{"status":"ok","report":{"price_analysis":{"current":7425.0,"change_1d":-1.6,"change_7d":-3.6,"change_30d":-12.8,"high_30d":8880.0,"low_30d":6850.0,"position_in_range":28.0,"support":7053.0,"resistance":8677.0},"summary":"RISE 바이오TOP10액티브(0000Z0)은(는) KRX 바이오 TOP 10 지수를 추종하는 ETF입니다, 순자산 620억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 32.2로 약세 구간입니다. MACD(-294.95)가 시그널선(-292.50)을 하회합니다(데드크로스). 현재가가 SMA20(7901)과 SMA60(8595) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6941~8861 (현재 위치 25%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":32.248939179632245,"macd":-294.94671667152943,"macd_signal":-292.50298068863435,"sma_20":7901.25,"sma_60":8594.583333333334,"bb_upper":8861.31184696612,"bb_lower":6941.188153033879,"atr_14":394.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6103.00, 기관 순매수 -5653.00. 30일 누적: 외국인 1.70만, 기관 -5.43만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":6103.0,"institutional_flow":-5653.0,"data":[{"date":"2026-10-23","foreign_net":-24581.0,"institution_net":33439.0,"retail_net":-8858.0},{"date":"2026-10-22","foreign_net":-1140.0,"institution_net":15512.0,"retail_net":-14372.0},{"date":"2026-10-21","foreign_net":-21542.0,"institution_net":11523.0,"retail_net":10019.0},{"date":"2026-10-20","foreign_net":58216.0,"institution_net":-67792.0,"retail_net":9576.0},{"date":"2026-10-19","foreign_net":-4850.0,"institution_net":1665.0,"retail_net":3185.0},{"date":"2026-10-16","foreign_net":10507.0,"institution_net":13823.0,"retail_net":-24330.0},{"date":"2026-10-15","foreign_net":-2124.0,"institution_net":21652.0,"retail_net":-19528.0},{"date":"2026-10-14","foreign_net":1746.0,"institution_net":-39603.0,"retail_net":37857.0},{"date":"2026-10-13","foreign_net":5578.0,"institution_net":19215.0,"retail_net":-24793.0},{"date":"2026-10-12","foreign_net":-213.0,"institution_net":-12598.0,"retail_net":12811.0},{"date":"2026-10-08","foreign_net":462.0,"institution_net":-14195.0,"retail_net":13733.0},{"date":"2026-10-07","foreign_net":-7471.0,"institution_net":8902.0,"retail_net":-1431.0},{"date":"2026-10-06","foreign_net":6224.0,"institution_net":2004.0,"retail_net":-8228.0},{"date":"2026-10-02","foreign_net":-12321.0,"institution_net":4119.0,"retail_net":8202.0},{"date":"2026-10-01","foreign_net":12403.0,"institution_net":-26935.0,"retail_net":14532.0},{"date":"2026-09-30","foreign_net":463.0,"institution_net":-1312.0,"retail_net":849.0},{"date":"2026-09-29","foreign_net":598.0,"institution_net":-2214.0,"retail_net":1616.0},{"date":"2026-09-28","foreign_net":-4033.0,"institution_net":9683.0,"retail_net":-5650.0},{"date":"2026-09-23","foreign_net":3263.0,"institution_net":-6128.0,"retail_net":2865.0},{"date":"2026-09-22","foreign_net":121.0,"institution_net":-18193.0,"retail_net":18072.0},{"date":"2026-09-21","foreign_net":-1039.0,"institution_net":-4345.0,"retail_net":5384.0},{"date":"2026-09-18","foreign_net":-388.0,"institution_net":-18439.0,"retail_net":18827.0},{"date":"2026-09-17","foreign_net":-4989.0,"institution_net":11233.0,"retail_net":-6244.0},{"date":"2026-09-16","foreign_net":1090.0,"institution_net":-13628.0,"retail_net":12538.0},{"date":"2026-09-15","foreign_net":4454.0,"institution_net":-1536.0,"retail_net":-2918.0},{"date":"2026-09-14","foreign_net":-5241.0,"institution_net":-4783.0,"retail_net":10024.0},{"date":"2026-09-11","foreign_net":-13298.0,"institution_net":23464.0,"retail_net":-10166.0},{"date":"2026-09-10","foreign_net":12421.0,"institution_net":-1816.0,"retail_net":-10605.0},{"date":"2026-09-09","foreign_net":4703.0,"institution_net":-3581.0,"retail_net":-1122.0},{"date":"2026-09-08","foreign_net":-2065.0,"institution_net":6552.0,"retail_net":-4487.0}],"periods":{"d1":{"foreign_net":-24581.0,"institution_net":33439.0,"retail_net":-8858.0},"d3":{"foreign_net":-47263.0,"institution_net":60474.0,"retail_net":-13211.0},"d7":{"foreign_net":14486.0,"institution_net":29822.0,"retail_net":-44308.0},"d14":{"foreign_net":8491.0,"institution_net":-2334.0,"retail_net":-6157.0},"d30":{"foreign_net":16954.0,"institution_net":-54312.0,"retail_net":37358.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":31,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.2,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.8,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.047,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.05,"summary":"배당수익률 0.05%","metrics":[{"name":"배당수익률","value":0.05,"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":"2026-10-24T00:26:00.516519+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KRX 바이오 TOP 10 지수","issuer":"KB자산운용","category":"","expense_ratio":0.5,"aum":62000000000.0,"aum_display":"620억","dividend_yield":null,"tracking_error":31.28,"holdings":[{"ticker":"226950","name":"올릭스","weight":12.98},{"ticker":"196170","name":"알테오젠","weight":10.09},{"ticker":"141080","name":"리가켐바이오","weight":9.94},{"ticker":"298380","name":"에이비엘바이오","weight":7.39},{"ticker":"347850","name":"디앤디파마텍","weight":6.12},{"ticker":"068270","name":"셀트리온","weight":5.25},{"ticker":"128940","name":"한미약품","weight":5.12},{"ticker":"009420","name":"한올바이오파마","weight":4.56},{"ticker":"237690","name":"에스티팜","weight":4.52},{"ticker":"145020","name":"휴젤","weight":3.84}],"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":7425.0,"change_pct":-1.59,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-12-24","close":9881.1426},{"date":"2024-12-26","close":9881.1426},{"date":"2024-12-27","close":9796.1758},{"date":"2024-12-30","close":10176.0273},{"date":"2025-01-02","close":9976.1045},{"date":"2025-01-03","close":10236.0039},{"date":"2025-01-06","close":10305.9766},{"date":"2025-01-07","close":10515.8945},{"date":"2025-01-08","close":10320.9707},{"date":"2025-01-09","close":10665.8359},{"date":"2025-01-10","close":10340.9629},{"date":"2025-01-13","close":10211.0127},{"date":"2025-01-14","close":10221.0098},{"date":"2025-01-15","close":10026.0859},{"date":"2025-01-16","close":10305.9766},{"date":"2025-01-17","close":10106.0547},{"date":"2025-01-20","close":10096.0586},{"date":"2025-01-21","close":10201.0176},{"date":"2025-01-22","close":10310.9746},{"date":"2025-01-23","close":10325.9688},{"date":"2025-01-24","close":10510.8965},{"date":"2025-01-31","close":10650.8418},{"date":"2025-02-03","close":10295.9805},{"date":"2025-02-04","close":10620.8535},{"date":"2025-02-05","close":10725.8125},{"date":"2025-02-06","close":11070.6777},{"date":"2025-02-07","close":11015.7002},{"date":"2025-02-10","close":11080.6738},{"date":"2025-02-11","close":10935.7305},{"date":"2025-02-12","close":11005.7031},{"date":"2025-02-13","close":10870.7559},{"date":"2025-02-14","close":10970.7178},{"date":"2025-02-17","close":11145.6484},{"date":"2025-02-18","close":11195.6289},{"date":"2025-02-19","close":10925.7344},{"date":"2025-02-20","close":10745.8047},{"date":"2025-02-21","close":10935.7305},{"date":"2025-02-24","close":10850.7637},{"date":"2025-02-25","close":11040.6895},{"date":"2025-02-26","close":11140.6514},{"date":"2025-02-27","close":11200.6279},{"date":"2025-02-28","close":10965.7188},{"date":"2025-03-04","close":11215.6211},{"date":"2025-03-05","close":11380.5566},{"date":"2025-03-06","close":11135.6523},{"date":"2025-03-07","close":10805.7812},{"date":"2025-03-10","close":10750.8027},{"date":"2025-03-11","close":10695.8242},{"date":"2025-03-12","close":10715.8164},{"date":"2025-03-13","close":10725.8125},{"date":"2025-03-14","close":11000.7061},{"date":"2025-03-17","close":11205.625},{"date":"2025-03-18","close":11430.5371},{"date":"2025-03-19","close":11130.6543},{"date":"2025-03-20","close":10620.8535},{"date":"2025-03-21","close":10445.9219},{"date":"2025-03-24","close":10525.8906},{"date":"2025-03-25","close":10475.9102},{"date":"2025-03-26","close":10440.9238},{"date":"2025-03-27","close":10290.9824},{"date":"2025-03-28","close":10131.0439},{"date":"2025-03-31","close":9856.1523},{"date":"2025-04-01","close":10241.001},{"date":"2025-04-02","close":10056.0732},{"date":"2025-04-03","close":10121.0488},{"date":"2025-04-04","close":10141.041},{"date":"2025-04-07","close":9626.2422},{"date":"2025-04-08","close":9851.1533},{"date":"2025-04-09","close":9661.2285},{"date":"2025-04-10","close":10191.0215},{"date":"2025-04-11","close":10475.9102},{"date":"2025-04-14","close":10715.8164},{"date":"2025-04-15","close":10450.9199},{"date":"2025-04-16","close":10221.0098},{"date":"2025-04-17","close":10400.9395},{"date":"2025-04-18","close":10615.8555},{"date":"2025-04-21","close":10635.8477},{"date":"2025-04-22","close":10625.8516},{"date":"2025-04-23","close":10670.834},{"date":"2025-04-24","close":10615.8555},{"date":"2025-04-25","close":10510.8965},{"date":"2025-04-28","close":10260.9941},{"date":"2025-04-29","close":10385.9453},{"date":"2025-04-30","close":10241.001},{"date":"2025-05-02","close":10470.9121},{"date":"2025-05-07","close":10231.0059},{"date":"2025-05-08","close":10340.9629},{"date":"2025-05-09","close":10231.0059},{"date":"2025-05-12","close":9901.1338},{"date":"2025-05-13","close":10191.0215},{"date":"2025-05-14","close":10246.0},{"date":"2025-05-15","close":10270.9902},{"date":"2025-05-16","close":10250.998},{"date":"2025-05-19","close":10211.0127},{"date":"2025-05-20","close":10340.9629},{"date":"2025-05-21","close":10575.8711},{"date":"2025-05-22","close":10510.8965},{"date":"2025-05-23","close":10425.9297},{"date":"2025-05-26","close":10545.8828},{"date":"2025-05-27","close":10825.7734},{"date":"2025-05-28","close":10615.8555},{"date":"2025-05-29","close":10565.875},{"date":"2025-05-30","close":10620.8535},{"date":"2025-06-02","close":10885.75},{"date":"2025-06-04","close":10795.7852},{"date":"2025-06-05","close":10610.8574},{"date":"2025-06-09","close":10865.7578},{"date":"2025-06-10","close":11045.6875},{"date":"2025-06-11","close":11300.5879},{"date":"2025-06-12","close":11315.582},{"date":"2025-06-13","close":10805.7812},{"date":"2025-06-16","close":11155.6455},{"date":"2025-06-17","close":11115.6602},{"date":"2025-06-18","close":11020.6973},{"date":"2025-06-19","close":11160.6426},{"date":"2025-06-20","close":11295.5908},{"date":"2025-06-23","close":11125.6572},{"date":"2025-06-24","close":11230.6152},{"date":"2025-06-25","close":11157.6436},{"date":"2025-06-26","close":11080.6738},{"date":"2025-06-27","close":11070.6777},{"date":"2025-06-30","close":11055.6836},{"date":"2025-07-01","close":11050.6855},{"date":"2025-07-02","close":11260.6035},{"date":"2025-07-03","close":11490.5137},{"date":"2025-07-04","close":11125.6572},{"date":"2025-07-07","close":11380.5566},{"date":"2025-07-08","close":11360.5645},{"date":"2025-07-09","close":11485.5156},{"date":"2025-07-10","close":11880.3613},{"date":"2025-07-11","close":11705.4297},{"date":"2025-07-14","close":11665.4453},{"date":"2025-07-15","close":12020.3066},{"date":"2025-07-16","close":12075.2861},{"date":"2025-07-17","close":12410.1543},{"date":"2025-07-18","close":12560.0967},{"date":"2025-07-21","close":12355.1758},{"date":"2025-07-22","close":12225.2275},{"date":"2025-07-23","close":12400.1592},{"date":"2025-07-24","close":12515.1143},{"date":"2025-07-25","close":12310.1934},{"date":"2025-07-28","close":12085.2822},{"date":"2025-07-29","close":12110.2715},{"date":"2025-07-30","close":11975.3252},{"date":"2025-07-31","close":11975.3252},{"date":"2025-08-01","close":11405.5479},{"date":"2025-08-04","close":11585.4766},{"date":"2025-08-05","close":11780.4004},{"date":"2025-08-06","close":11855.3721},{"date":"2025-08-07","close":11775.4033},{"date":"2025-08-08","close":11805.3916},{"date":"2025-08-11","close":11750.4121},{"date":"2025-08-12","close":11745.415},{"date":"2025-08-13","close":11995.3174},{"date":"2025-08-14","close":12060.291},{"date":"2025-08-18","close":11835.3799},{"date":"2025-08-19","close":11600.4707},{"date":"2025-08-20","close":11460.5254},{"date":"2025-08-21","close":11340.5732},{"date":"2025-08-22","close":11530.499},{"date":"2025-08-25","close":11765.4062},{"date":"2025-08-26","close":11865.3682},{"date":"2025-08-27","close":11820.3857},{"date":"2025-08-28","close":11805.3916},{"date":"2025-08-29","close":11885.3604},{"date":"2025-09-01","close":11830.3818},{"date":"2025-09-02","close":12155.2539},{"date":"2025-09-03","close":12310.1934},{"date":"2025-09-04","close":12425.1494},{"date":"2025-09-05","close":12605.0781},{"date":"2025-09-08","close":12675.0518},{"date":"2025-09-09","close":12685.0479},{"date":"2025-09-10","close":12775.0117},{"date":"2025-09-11","close":12730.0293},{"date":"2025-09-12","close":12894.9658},{"date":"2025-09-15","close":12889.9678},{"date":"2025-09-16","close":12795.0049},{"date":"2025-09-17","close":12650.0615},{"date":"2025-09-18","close":12725.0322},{"date":"2025-09-19","close":13004.9229},{"date":"2025-09-22","close":13474.7393},{"date":"2025-09-23","close":13484.7354},{"date":"2025-09-24","close":13174.8564},{"date":"2025-09-25","close":12829.9912},{"date":"2025-09-26","close":12695.0439},{"date":"2025-09-29","close":12944.9463},{"date":"2025-09-30","close":12934.9502},{"date":"2025-10-01","close":13064.8994},{"date":"2025-10-02","close":13144.8682},{"date":"2025-10-10","close":13324.7979},{"date":"2025-10-13","close":13109.8818},{"date":"2025-10-14","close":13004.9229},{"date":"2025-10-15","close":13209.8428},{"date":"2025-10-16","close":12944.9463},{"date":"2025-10-17","close":12899.9629},{"date":"2025-10-20","close":13114.8799},{"date":"2025-10-21","close":13099.8857},{"date":"2025-10-22","close":13239.8311},{"date":"2025-10-23","close":13149.8662},{"date":"2025-10-24","close":13109.8818},{"date":"2025-10-27","close":13889.5771},{"date":"2025-10-28","close":13869.585},{"date":"2025-10-29","close":13714.6455},{"date":"2025-10-30","close":13829.6016},{"date":"2025-10-31","close":14294.4199},{"date":"2025-11-03","close":14584.3057},{"date":"2025-11-04","close":14969.1553},{"date":"2025-11-05","close":14794.2246},{"date":"2025-11-06","close":14684.2676},{"date":"2025-11-07","close":14494.3418},{"date":"2025-11-10","close":14569.3115},{"date":"2025-11-11","close":14454.3564},{"date":"2025-11-12","close":15418.9795},{"date":"2025-11-13","close":15818.8242},{"date":"2025-11-14","close":16073.7246},{"date":"2025-11-17","close":16343.6191},{"date":"2025-11-18","close":16178.6846},{"date":"2025-11-19","close":15943.7754},{"date":"2025-11-20","close":16288.6416},{"date":"2025-11-21","close":16048.7344},{"date":"2025-11-24","close":15938.7773},{"date":"2025-11-25","close":15583.916},{"date":"2025-11-26","close":16053.7324},{"date":"2025-11-27","close":15663.8848},{"date":"2025-11-28","close":16043.7363},{"date":"2025-12-01","close":16193.6777},{"date":"2025-12-02","close":16243.6582},{"date":"2025-12-03","close":16218.668},{"date":"2025-12-04","close":16558.5352},{"date":"2025-12-05","close":15553.9277},{"date":"2025-12-08","close":14979.1523},{"date":"2025-12-09","close":15149.0859},{"date":"2025-12-10","close":15523.9395},{"date":"2025-12-11","close":15563.9238},{"date":"2025-12-12","close":15463.9629},{"date":"2025-12-15","close":15758.8477},{"date":"2025-12-16","close":15299.0273},{"date":"2025-12-17","close":14794.2246},{"date":"2025-12-18","close":14804.2197},{"date":"2025-12-19","close":15219.0586},{"date":"2025-12-22","close":14729.249},{"date":"2025-12-23","close":14439.3623},{"date":"2025-12-24","close":14584.3066},{"date":"2025-12-26","close":15124.0957},{"date":"2025-12-29","close":15471.0059},{"date":"2025-12-30","close":15376.0303},{"date":"2026-01-02","close":15201.0762},{"date":"2026-01-05","close":15735.9375},{"date":"2026-01-06","close":15660.957},{"date":"2026-01-07","close":15865.9043},{"date":"2026-01-08","close":16265.8008},{"date":"2026-01-09","close":16265.8008},{"date":"2026-01-12","close":15875.9014},{"date":"2026-01-13","close":15331.042},{"date":"2026-01-14","close":14786.1826},{"date":"2026-01-15","close":14916.1494},{"date":"2026-01-16","close":15031.1201},{"date":"2026-01-19","close":15066.1104},{"date":"2026-01-20","close":14951.1406},{"date":"2026-01-21","close":13631.4814},{"date":"2026-01-22","close":13941.4014},{"date":"2026-01-23","close":15016.123},{"date":"2026-01-26","close":16730.6816},{"date":"2026-01-27","close":16910.6348},{"date":"2026-01-28","close":17110.582},{"date":"2026-01-29","close":17265.543},{"date":"2026-01-30","close":16545.7285},{"date":"2026-02-02","close":15945.8838},{"date":"2026-02-03","close":16600.7148},{"date":"2026-02-04","close":16560.7246},{"date":"2026-02-05","close":16050.8564},{"date":"2026-02-06","close":15166.085},{"date":"2026-02-09","close":15920.8896},{"date":"2026-02-10","close":15760.9316},{"date":"2026-02-11","close":16100.8438},{"date":"2026-02-12","close":16125.8369},{"date":"2026-02-13","close":15810.918},{"date":"2026-02-19","close":16535.7305},{"date":"2026-02-20","close":16250.8047},{"date":"2026-02-23","close":16805.6621},{"date":"2026-02-24","close":16825.6562},{"date":"2026-02-25","close":16825.6562},{"date":"2026-02-26","close":17505.4805},{"date":"2026-02-27","close":18165.3105},{"date":"2026-03-03","close":17730.4219},{"date":"2026-03-04","close":14921.1484},{"date":"2026-03-05","close":17320.5293},{"date":"2026-03-06","close":18005.3516},{"date":"2026-03-09","close":17295.5352},{"date":"2026-03-10","close":17325.5273},{"date":"2026-03-11","close":17310.5312},{"date":"2026-03-12","close":17670.4375},{"date":"2026-03-13","close":18510.2207},{"date":"2026-03-16","close":17900.3789},{"date":"2026-03-17","close":17845.3926},{"date":"2026-03-18","close":18330.2676},{"date":"2026-03-19","close":18050.3398},{"date":"2026-03-20","close":18395.252},{"date":"2026-03-23","close":17085.5898},{"date":"2026-03-24","close":17310.5312},{"date":"2026-03-25","close":18160.3125},{"date":"2026-03-26","close":18755.1582},{"date":"2026-03-27","close":18815.1426},{"date":"2026-03-30","close":18085.332},{"date":"2026-03-31","close":16395.7676},{"date":"2026-04-01","close":17330.5254},{"date":"2026-04-02","close":15645.9609},{"date":"2026-04-03","close":15396.0254},{"date":"2026-04-06","close":14596.2314},{"date":"2026-04-07","close":14556.2422},{"date":"2026-04-08","close":14956.1387},{"date":"2026-04-09","close":14791.1816},{"date":"2026-04-10","close":15041.1172},{"date":"2026-04-13","close":14911.1504},{"date":"2026-04-14","close":14811.1768},{"date":"2026-04-15","close":15486.002},{"date":"2026-04-16","close":15785.9248},{"date":"2026-04-17","close":15625.9658},{"date":"2026-04-20","close":15795.9219},{"date":"2026-04-21","close":15031.1201},{"date":"2026-04-22","close":14856.165},{"date":"2026-04-23","close":15486.002},{"date":"2026-04-24","close":15735.9375},{"date":"2026-04-27","close":16445.7539},{"date":"2026-04-28","close":15950.8818},{"date":"2026-04-29","close":15765.9297},{"date":"2026-04-30","close":15076.1084},{"date":"2026-05-04","close":15011.125},{"date":"2026-05-06","close":14621.2256},{"date":"2026-05-07","close":14446.2705},{"date":"2026-05-08","close":14566.2393},{"date":"2026-05-11","close":14296.3096},{"date":"2026-05-12","close":14686.209},{"date":"2026-05-13","close":14041.375},{"date":"2026-05-14","close":14081.3652},{"date":"2026-05-15","close":13691.4658},{"date":"2026-05-18","close":12656.7324},{"date":"2026-05-19","close":12566.7559},{"date":"2026-05-20","close":12241.8398},{"date":"2026-05-21","close":12556.7588},{"date":"2026-05-22","close":13411.5381},{"date":"2026-05-26","close":13586.4922},{"date":"2026-05-27","close":13976.3916},{"date":"2026-05-28","close":13561.499},{"date":"2026-05-29","close":13106.6162},{"date":"2026-06-01","close":12686.7246},{"date":"2026-06-02","close":12276.8311},{"date":"2026-06-04","close":12296.8252},{"date":"2026-06-05","close":11721.9736},{"date":"2026-06-08","close":10147.3809},{"date":"2026-06-09","close":10852.1982},{"date":"2026-06-10","close":10632.2549},{"date":"2026-06-11","close":10992.1621},{"date":"2026-06-12","close":10727.2305},{"date":"2026-06-15","close":10912.1826},{"date":"2026-06-16","close":11187.1123},{"date":"2026-06-17","close":11896.9287},{"date":"2026-06-18","close":11327.0762},{"date":"2026-06-19","close":10967.1689},{"date":"2026-06-22","close":10847.2002},{"date":"2026-06-23","close":10302.3408},{"date":"2026-06-24","close":11237.0986},{"date":"2026-06-25","close":10997.1611},{"date":"2026-06-26","close":10297.3418},{"date":"2026-06-29","close":11821.9482},{"date":"2026-06-30","close":11077.1406},{"date":"2026-07-01","close":11342.0723},{"date":"2026-07-02","close":10942.1748},{"date":"2026-07-03","close":10687.2412},{"date":"2026-07-06","close":10147.3809},{"date":"2026-07-07","close":10402.3145},{"date":"2026-07-08","close":9722.4902},{"date":"2026-07-09","close":9652.5078},{"date":"2026-07-10","close":9727.4893},{"date":"2026-07-13","close":9442.5625},{"date":"2026-07-14","close":8907.7002},{"date":"2026-07-15","close":9377.5791},{"date":"2026-07-16","close":9117.6465},{"date":"2026-07-20","close":8492.8076},{"date":"2026-07-21","close":8337.8477},{"date":"2026-07-22","close":8197.8838},{"date":"2026-07-23","close":8767.7363},{"date":"2026-07-24","close":8517.8008},{"date":"2026-07-27","close":8642.7686},{"date":"2026-07-28","close":8247.8711},{"date":"2026-07-29","close":7748.0},{"date":"2026-07-30","close":7500.0},{"date":"2026-07-31","close":7980.0},{"date":"2026-08-03","close":8505.0},{"date":"2026-08-04","close":9290.0},{"date":"2026-08-05","close":9285.0},{"date":"2026-08-06","close":9590.0},{"date":"2026-08-07","close":9600.0},{"date":"2026-08-10","close":10460.0},{"date":"2026-08-11","close":10260.0},{"date":"2026-08-12","close":9895.0},{"date":"2026-08-13","close":9950.0},{"date":"2026-08-14","close":9830.0},{"date":"2026-08-18","close":9400.0},{"date":"2026-08-19","close":9340.0},{"date":"2026-08-20","close":9800.0},{"date":"2026-08-21","close":9050.0},{"date":"2026-08-24","close":9640.0},{"date":"2026-08-25","close":9370.0},{"date":"2026-08-26","close":9485.0},{"date":"2026-08-27","close":9540.0},{"date":"2026-08-28","close":9595.0},{"date":"2026-08-31","close":9190.0},{"date":"2026-09-01","close":9050.0},{"date":"2026-09-02","close":8805.0},{"date":"2026-09-03","close":8460.0},{"date":"2026-09-04","close":8695.0},{"date":"2026-09-07","close":8650.0},{"date":"2026-09-08","close":8515.0},{"date":"2026-09-09","close":8560.0},{"date":"2026-09-10","close":8410.0},{"date":"2026-09-11","close":8280.0},{"date":"2026-09-14","close":8090.0},{"date":"2026-09-15","close":8195.0},{"date":"2026-09-16","close":8160.0},{"date":"2026-09-17","close":8300.0},{"date":"2026-09-18","close":8130.0},{"date":"2026-09-21","close":8150.0},{"date":"2026-09-22","close":8025.0},{"date":"2026-09-23","close":8115.0},{"date":"2026-09-28","close":8110.0},{"date":"2026-09-29","close":8100.0},{"date":"2026-09-30","close":8095.0},{"date":"2026-10-01","close":8680.0},{"date":"2026-10-02","close":8530.0},{"date":"2026-10-06","close":8750.0},{"date":"2026-10-07","close":8570.0},{"date":"2026-10-08","close":8115.0},{"date":"2026-10-12","close":7775.0},{"date":"2026-10-13","close":7400.0},{"date":"2026-10-14","close":7275.0},{"date":"2026-10-15","close":6960.0},{"date":"2026-10-16","close":7515.0},{"date":"2026-10-19","close":7700.0},{"date":"2026-10-20","close":7580.0},{"date":"2026-10-21","close":7760.0},{"date":"2026-10-22","close":7545.0},{"date":"2026-10-23","close":7380.0}],"chart_data":[{"date":"2024-12-24","open":9686,"high":9921,"low":9596,"close":9881,"volume":129355},{"date":"2024-12-26","open":9886,"high":9976,"low":9821,"close":9881,"volume":154955},{"date":"2024-12-27","open":9881,"high":10026,"low":9671,"close":9796,"volume":145042},{"date":"2024-12-30","open":9736,"high":10266,"low":9736,"close":10176,"volume":212230},{"date":"2025-01-02","open":10201,"high":10201,"low":9956,"close":9976,"volume":142386},{"date":"2025-01-03","open":9976,"high":10281,"low":9951,"close":10236,"volume":148341},{"date":"2025-01-06","open":10251,"high":10346,"low":10101,"close":10306,"volume":96988},{"date":"2025-01-07","open":10306,"high":10536,"low":10306,"close":10516,"volume":394079},{"date":"2025-01-08","open":10491,"high":10586,"low":10296,"close":10321,"volume":467239},{"date":"2025-01-09","open":10361,"high":10666,"low":10196,"close":10666,"volume":221115},{"date":"2025-01-10","open":10421,"high":10431,"low":10291,"close":10341,"volume":524781},{"date":"2025-01-13","open":10241,"high":10391,"low":10161,"close":10211,"volume":114655},{"date":"2025-01-14","open":10336,"high":10336,"low":10151,"close":10221,"volume":86642},{"date":"2025-01-15","open":10396,"high":10396,"low":9996,"close":10026,"volume":141533},{"date":"2025-01-16","open":10121,"high":10336,"low":10121,"close":10306,"volume":486982},{"date":"2025-01-17","open":10291,"high":10291,"low":10041,"close":10106,"volume":233989},{"date":"2025-01-20","open":10116,"high":10156,"low":9971,"close":10096,"volume":114797},{"date":"2025-01-21","open":10161,"high":10276,"low":10096,"close":10201,"volume":142796},{"date":"2025-01-22","open":10291,"high":10456,"low":10271,"close":10311,"volume":145198},{"date":"2025-01-23","open":10361,"high":10491,"low":10311,"close":10326,"volume":119775},{"date":"2025-01-24","open":10381,"high":10551,"low":10346,"close":10511,"volume":928890},{"date":"2025-01-31","open":10621,"high":10676,"low":10476,"close":10651,"volume":44001},{"date":"2025-02-03","open":10491,"high":10491,"low":10201,"close":10296,"volume":37866},{"date":"2025-02-04","open":10356,"high":10721,"low":10356,"close":10621,"volume":749325},{"date":"2025-02-05","open":10701,"high":10741,"low":10591,"close":10726,"volume":174080},{"date":"2025-02-06","open":10831,"high":11091,"low":10791,"close":11071,"volume":49701},{"date":"2025-02-07","open":11366,"high":11366,"low":10971,"close":11016,"volume":15047},{"date":"2025-02-10","open":11086,"high":11181,"low":10896,"close":11081,"volume":53834},{"date":"2025-02-11","open":11081,"high":11186,"low":10926,"close":10936,"volume":40715},{"date":"2025-02-12","open":10901,"high":11036,"low":10731,"close":11006,"volume":134940},{"date":"2025-02-13","open":11006,"high":11006,"low":10786,"close":10871,"volume":83860},{"date":"2025-02-14","open":10911,"high":11016,"low":10871,"close":10971,"volume":25347},{"date":"2025-02-17","open":11051,"high":11146,"low":10936,"close":11146,"volume":14957},{"date":"2025-02-18","open":11181,"high":11216,"low":11001,"close":11196,"volume":24372},{"date":"2025-02-19","open":11001,"high":11106,"low":10926,"close":10926,"volume":90899},{"date":"2025-02-20","open":10936,"high":11026,"low":10746,"close":10746,"volume":17861},{"date":"2025-02-21","open":10746,"high":11001,"low":10746,"close":10936,"volume":16207},{"date":"2025-02-24","open":10891,"high":10906,"low":10771,"close":10851,"volume":57306},{"date":"2025-02-25","open":10796,"high":11041,"low":10721,"close":11041,"volume":27390},{"date":"2025-02-26","open":11046,"high":14294,"low":10926,"close":11141,"volume":117553},{"date":"2025-02-27","open":11176,"high":11471,"low":11091,"close":11201,"volume":33012},{"date":"2025-02-28","open":11116,"high":11121,"low":10911,"close":10966,"volume":28100},{"date":"2025-03-04","open":10966,"high":11226,"low":10906,"close":11216,"volume":23009},{"date":"2025-03-05","open":11306,"high":11431,"low":11291,"close":11381,"volume":33537},{"date":"2025-03-06","open":11381,"high":11381,"low":11126,"close":11136,"volume":35834},{"date":"2025-03-07","open":11086,"high":11196,"low":10741,"close":10806,"volume":13773},{"date":"2025-03-10","open":10711,"high":10896,"low":10576,"close":10751,"volume":38556},{"date":"2025-03-11","open":10531,"high":10706,"low":10416,"close":10696,"volume":14451},{"date":"2025-03-12","open":10746,"high":10836,"low":10666,"close":10716,"volume":12870},{"date":"2025-03-13","open":10736,"high":10906,"low":10726,"close":10726,"volume":8202},{"date":"2025-03-14","open":10881,"high":11071,"low":10721,"close":11001,"volume":17528},{"date":"2025-03-17","open":11021,"high":11246,"low":10851,"close":11206,"volume":93822},{"date":"2025-03-18","open":11416,"high":11451,"low":11206,"close":11431,"volume":69803},{"date":"2025-03-19","open":11466,"high":11526,"low":11131,"close":11131,"volume":33826},{"date":"2025-03-20","open":11226,"high":11226,"low":10621,"close":10621,"volume":55488},{"date":"2025-03-21","open":10576,"high":10641,"low":10401,"close":10446,"volume":28773},{"date":"2025-03-24","open":10581,"high":10641,"low":10496,"close":10526,"volume":2121},{"date":"2025-03-25","open":10591,"high":10666,"low":10446,"close":10476,"volume":9496},{"date":"2025-03-26","open":10561,"high":10561,"low":10281,"close":10441,"volume":26725},{"date":"2025-03-27","open":10446,"high":10476,"low":10236,"close":10291,"volume":12013},{"date":"2025-03-28","open":10416,"high":10416,"low":10106,"close":10131,"volume":4472},{"date":"2025-03-31","open":10101,"high":10116,"low":9851,"close":9856,"volume":17014},{"date":"2025-04-01","open":10051,"high":10341,"low":10051,"close":10241,"volume":14012},{"date":"2025-04-02","open":10301,"high":10301,"low":10006,"close":10056,"volume":13107},{"date":"2025-04-03","open":9816,"high":10136,"low":9816,"close":10121,"volume":9100},{"date":"2025-04-04","open":10066,"high":10331,"low":9946,"close":10141,"volume":25652},{"date":"2025-04-07","open":9931,"high":9931,"low":9596,"close":9626,"volume":14348},{"date":"2025-04-08","open":9911,"high":9976,"low":9711,"close":9851,"volume":3485},{"date":"2025-04-09","open":9806,"high":9861,"low":9536,"close":9661,"volume":22291},{"date":"2025-04-10","open":10171,"high":10236,"low":10051,"close":10191,"volume":3015},{"date":"2025-04-11","open":10101,"high":10491,"low":10101,"close":10476,"volume":11090},{"date":"2025-04-14","open":10566,"high":10761,"low":10476,"close":10716,"volume":12326},{"date":"2025-04-15","open":10656,"high":10656,"low":10371,"close":10451,"volume":47865},{"date":"2025-04-16","open":10476,"high":10476,"low":10221,"close":10221,"volume":110210},{"date":"2025-04-17","open":10156,"high":10426,"low":10156,"close":10401,"volume":7020},{"date":"2025-04-18","open":10561,"high":10651,"low":10406,"close":10616,"volume":10461},{"date":"2025-04-21","open":10646,"high":10666,"low":10586,"close":10636,"volume":5403},{"date":"2025-04-22","open":10576,"high":10696,"low":10551,"close":10626,"volume":3038},{"date":"2025-04-23","open":10796,"high":10796,"low":10591,"close":10671,"volume":15178},{"date":"2025-04-24","open":10686,"high":10686,"low":10496,"close":10616,"volume":29369},{"date":"2025-04-25","open":10631,"high":10631,"low":10511,"close":10511,"volume":4963},{"date":"2025-04-28","open":10536,"high":10536,"low":10181,"close":10261,"volume":10631},{"date":"2025-04-29","open":10331,"high":10421,"low":10296,"close":10386,"volume":7003},{"date":"2025-04-30","open":10446,"high":10446,"low":10241,"close":10241,"volume":2093},{"date":"2025-05-02","open":10226,"high":10511,"low":10226,"close":10471,"volume":7830},{"date":"2025-05-07","open":10366,"high":10366,"low":10131,"close":10231,"volume":15003},{"date":"2025-05-08","open":10251,"high":10401,"low":10251,"close":10341,"volume":64606},{"date":"2025-05-09","open":10396,"high":10396,"low":10181,"close":10231,"volume":109691},{"date":"2025-05-12","open":10186,"high":10186,"low":9866,"close":9901,"volume":99861},{"date":"2025-05-13","open":10081,"high":10301,"low":10061,"close":10191,"volume":29681},{"date":"2025-05-14","open":10066,"high":10316,"low":9906,"close":10246,"volume":15757},{"date":"2025-05-15","open":10226,"high":10326,"low":10161,"close":10271,"volume":33353},{"date":"2025-05-16","open":10296,"high":10296,"low":10186,"close":10251,"volume":17258},{"date":"2025-05-19","open":10286,"high":10306,"low":10151,"close":10211,"volume":247894},{"date":"2025-05-20","open":10346,"high":10446,"low":10316,"close":10341,"volume":10835},{"date":"2025-05-21","open":10381,"high":10636,"low":10381,"close":10576,"volume":17993},{"date":"2025-05-22","open":10576,"high":10646,"low":10436,"close":10511,"volume":6229},{"date":"2025-05-23","open":10511,"high":10541,"low":10386,"close":10426,"volume":8316},{"date":"2025-05-26","open":10446,"high":10566,"low":10411,"close":10546,"volume":41343},{"date":"2025-05-27","open":10656,"high":10826,"low":10636,"close":10826,"volume":25865},{"date":"2025-05-28","open":10901,"high":10901,"low":10561,"close":10616,"volume":15620},{"date":"2025-05-29","open":10671,"high":10671,"low":10516,"close":10566,"volume":10705},{"date":"2025-05-30","open":10581,"high":10706,"low":10581,"close":10621,"volume":13150},{"date":"2025-06-02","open":10711,"high":10886,"low":10696,"close":10886,"volume":17453},{"date":"2025-06-04","open":10896,"high":10906,"low":10751,"close":10796,"volume":53159},{"date":"2025-06-05","open":10776,"high":10801,"low":10506,"close":10611,"volume":44050},{"date":"2025-06-09","open":10626,"high":10866,"low":10541,"close":10866,"volume":48453},{"date":"2025-06-10","open":10941,"high":11051,"low":10796,"close":11046,"volume":71145},{"date":"2025-06-11","open":11156,"high":11348,"low":11106,"close":11301,"volume":35415},{"date":"2025-06-12","open":11301,"high":11376,"low":11251,"close":11316,"volume":24722},{"date":"2025-06-13","open":11366,"high":11366,"low":10696,"close":10806,"volume":45903},{"date":"2025-06-16","open":10956,"high":11191,"low":10956,"close":11156,"volume":34699},{"date":"2025-06-17","open":11226,"high":11236,"low":11056,"close":11116,"volume":18111},{"date":"2025-06-18","open":11071,"high":11191,"low":11016,"close":11021,"volume":15445},{"date":"2025-06-19","open":11091,"high":11206,"low":10976,"close":11161,"volume":35402},{"date":"2025-06-20","open":11226,"high":11416,"low":11171,"close":11296,"volume":43842},{"date":"2025-06-23","open":11196,"high":11196,"low":10971,"close":11126,"volume":16040},{"date":"2025-06-24","open":11341,"high":11351,"low":11196,"close":11231,"volume":60309},{"date":"2025-06-25","open":11241,"high":11261,"low":11056,"close":11158,"volume":21727},{"date":"2025-06-26","open":11161,"high":11161,"low":10976,"close":11081,"volume":24200},{"date":"2025-06-27","open":11146,"high":11226,"low":11046,"close":11071,"volume":11652},{"date":"2025-06-30","open":11126,"high":11131,"low":10946,"close":11056,"volume":5693},{"date":"2025-07-01","open":11086,"high":11121,"low":11006,"close":11051,"volume":22959},{"date":"2025-07-02","open":11191,"high":11311,"low":11051,"close":11261,"volume":86118},{"date":"2025-07-03","open":11276,"high":11580,"low":11241,"close":11491,"volume":71153},{"date":"2025-07-04","open":11565,"high":11565,"low":11121,"close":11126,"volume":31577},{"date":"2025-07-07","open":11091,"high":11401,"low":11036,"close":11381,"volume":42110},{"date":"2025-07-08","open":11371,"high":11381,"low":11216,"close":11361,"volume":27470},{"date":"2025-07-09","open":11326,"high":11496,"low":11296,"close":11486,"volume":18505},{"date":"2025-07-10","open":11555,"high":11880,"low":11555,"close":11880,"volume":82413},{"date":"2025-07-11","open":11875,"high":11905,"low":11685,"close":11705,"volume":39827},{"date":"2025-07-14","open":11765,"high":11765,"low":11560,"close":11665,"volume":55997},{"date":"2025-07-15","open":11665,"high":12025,"low":11665,"close":12020,"volume":38732},{"date":"2025-07-16","open":11925,"high":12080,"low":11845,"close":12075,"volume":29279},{"date":"2025-07-17","open":12140,"high":12435,"low":12095,"close":12410,"volume":63763},{"date":"2025-07-18","open":12585,"high":12715,"low":12365,"close":12560,"volume":71784},{"date":"2025-07-21","open":12545,"high":12545,"low":12220,"close":12355,"volume":68970},{"date":"2025-07-22","open":12355,"high":12540,"low":12160,"close":12225,"volume":53476},{"date":"2025-07-23","open":12400,"high":12410,"low":12215,"close":12400,"volume":36185},{"date":"2025-07-24","open":12400,"high":12720,"low":12400,"close":12515,"volume":63736},{"date":"2025-07-25","open":12515,"high":12515,"low":12270,"close":12310,"volume":39507},{"date":"2025-07-28","open":12370,"high":12370,"low":12045,"close":12085,"volume":67345},{"date":"2025-07-29","open":12085,"high":12140,"low":11945,"close":12110,"volume":52678},{"date":"2025-07-30","open":12110,"high":12185,"low":11935,"close":11975,"volume":41198},{"date":"2025-07-31","open":11975,"high":12030,"low":11800,"close":11975,"volume":66004},{"date":"2025-08-01","open":11660,"high":11670,"low":11381,"close":11406,"volume":59035},{"date":"2025-08-04","open":11446,"high":11665,"low":11411,"close":11585,"volume":44484},{"date":"2025-08-05","open":11845,"high":11915,"low":11725,"close":11780,"volume":57840},{"date":"2025-08-06","open":11700,"high":11875,"low":11630,"close":11855,"volume":46331},{"date":"2025-08-07","open":11885,"high":11885,"low":11730,"close":11775,"volume":36697},{"date":"2025-08-08","open":11785,"high":11840,"low":11710,"close":11805,"volume":27928},{"date":"2025-08-11","open":11805,"high":11805,"low":11635,"close":11750,"volume":28782},{"date":"2025-08-12","open":11850,"high":11920,"low":11710,"close":11745,"volume":20021},{"date":"2025-08-13","open":11900,"high":12000,"low":11810,"close":11995,"volume":48408},{"date":"2025-08-14","open":12090,"high":12120,"low":11930,"close":12060,"volume":63884},{"date":"2025-08-18","open":12110,"high":12155,"low":11835,"close":11835,"volume":26795},{"date":"2025-08-19","open":11835,"high":11835,"low":11565,"close":11600,"volume":32095},{"date":"2025-08-20","open":11471,"high":11496,"low":11276,"close":11461,"volume":51895},{"date":"2025-08-21","open":11535,"high":11550,"low":11336,"close":11341,"volume":22499},{"date":"2025-08-22","open":11341,"high":11640,"low":11341,"close":11530,"volume":48775},{"date":"2025-08-25","open":11800,"high":11860,"low":11710,"close":11765,"volume":39034},{"date":"2025-08-26","open":11620,"high":11915,"low":11620,"close":11865,"volume":53704},{"date":"2025-08-27","open":11895,"high":11895,"low":11755,"close":11820,"volume":18175},{"date":"2025-08-28","open":11820,"high":11885,"low":11740,"close":11805,"volume":33573},{"date":"2025-08-29","open":11870,"high":12020,"low":11810,"close":11885,"volume":14843},{"date":"2025-09-01","open":11980,"high":12035,"low":11785,"close":11830,"volume":23550},{"date":"2025-09-02","open":11870,"high":12230,"low":11860,"close":12155,"volume":56579},{"date":"2025-09-03","open":12185,"high":12335,"low":12090,"close":12310,"volume":33727},{"date":"2025-09-04","open":12310,"high":12515,"low":12310,"close":12425,"volume":29961},{"date":"2025-09-05","open":12450,"high":12635,"low":12325,"close":12605,"volume":32716},{"date":"2025-09-08","open":12795,"high":12815,"low":12610,"close":12675,"volume":56519},{"date":"2025-09-09","open":12695,"high":12695,"low":12500,"close":12685,"volume":39063},{"date":"2025-09-10","open":12705,"high":12830,"low":12645,"close":12775,"volume":52949},{"date":"2025-09-11","open":12725,"high":12855,"low":12615,"close":12730,"volume":64290},{"date":"2025-09-12","open":12735,"high":12930,"low":12660,"close":12895,"volume":59871},{"date":"2025-09-15","open":12905,"high":12915,"low":12720,"close":12890,"volume":62881},{"date":"2025-09-16","open":12890,"high":12890,"low":12720,"close":12795,"volume":38128},{"date":"2025-09-17","open":12865,"high":12865,"low":12650,"close":12650,"volume":51851},{"date":"2025-09-18","open":12815,"high":12880,"low":12565,"close":12725,"volume":40636},{"date":"2025-09-19","open":12720,"high":13095,"low":12720,"close":13005,"volume":80888},{"date":"2025-09-22","open":13270,"high":13475,"low":13060,"close":13475,"volume":131459},{"date":"2025-09-23","open":13505,"high":13640,"low":13315,"close":13485,"volume":76724},{"date":"2025-09-24","open":13485,"high":13485,"low":12950,"close":13175,"volume":64437},{"date":"2025-09-25","open":13075,"high":13165,"low":12745,"close":12830,"volume":60059},{"date":"2025-09-26","open":12665,"high":12775,"low":12570,"close":12695,"volume":83796},{"date":"2025-09-29","open":12755,"high":12970,"low":12735,"close":12945,"volume":34537},{"date":"2025-09-30","open":13000,"high":13010,"low":12915,"close":12935,"volume":35220},{"date":"2025-10-01","open":12970,"high":13095,"low":12960,"close":13065,"volume":33496},{"date":"2025-10-02","open":13090,"high":13195,"low":12970,"close":13145,"volume":32393},{"date":"2025-10-10","open":13385,"high":13385,"low":13145,"close":13325,"volume":68234},{"date":"2025-10-13","open":13085,"high":13305,"low":13025,"close":13110,"volume":50182},{"date":"2025-10-14","open":13110,"high":13360,"low":12890,"close":13005,"volume":39099},{"date":"2025-10-15","open":13045,"high":13275,"low":13045,"close":13210,"volume":33600},{"date":"2025-10-16","open":13245,"high":13245,"low":12915,"close":12945,"volume":57566},{"date":"2025-10-17","open":12955,"high":13140,"low":12775,"close":12900,"volume":67371},{"date":"2025-10-20","open":12905,"high":13195,"low":12900,"close":13115,"volume":56866},{"date":"2025-10-21","open":13265,"high":13270,"low":12965,"close":13100,"volume":71326},{"date":"2025-10-22","open":13165,"high":13425,"low":13000,"close":13240,"volume":76854},{"date":"2025-10-23","open":13235,"high":13260,"low":13080,"close":13150,"volume":61026},{"date":"2025-10-24","open":13365,"high":13365,"low":13050,"close":13110,"volume":103133},{"date":"2025-10-27","open":13145,"high":13890,"low":13075,"close":13890,"volume":160212},{"date":"2025-10-28","open":14000,"high":14045,"low":13775,"close":13870,"volume":202988},{"date":"2025-10-29","open":13870,"high":13875,"low":13620,"close":13715,"volume":83486},{"date":"2025-10-30","open":13780,"high":13882,"low":13635,"close":13830,"volume":89894},{"date":"2025-10-31","open":14000,"high":14349,"low":13855,"close":14294,"volume":167548},{"date":"2025-11-03","open":14339,"high":14584,"low":14189,"close":14584,"volume":167466,"rsi_14":77.82,"sma_20":13382.0,"sma_60":12647.5,"sma_120":11922.56},{"date":"2025-11-04","open":14519,"high":15084,"low":14339,"close":14969,"volume":177491,"rsi_14":79.14,"sma_20":13483.75,"sma_60":12703.92,"sma_120":11961.14},{"date":"2025-11-05","open":15289,"high":15289,"low":14404,"close":14794,"volume":254706,"rsi_14":81.57,"sma_20":13570.25,"sma_60":12754.17,"sma_120":11999.18},{"date":"2025-11-06","open":14969,"high":14994,"low":14609,"close":14684,"volume":154496,"rsi_14":79.8,"sma_20":13647.25,"sma_60":12801.33,"sma_120":12039.06},{"date":"2025-11-07","open":14304,"high":14779,"low":14304,"close":14494,"volume":108809,"rsi_14":73.23,"sma_20":13705.75,"sma_60":12846.67,"sma_120":12074.93},{"date":"2025-11-10","open":14699,"high":14699,"low":14394,"close":14569,"volume":74642,"rsi_14":74.26,"sma_20":13778.75,"sma_60":12892.75,"sma_120":12110.98},{"date":"2025-11-11","open":14569,"high":14604,"low":14234,"close":14454,"volume":94380,"rsi_14":70.22,"sma_20":13851.25,"sma_60":12937.83,"sma_120":12145.85},{"date":"2025-11-12","open":14734,"high":15464,"low":14674,"close":15419,"volume":165710,"rsi_14":79.25,"sma_20":13961.75,"sma_60":12999.08,"sma_120":12188.93},{"date":"2025-11-13","open":15734,"high":15919,"low":15419,"close":15819,"volume":214065,"rsi_14":81.96,"sma_20":14105.5,"sma_60":13062.83,"sma_120":12235.68},{"date":"2025-11-14","open":15609,"high":16174,"low":15494,"close":16074,"volume":232512,"rsi_14":79.41,"sma_20":14264.25,"sma_60":13129.75,"sma_120":12283.48},{"date":"2025-11-17","open":16054,"high":16429,"low":15869,"close":16344,"volume":177879,"rsi_14":81.21,"sma_20":14425.75,"sma_60":13204.92,"sma_120":12331.56},{"date":"2025-11-18","open":16354,"high":16444,"low":15909,"close":16179,"volume":128376,"rsi_14":81.01,"sma_20":14579.75,"sma_60":13281.25,"sma_120":12378.81},{"date":"2025-11-19","open":16179,"high":16179,"low":15604,"close":15944,"volume":77278,"rsi_14":75.82,"sma_20":14715.0,"sma_60":13356.0,"sma_120":12424.81},{"date":"2025-11-20","open":15949,"high":16379,"low":15929,"close":16289,"volume":109369,"rsi_14":75.09,"sma_20":14872.0,"sma_60":13438.5,"sma_120":12472.68},{"date":"2025-11-21","open":15799,"high":16194,"low":15799,"close":16049,"volume":90123,"rsi_14":68.66,"sma_20":15019.0,"sma_60":13513.83,"sma_120":12516.23},{"date":"2025-11-24","open":16559,"high":16559,"low":15754,"close":15939,"volume":88490,"rsi_14":63.29,"sma_20":15121.5,"sma_60":13583.42,"sma_120":12560.6},{"date":"2025-11-25","open":15954,"high":16104,"low":15449,"close":15584,"volume":73138,"rsi_14":60.31,"sma_20":15207.25,"sma_60":13645.42,"sma_120":12602.43},{"date":"2025-11-26","open":15734,"high":16129,"low":15566,"close":16054,"volume":74845,"rsi_14":66.35,"sma_20":15324.25,"sma_60":13716.0,"sma_120":12647.73},{"date":"2025-11-27","open":16059,"high":16244,"low":15634,"close":15664,"volume":72844,"rsi_14":63.33,"sma_20":15416.0,"sma_60":13780.33,"sma_120":12687.56},{"date":"2025-11-28","open":15814,"high":16174,"low":15724,"close":16044,"volume":109060,"rsi_14":65.71,"sma_20":15503.5,"sma_60":13849.67,"sma_120":12731.31},{"date":"2025-12-01","open":16274,"high":16339,"low":15994,"close":16194,"volume":145041,"rsi_14":68.39,"sma_20":15584.0,"sma_60":13922.42,"sma_120":12777.85},{"date":"2025-12-02","open":16029,"high":16249,"low":15729,"close":16244,"volume":114890,"rsi_14":60.81,"sma_20":15647.75,"sma_60":13990.58,"sma_120":12822.68},{"date":"2025-12-03","open":16274,"high":16354,"low":16099,"close":16219,"volume":54971,"rsi_14":55.81,"sma_20":15719.0,"sma_60":14055.75,"sma_120":12865.81},{"date":"2025-12-04","open":16209,"high":16788,"low":16174,"close":16559,"volume":131061,"rsi_14":56.88,"sma_20":15812.75,"sma_60":14124.67,"sma_120":12909.64},{"date":"2025-12-05","open":16544,"high":16569,"low":15439,"close":15554,"volume":425760,"rsi_14":40.73,"sma_20":15865.75,"sma_60":14173.83,"sma_120":12944.98},{"date":"2025-12-08","open":15684,"high":15694,"low":14899,"close":14979,"volume":294945,"rsi_14":37.15,"sma_20":15886.25,"sma_60":14212.25,"sma_120":12979.77},{"date":"2025-12-09","open":15199,"high":15209,"low":14894,"close":15149,"volume":191632,"rsi_14":41.37,"sma_20":15921.0,"sma_60":14253.33,"sma_120":13013.06},{"date":"2025-12-10","open":15149,"high":15629,"low":14994,"close":15524,"volume":209393,"rsi_14":41.75,"sma_20":15926.25,"sma_60":14299.17,"sma_120":13049.81},{"date":"2025-12-11","open":15759,"high":15874,"low":15494,"close":15564,"volume":178407,"rsi_14":44.53,"sma_20":15913.5,"sma_60":14346.42,"sma_120":13087.68},{"date":"2025-12-12","open":15504,"high":15924,"low":15399,"close":15464,"volume":118341,"rsi_14":44.63,"sma_20":15883.0,"sma_60":14389.25,"sma_120":13123.56},{"date":"2025-12-15","open":15299,"high":15794,"low":15294,"close":15759,"volume":61071,"rsi_14":52.0,"sma_20":15853.75,"sma_60":14437.08,"sma_120":13160.77},{"date":"2025-12-16","open":15974,"high":16014,"low":15264,"close":15299,"volume":95388,"rsi_14":41.33,"sma_20":15809.75,"sma_60":14478.83,"sma_120":13195.56},{"date":"2025-12-17","open":15354,"high":15354,"low":14774,"close":14794,"volume":118248,"rsi_14":40.27,"sma_20":15752.25,"sma_60":14514.58,"sma_120":13225.27},{"date":"2025-12-18","open":14614,"high":15089,"low":14594,"close":14804,"volume":102661,"rsi_14":34.88,"sma_20":15678.0,"sma_60":14549.25,"sma_120":13255.67},{"date":"2025-12-19","open":14904,"high":15509,"low":14829,"close":15219,"volume":167920,"rsi_14":38.83,"sma_20":15636.5,"sma_60":14586.17,"sma_120":13290.17},{"date":"2025-12-22","open":15384,"high":15384,"low":14544,"close":14729,"volume":335298,"rsi_14":34.24,"sma_20":15576.0,"sma_60":14607.08,"sma_120":13320.67},{"date":"2025-12-23","open":14734,"high":14784,"low":14419,"close":14439,"volume":207643,"rsi_14":32.45,"sma_20":15518.75,"sma_60":14623.0,"sma_120":13348.88},{"date":"2025-12-24","open":14439,"high":14614,"low":14274,"close":14584,"volume":126292,"rsi_14":29.74,"sma_20":15445.25,"sma_60":14646.5,"sma_120":13378.33},{"date":"2025-12-26","open":14779,"high":15156,"low":14474,"close":15124,"volume":188646,"rsi_14":45.12,"sma_20":15418.25,"sma_60":14684.75,"sma_120":13410.54},{"date":"2025-12-29","open":15246,"high":15496,"low":15131,"close":15471,"volume":118489,"rsi_14":55.86,"sma_20":15389.5,"sma_60":14731.0,"sma_120":13443.71},{"date":"2025-12-30","open":15536,"high":15541,"low":15146,"close":15376,"volume":79055,"rsi_14":52.74,"sma_20":15348.5,"sma_60":14771.5,"sma_120":13479.12},{"date":"2026-01-02","open":15386,"high":15596,"low":15096,"close":15201,"volume":113541,"rsi_14":45.84,"sma_20":15296.25,"sma_60":14809.25,"sma_120":13510.96},{"date":"2026-01-05","open":14801,"high":15751,"low":14676,"close":15736,"volume":177035,"rsi_14":51.93,"sma_20":15272.0,"sma_60":14853.75,"sma_120":13547.42},{"date":"2026-01-06","open":15776,"high":15901,"low":15521,"close":15661,"volume":145172,"rsi_14":52.23,"sma_20":15227.0,"sma_60":14895.67,"sma_120":13582.21},{"date":"2026-01-07","open":15776,"high":16026,"low":15556,"close":15866,"volume":172965,"rsi_14":51.23,"sma_20":15242.5,"sma_60":14938.0,"sma_120":13615.42},{"date":"2026-01-08","open":16281,"high":16391,"low":16016,"close":16266,"volume":204631,"rsi_14":61.42,"sma_20":15306.75,"sma_60":14990.58,"sma_120":13653.42},{"date":"2026-01-09","open":16316,"high":16341,"low":15971,"close":16266,"volume":178544,"rsi_14":69.76,"sma_20":15362.5,"sma_60":15044.92,"sma_120":13691.75},{"date":"2026-01-12","open":16241,"high":16526,"low":15741,"close":15876,"volume":246130,"rsi_14":63.05,"sma_20":15380.0,"sma_60":15089.33,"sma_120":13723.88},{"date":"2026-01-13","open":15886,"high":15906,"low":15236,"close":15331,"volume":406860,"rsi_14":51.3,"sma_20":15368.25,"sma_60":15129.08,"sma_120":13751.0},{"date":"2026-01-14","open":15481,"high":15481,"low":14591,"close":14786,"volume":471312,"rsi_14":50.64,"sma_20":15334.25,"sma_60":15160.5,"sma_120":13770.79},{"date":"2026-01-15","open":14866,"high":14996,"low":14711,"close":14916,"volume":227795,"rsi_14":55.76,"sma_20":15292.0,"sma_60":15190.5,"sma_120":13790.42},{"date":"2026-01-16","open":14706,"high":15241,"low":14336,"close":15031,"volume":547331,"rsi_14":55.43,"sma_20":15278.5,"sma_60":15222.67,"sma_120":13812.71},{"date":"2026-01-19","open":15001,"high":15286,"low":14831,"close":15066,"volume":338556,"rsi_14":49.16,"sma_20":15292.0,"sma_60":15253.08,"sma_120":13836.38},{"date":"2026-01-20","open":15086,"high":15431,"low":14876,"close":14951,"volume":283532,"rsi_14":42.26,"sma_20":15299.25,"sma_60":15283.08,"sma_120":13857.62},{"date":"2026-01-21","open":14491,"high":14596,"low":13247,"close":13631,"volume":1064499,"rsi_14":30.97,"sma_20":15219.75,"sma_60":15291.75,"sma_120":13866.92},{"date":"2026-01-22","open":13856,"high":14056,"low":13267,"close":13941,"volume":631091,"rsi_14":36.65,"sma_20":15180.25,"sma_60":15292.58,"sma_120":13880.5},{"date":"2026-01-23","open":13996,"high":15056,"low":13996,"close":15016,"volume":904226,"rsi_14":43.16,"sma_20":15209.0,"sma_60":15311.67,"sma_120":13904.92},{"date":"2026-01-26","open":15421,"high":16731,"low":15296,"close":16731,"volume":1309777,"rsi_14":57.75,"sma_20":15316.25,"sma_60":15361.92,"sma_120":13943.42},{"date":"2026-01-27","open":16516,"high":18095,"low":16431,"close":16911,"volume":1034810,"rsi_14":57.6,"sma_20":15405.5,"sma_60":15413.25,"sma_120":13984.54},{"date":"2026-01-28","open":16771,"high":17440,"low":16756,"close":17111,"volume":904126,"rsi_14":56.33,"sma_20":15487.5,"sma_60":15460.17,"sma_120":14027.33},{"date":"2026-01-29","open":17206,"high":17515,"low":16641,"close":17266,"volume":689419,"rsi_14":57.32,"sma_20":15582.0,"sma_60":15504.83,"sma_120":14076.17},{"date":"2026-01-30","open":16771,"high":17111,"low":16451,"close":16546,"volume":783913,"rsi_14":54.68,"sma_20":15649.25,"sma_60":15531.08,"sma_120":14117.5},{"date":"2026-02-02","open":16071,"high":16671,"low":15796,"close":15946,"volume":397203,"rsi_14":54.26,"sma_20":15659.75,"sma_60":15550.25,"sma_120":14152.21},{"date":"2026-02-03","open":16471,"high":16746,"low":16158,"close":16601,"volume":275429,"rsi_14":62.39,"sma_20":15706.75,"sma_60":15582.17,"sma_120":14191.75},{"date":"2026-02-04","open":16676,"high":17016,"low":16421,"close":16561,"volume":288589,"rsi_14":61.37,"sma_20":15741.5,"sma_60":15616.58,"sma_120":14231.62},{"date":"2026-02-05","open":16751,"high":16856,"low":15956,"close":16051,"volume":223782,"rsi_14":56.68,"sma_20":15730.75,"sma_60":15641.25,"sma_120":14267.0},{"date":"2026-02-06","open":15186,"high":15436,"low":14831,"close":15166,"volume":211366,"rsi_14":50.59,"sma_20":15675.75,"sma_60":15653.08,"sma_120":14295.46},{"date":"2026-02-09","open":15536,"high":15996,"low":15346,"close":15921,"volume":184846,"rsi_14":55.32,"sma_20":15678.0,"sma_60":15661.42,"sma_120":14330.25},{"date":"2026-02-10","open":15876,"high":16216,"low":15631,"close":15761,"volume":143379,"rsi_14":63.38,"sma_20":15699.5,"sma_60":15660.42,"sma_120":14361.62},{"date":"2026-02-11","open":16236,"high":16561,"low":16006,"close":16101,"volume":476914,"rsi_14":63.52,"sma_20":15765.25,"sma_60":15660.83,"sma_120":14395.29},{"date":"2026-02-12","open":16066,"high":16346,"low":15821,"close":16126,"volume":242008,"rsi_14":58.0,"sma_20":15825.75,"sma_60":15657.17,"sma_120":14431.04},{"date":"2026-02-13","open":15876,"high":15956,"low":15721,"close":15811,"volume":168136,"rsi_14":41.7,"sma_20":15864.75,"sma_60":15651.0,"sma_120":14466.12},{"date":"2026-02-19","open":15946,"high":16566,"low":15716,"close":16536,"volume":412147,"rsi_14":46.92,"sma_20":15938.25,"sma_60":15660.83,"sma_120":14508.42},{"date":"2026-02-20","open":16541,"high":16566,"low":16136,"close":16251,"volume":229710,"rsi_14":43.03,"sma_20":16003.25,"sma_60":15660.17,"sma_120":14549.33},{"date":"2026-02-23","open":16306,"high":16931,"low":16171,"close":16806,"volume":539552,"rsi_14":46.5,"sma_20":16162.0,"sma_60":15672.75,"sma_120":14593.29},{"date":"2026-02-24","open":17131,"high":17131,"low":16641,"close":16826,"volume":481349,"rsi_14":52.39,"sma_20":16306.25,"sma_60":15687.5,"sma_120":14635.46},{"date":"2026-02-25","open":16826,"high":17021,"low":16656,"close":16826,"volume":278085,"rsi_14":58.35,"sma_20":16396.75,"sma_60":15708.17,"sma_120":14676.79},{"date":"2026-02-26","open":16816,"high":17630,"low":16446,"close":17505,"volume":648743,"rsi_14":58.55,"sma_20":16435.5,"sma_60":15732.33,"sma_120":14724.17},{"date":"2026-02-27","open":17580,"high":18280,"low":17580,"close":18165,"volume":698726,"rsi_14":63.57,"sma_20":16498.25,"sma_60":15774.0,"sma_120":14777.17},{"date":"2026-03-03","open":17745,"high":19180,"low":17660,"close":17730,"volume":1100743,"rsi_14":64.38,"sma_20":16529.25,"sma_60":15802.08,"sma_120":14825.88},{"date":"2026-03-04","open":17046,"high":17186,"low":14806,"close":14921,"volume":725543,"rsi_14":48.42,"sma_20":16412.0,"sma_60":15780.83,"sma_120":14851.62},{"date":"2026-03-05","open":16271,"high":17905,"low":15976,"close":17321,"volume":614213,"rsi_14":57.44,"sma_20":16450.75,"sma_60":15798.75,"sma_120":14894.67},{"date":"2026-03-06","open":17321,"high":18120,"low":16926,"close":18005,"volume":606468,"rsi_14":61.3,"sma_20":16553.75,"sma_60":15828.5,"sma_120":14942.12},{"date":"2026-03-09","open":17101,"high":17515,"low":16826,"close":17296,"volume":413224,"rsi_14":55.8,"sma_20":16588.5,"sma_60":15840.75,"sma_120":14982.71},{"date":"2026-03-10","open":18160,"high":18235,"low":16976,"close":17326,"volume":458513,"rsi_14":55.82,"sma_20":16626.75,"sma_60":15870.25,"sma_120":15022.04},{"date":"2026-03-11","open":17695,"high":18080,"low":16991,"close":17311,"volume":310185,"rsi_14":57.49,"sma_20":16689.75,"sma_60":15909.08,"sma_120":15060.67},{"date":"2026-03-12","open":17091,"high":17825,"low":17091,"close":17670,"volume":217193,"rsi_14":55.88,"sma_20":16815.0,"sma_60":15951.08,"sma_120":15102.21},{"date":"2026-03-13","open":17311,"high":18750,"low":17246,"close":18510,"volume":672130,"rsi_14":61.08,"sma_20":16944.5,"sma_60":16000.83,"sma_120":15150.0},{"date":"2026-03-16","open":18610,"high":18630,"low":17545,"close":17900,"volume":393294,"rsi_14":55.34,"sma_20":17051.5,"sma_60":16039.75,"sma_120":15193.08},{"date":"2026-03-17","open":18205,"high":18690,"low":17795,"close":17845,"volume":370853,"rsi_14":54.96,"sma_20":17138.75,"sma_60":16079.42,"sma_120":15234.33},{"date":"2026-03-18","open":18115,"high":18585,"low":17930,"close":18330,"volume":343364,"rsi_14":56.98,"sma_20":17249.0,"sma_60":16122.25,"sma_120":15279.67},{"date":"2026-03-19","open":17980,"high":18185,"low":17935,"close":18050,"volume":235025,"rsi_14":52.63,"sma_20":17361.0,"sma_60":16168.08,"sma_120":15323.46},{"date":"2026-03-20","open":18095,"high":18670,"low":17755,"close":18395,"volume":252535,"rsi_14":51.14,"sma_20":17454.0,"sma_60":16228.08,"sma_120":15371.33},{"date":"2026-03-23","open":17900,"high":17900,"low":17086,"close":17086,"volume":219355,"rsi_14":47.05,"sma_20":17495.75,"sma_60":16266.08,"sma_120":15407.67},{"date":"2026-03-24","open":18085,"high":18085,"low":17056,"close":17311,"volume":155698,"rsi_14":64.31,"sma_20":17521.0,"sma_60":16300.92,"sma_120":15443.54},{"date":"2026-03-25","open":17890,"high":18200,"low":17580,"close":18160,"volume":200299,"rsi_14":56.18,"sma_20":17587.75,"sma_60":16358.08,"sma_120":15482.58},{"date":"2026-03-26","open":18690,"high":19300,"low":18515,"close":18755,"volume":629564,"rsi_14":55.59,"sma_20":17684.25,"sma_60":16430.0,"sma_120":15526.5},{"date":"2026-03-27","open":18755,"high":18870,"low":18225,"close":18815,"volume":374078,"rsi_14":62.54,"sma_20":17749.75,"sma_60":16500.5,"sma_120":15573.5},{"date":"2026-03-30","open":18095,"high":18175,"low":17435,"close":18085,"volume":242364,"rsi_14":55.62,"sma_20":17745.75,"sma_60":16549.83,"sma_120":15617.29},{"date":"2026-03-31","open":17910,"high":17910,"low":16196,"close":16396,"volume":452460,"rsi_14":44.58,"sma_20":17679.0,"sma_60":16565.25,"sma_120":15648.12},{"date":"2026-04-01","open":17066,"high":17430,"low":16896,"close":17331,"volume":302900,"rsi_14":48.11,"sma_20":17799.5,"sma_60":16597.83,"sma_120":15684.67},{"date":"2026-04-02","open":17505,"high":17535,"low":15296,"close":15646,"volume":365114,"rsi_14":35.46,"sma_20":17715.75,"sma_60":16605.25,"sma_120":15707.25},{"date":"2026-04-03","open":16066,"high":16066,"low":15201,"close":15396,"volume":301129,"rsi_14":36.81,"sma_20":17585.25,"sma_60":16599.58,"sma_120":15726.67},{"date":"2026-04-06","open":15396,"high":15486,"low":14501,"close":14596,"volume":307802,"rsi_14":34.13,"sma_20":17450.25,"sma_60":16581.83,"sma_120":15738.75},{"date":"2026-04-07","open":14636,"high":14996,"low":14331,"close":14556,"volume":252657,"rsi_14":30.73,"sma_20":17311.75,"sma_60":16560.0,"sma_120":15749.0},{"date":"2026-04-08","open":15101,"high":15326,"low":14696,"close":14956,"volume":310329,"rsi_14":34.39,"sma_20":17194.0,"sma_60":16538.17,"sma_120":15764.38},{"date":"2026-04-09","open":15021,"high":15171,"low":14671,"close":14791,"volume":192547,"rsi_14":31.48,"sma_20":17050.0,"sma_60":16513.58,"sma_120":15779.25},{"date":"2026-04-10","open":14891,"high":15171,"low":14631,"close":15041,"volume":316658,"rsi_14":38.21,"sma_20":16876.5,"sma_60":16499.67,"sma_120":15794.5},{"date":"2026-04-13","open":14721,"high":15001,"low":14501,"close":14911,"volume":206927,"rsi_14":36.01,"sma_20":16727.0,"sma_60":16492.67,"sma_120":15810.88},{"date":"2026-04-14","open":15291,"high":15291,"low":14776,"close":14811,"volume":286697,"rsi_14":28.61,"sma_20":16575.25,"sma_60":16493.08,"sma_120":15826.79},{"date":"2026-04-15","open":14991,"high":15571,"low":14866,"close":15486,"volume":501467,"rsi_14":29.33,"sma_20":16433.0,"sma_60":16502.58,"sma_120":15846.54},{"date":"2026-04-16","open":15756,"high":16076,"low":15736,"close":15786,"volume":342636,"rsi_14":31.41,"sma_20":16319.75,"sma_60":16515.17,"sma_120":15868.92},{"date":"2026-04-17","open":15766,"high":15781,"low":15371,"close":15626,"volume":250593,"rsi_14":33.77,"sma_20":16181.25,"sma_60":16524.5,"sma_120":15888.79},{"date":"2026-04-20","open":15821,"high":16146,"low":15531,"close":15796,"volume":964106,"rsi_14":45.05,"sma_20":16116.75,"sma_60":16538.58,"sma_120":15910.83},{"date":"2026-04-21","open":15846,"high":15846,"low":14971,"close":15031,"volume":695737,"rsi_14":30.48,"sma_20":16002.75,"sma_60":16561.92,"sma_120":15926.83},{"date":"2026-04-22","open":15036,"high":15271,"low":14666,"close":14856,"volume":528322,"rsi_14":40.98,"sma_20":15837.5,"sma_60":16577.17,"sma_120":15934.88},{"date":"2026-04-23","open":14936,"high":15561,"low":14846,"close":15486,"volume":820979,"rsi_14":50.95,"sma_20":15674.0,"sma_60":16585.0,"sma_120":15948.33},{"date":"2026-04-24","open":15411,"high":15916,"low":15221,"close":15736,"volume":1160466,"rsi_14":63.54,"sma_20":15520.0,"sma_60":16568.42,"sma_120":15965.17},{"date":"2026-04-27","open":15781,"high":16486,"low":15781,"close":16446,"volume":604926,"rsi_14":69.36,"sma_20":15438.0,"sma_60":16560.67,"sma_120":15986.96},{"date":"2026-04-28","open":15876,"high":16086,"low":15566,"close":15951,"volume":2168879,"rsi_14":60.0,"sma_20":15415.75,"sma_60":16541.33,"sma_120":16000.75},{"date":"2026-04-29","open":16056,"high":16316,"low":15691,"close":15766,"volume":338104,"rsi_14":59.76,"sma_20":15337.5,"sma_60":16516.33,"sma_120":16010.58},{"date":"2026-04-30","open":15686,"high":15711,"low":15076,"close":15076,"volume":386350,"rsi_14":50.32,"sma_20":15309.0,"sma_60":16491.83,"sma_120":16011.46},{"date":"2026-05-04","open":15336,"high":15461,"low":14991,"close":15011,"volume":345601,"rsi_14":50.93,"sma_20":15289.75,"sma_60":16476.25,"sma_120":16013.25},{"date":"2026-05-06","open":14896,"high":14896,"low":14416,"close":14621,"volume":446638,"rsi_14":48.32,"sma_20":15291.0,"sma_60":16443.25,"sma_120":16012.71},{"date":"2026-05-07","open":14566,"high":14981,"low":14386,"close":14446,"volume":435162,"rsi_14":39.92,"sma_20":15285.5,"sma_60":16408.0,"sma_120":16012.29},{"date":"2026-05-08","open":14596,"high":14971,"low":14456,"close":14566,"volume":478062,"rsi_14":37.75,"sma_20":15266.0,"sma_60":16383.25,"sma_120":16012.25},{"date":"2026-05-11","open":14461,"high":14461,"low":14046,"close":14296,"volume":416379,"rsi_14":36.94,"sma_20":15241.25,"sma_60":16368.75,"sma_120":16010.92},{"date":"2026-05-12","open":14291,"high":15021,"low":13921,"close":14686,"volume":1097562,"rsi_14":39.55,"sma_20":15223.5,"sma_60":16348.17,"sma_120":16004.79},{"date":"2026-05-13","open":15081,"high":15081,"low":13911,"close":14041,"volume":679350,"rsi_14":40.46,"sma_20":15180.0,"sma_60":16319.5,"sma_120":15989.96},{"date":"2026-05-14","open":14056,"high":14466,"low":13806,"close":14081,"volume":426225,"rsi_14":42.33,"sma_20":15143.5,"sma_60":16285.83,"sma_120":15973.33},{"date":"2026-05-15","open":14246,"high":14281,"low":13447,"close":13691,"volume":437820,"rsi_14":31.36,"sma_20":15053.75,"sma_60":16245.25,"sma_120":15951.21},{"date":"2026-05-18","open":13552,"high":13552,"low":12302,"close":12657,"volume":517667,"rsi_14":22.5,"sma_20":14897.25,"sma_60":16192.67,"sma_120":15921.83},{"date":"2026-05-19","open":12657,"high":12972,"low":11937,"close":12567,"volume":429776,"rsi_14":11.04,"sma_20":14744.25,"sma_60":16126.5,"sma_120":15893.67},{"date":"2026-05-20","open":12467,"high":12467,"low":11882,"close":12242,"volume":218302,"rsi_14":11.43,"sma_20":14566.5,"sma_60":16059.67,"sma_120":15859.92},{"date":"2026-05-21","open":12672,"high":13027,"low":12517,"close":12557,"volume":317600,"rsi_14":17.51,"sma_20":14442.75,"sma_60":15988.83,"sma_120":15830.79},{"date":"2026-05-22","open":12942,"high":13996,"low":12902,"close":13412,"volume":603955,"rsi_14":33.69,"sma_20":14370.5,"sma_60":15931.92,"sma_120":15809.71},{"date":"2026-05-26","open":13921,"high":14126,"low":13447,"close":13586,"volume":439089,"rsi_14":36.34,"sma_20":14275.5,"sma_60":15877.92,"sma_120":15793.04},{"date":"2026-05-27","open":13337,"high":14461,"low":13027,"close":13976,"volume":732941,"rsi_14":43.82,"sma_20":14187.5,"sma_60":15819.08,"sma_120":15775.71},{"date":"2026-05-28","open":13996,"high":14036,"low":13212,"close":13561,"volume":329768,"rsi_14":41.89,"sma_20":14043.25,"sma_60":15742.33,"sma_120":15758.17},{"date":"2026-05-29","open":13831,"high":13831,"low":12742,"close":13107,"volume":670392,"rsi_14":37.39,"sma_20":13901.0,"sma_60":15665.25,"sma_120":15733.67},{"date":"2026-06-01","open":13127,"high":13287,"low":12512,"close":12687,"volume":415615,"rsi_14":36.45,"sma_20":13747.0,"sma_60":15628.0,"sma_120":15704.42},{"date":"2026-06-02","open":12657,"high":12837,"low":12257,"close":12277,"volume":620140,"rsi_14":29.78,"sma_20":13607.0,"sma_60":15543.92,"sma_120":15671.33},{"date":"2026-06-04","open":12297,"high":12877,"low":12117,"close":12297,"volume":287851,"rsi_14":33.65,"sma_20":13471.25,"sma_60":15448.75,"sma_120":15638.62},{"date":"2026-06-05","open":12662,"high":12662,"low":11717,"close":11722,"volume":329415,"rsi_14":29.9,"sma_20":13326.25,"sma_60":15355.83,"sma_120":15598.29},{"date":"2026-06-08","open":10837,"high":10867,"low":10002,"close":10147,"volume":2230864,"rsi_14":24.88,"sma_20":13111.25,"sma_60":15236.17,"sma_120":15553.21},{"date":"2026-06-09","open":10322,"high":11122,"low":9962,"close":10852,"volume":412498,"rsi_14":36.58,"sma_20":12925.5,"sma_60":15128.5,"sma_120":15518.79},{"date":"2026-06-10","open":10702,"high":11102,"low":10367,"close":10632,"volume":229195,"rsi_14":35.89,"sma_20":12742.25,"sma_60":15011.17,"sma_120":15481.12},{"date":"2026-06-11","open":10562,"high":11022,"low":10107,"close":10992,"volume":190073,"rsi_14":40.93,"sma_20":12557.5,"sma_60":14885.83,"sma_120":15443.33},{"date":"2026-06-12","open":11437,"high":11437,"low":10662,"close":10727,"volume":269870,"rsi_14":36.62,"sma_20":12391.75,"sma_60":14766.25,"sma_120":15403.0},{"date":"2026-06-15","open":10947,"high":11227,"low":10717,"close":10912,"volume":266170,"rsi_14":29.74,"sma_20":12233.25,"sma_60":14650.67,"sma_120":15365.04},{"date":"2026-06-16","open":10912,"high":11267,"low":10662,"close":11187,"volume":465051,"rsi_14":30.86,"sma_20":12108.0,"sma_60":14531.58,"sma_120":15326.92},{"date":"2026-06-17","open":11427,"high":12307,"low":10987,"close":11897,"volume":1036989,"rsi_14":34.22,"sma_20":12070.0,"sma_60":14429.0,"sma_120":15298.54},{"date":"2026-06-18","open":11862,"high":11947,"low":11197,"close":11327,"volume":363984,"rsi_14":33.43,"sma_20":12008.0,"sma_60":14311.17,"sma_120":15269.62},{"date":"2026-06-19","open":11247,"high":11547,"low":10772,"close":10967,"volume":459865,"rsi_14":33.91,"sma_20":11944.25,"sma_60":14209.17,"sma_120":15237.62},{"date":"2026-06-22","open":10947,"high":10972,"low":10507,"close":10847,"volume":419828,"rsi_14":35.51,"sma_20":11858.75,"sma_60":14101.42,"sma_120":15201.17},{"date":"2026-06-23","open":10792,"high":11112,"low":10297,"close":10302,"volume":352212,"rsi_14":34.77,"sma_20":11703.25,"sma_60":13970.42,"sma_120":15164.25},{"date":"2026-06-24","open":10427,"high":11422,"low":10247,"close":11237,"volume":673476,"rsi_14":42.84,"sma_20":11585.75,"sma_60":13845.08,"sma_120":15137.54},{"date":"2026-06-25","open":11232,"high":11537,"low":10982,"close":10997,"volume":313679,"rsi_14":44.87,"sma_20":11436.75,"sma_60":13714.75,"sma_120":15107.62},{"date":"2026-06-26","open":11102,"high":11102,"low":10207,"close":10297,"volume":478773,"rsi_14":51.21,"sma_20":11273.5,"sma_60":13584.92,"sma_120":15067.38},{"date":"2026-06-29","open":10657,"high":11902,"low":10657,"close":11822,"volume":862358,"rsi_14":56.92,"sma_20":11209.25,"sma_60":13508.67,"sma_120":15036.96},{"date":"2026-06-30","open":11732,"high":11732,"low":11042,"close":11077,"volume":430363,"rsi_14":52.95,"sma_20":11128.75,"sma_60":13404.42,"sma_120":15001.12},{"date":"2026-07-01","open":11217,"high":11762,"low":10797,"close":11342,"volume":613568,"rsi_14":52.35,"sma_20":11082.0,"sma_60":13332.67,"sma_120":14968.96},{"date":"2026-07-02","open":11272,"high":11467,"low":10842,"close":10942,"volume":430993,"rsi_14":51.42,"sma_20":11014.25,"sma_60":13258.42,"sma_120":14929.0},{"date":"2026-07-03","open":11177,"high":11272,"low":10277,"close":10687,"volume":393432,"rsi_14":48.53,"sma_20":10962.5,"sma_60":13193.25,"sma_120":14887.54},{"date":"2026-07-06","open":10587,"high":10592,"low":9862,"close":10147,"volume":414324,"rsi_14":43.43,"sma_20":10962.5,"sma_60":13119.75,"sma_120":14839.88},{"date":"2026-07-07","open":10007,"high":10782,"low":10007,"close":10402,"volume":563738,"rsi_14":39.97,"sma_20":10940.0,"sma_60":13043.83,"sma_120":14791.0},{"date":"2026-07-08","open":10317,"high":10317,"low":9488,"close":9722,"volume":392889,"rsi_14":39.39,"sma_20":10894.5,"sma_60":12959.33,"sma_120":14736.46},{"date":"2026-07-09","open":9722,"high":10057,"low":9418,"close":9653,"volume":263437,"rsi_14":40.96,"sma_20":10827.5,"sma_60":12869.5,"sma_120":14684.58},{"date":"2026-07-10","open":9343,"high":10017,"low":9273,"close":9727,"volume":262697,"rsi_14":42.25,"sma_20":10777.5,"sma_60":12783.08,"sma_120":14637.88},{"date":"2026-07-13","open":9812,"high":10207,"low":9398,"close":9443,"volume":267366,"rsi_14":43.83,"sma_20":10704.0,"sma_60":12693.58,"sma_120":14593.33},{"date":"2026-07-14","open":9443,"high":9443,"low":8503,"close":8908,"volume":370980,"rsi_14":32.27,"sma_20":10590.0,"sma_60":12583.92,"sma_120":14543.25},{"date":"2026-07-15","open":9123,"high":9498,"low":9123,"close":9378,"volume":179158,"rsi_14":38.09,"sma_20":10464.0,"sma_60":12477.08,"sma_120":14496.12},{"date":"2026-07-16","open":9328,"high":9523,"low":9028,"close":9118,"volume":118677,"rsi_14":40.72,"sma_20":10353.5,"sma_60":12368.58,"sma_120":14446.54},{"date":"2026-07-20","open":8898,"high":8898,"low":8493,"close":8493,"volume":86388,"rsi_14":19.51,"sma_20":10229.75,"sma_60":12246.83,"sma_120":14392.71},{"date":"2026-07-21","open":8413,"high":8448,"low":8103,"close":8338,"volume":162487,"rsi_14":21.87,"sma_20":10104.25,"sma_60":12135.25,"sma_120":14348.58},{"date":"2026-07-22","open":8433,"high":8538,"low":8198,"close":8198,"volume":141419,"rsi_14":16.86,"sma_20":9999.0,"sma_60":12024.25,"sma_120":14300.71},{"date":"2026-07-23","open":8198,"high":8773,"low":8183,"close":8768,"volume":95587,"rsi_14":27.87,"sma_20":9875.5,"sma_60":11912.25,"sma_120":14248.62},{"date":"2026-07-24","open":8628,"high":8898,"low":8518,"close":8518,"volume":135090,"rsi_14":27.9,"sma_20":9751.5,"sma_60":11791.92,"sma_120":14180.17},{"date":"2026-07-27","open":8703,"high":8983,"low":8548,"close":8643,"volume":126419,"rsi_14":33.26,"sma_20":9668.75,"sma_60":11661.83,"sma_120":14111.25},{"date":"2026-07-28","open":8473,"high":8518,"low":8078,"close":8248,"volume":135027,"rsi_14":26.75,"sma_20":9490.0,"sma_60":11533.42,"sma_120":14037.38},{"date":"2026-07-29","open":8248,"high":8323,"low":7353,"close":7748,"volume":383559,"rsi_14":27.83,"sma_20":9323.5,"sma_60":11399.75,"sma_120":13958.04},{"date":"2026-07-30","open":7715,"high":7860,"low":7400,"close":7500,"volume":371957,"rsi_14":26.75,"sma_20":9131.25,"sma_60":11273.42,"sma_120":13882.62},{"date":"2026-07-31","open":7600,"high":8050,"low":7495,"close":7980,"volume":572954,"rsi_14":32.64,"sma_20":8983.0,"sma_60":11156.17,"sma_120":13816.21},{"date":"2026-08-03","open":7895,"high":8670,"low":7850,"close":8505,"volume":227657,"rsi_14":41.1,"sma_20":8873.75,"sma_60":11054.17,"sma_120":13748.71},{"date":"2026-08-04","open":8465,"high":9355,"low":8465,"close":9290,"volume":541976,"rsi_14":53.44,"sma_20":8830.75,"sma_60":10968.17,"sma_120":13688.08},{"date":"2026-08-05","open":9225,"high":9425,"low":9080,"close":9285,"volume":282569,"rsi_14":49.06,"sma_20":8774.75,"sma_60":10880.08,"sma_120":13631.67},{"date":"2026-08-06","open":9405,"high":9770,"low":9145,"close":9590,"volume":452433,"rsi_14":54.6,"sma_20":8768.0,"sma_60":10801.58,"sma_120":13585.17},{"date":"2026-08-07","open":9515,"high":9690,"low":9205,"close":9600,"volume":348262,"rsi_14":62.29,"sma_20":8765.25,"sma_60":10716.75,"sma_120":13532.46},{"date":"2026-08-10","open":9765,"high":10535,"low":9710,"close":10460,"volume":480371,"rsi_14":70.38,"sma_20":8801.75,"sma_60":10657.0,"sma_120":13488.25},{"date":"2026-08-11","open":10380,"high":10675,"low":10100,"close":10260,"volume":356178,"rsi_14":69.58,"sma_20":8842.5,"sma_60":10593.25,"sma_120":13439.54},{"date":"2026-08-12","open":10215,"high":10215,"low":9795,"close":9895,"volume":362428,"rsi_14":61.13,"sma_20":8891.75,"sma_60":10529.92,"sma_120":13387.58},{"date":"2026-08-13","open":9885,"high":10075,"low":9640,"close":9950,"volume":360128,"rsi_14":64.71,"sma_20":8920.25,"sma_60":10484.75,"sma_120":13338.71},{"date":"2026-08-14","open":9950,"high":10182,"low":9650,"close":9830,"volume":256405,"rsi_14":62.2,"sma_20":8955.75,"sma_60":10439.08,"sma_120":13282.79},{"date":"2026-08-18","open":9745,"high":9815,"low":9245,"close":9400,"volume":267327,"rsi_14":61.76,"sma_20":9001.0,"sma_60":10391.67,"sma_120":13225.67},{"date":"2026-08-19","open":9215,"high":9545,"low":9070,"close":9340,"volume":167504,"rsi_14":67.87,"sma_20":9051.0,"sma_60":10338.0,"sma_120":13163.42},{"date":"2026-08-20","open":10010,"high":10025,"low":9465,"close":9800,"volume":367033,"rsi_14":74.68,"sma_20":9131.0,"sma_60":10277.75,"sma_120":13104.83},{"date":"2026-08-21","open":9470,"high":9470,"low":8915,"close":9050,"volume":346324,"rsi_14":60.85,"sma_20":9145.0,"sma_60":10202.08,"sma_120":13040.0},{"date":"2026-08-24","open":9095,"high":9695,"low":9095,"close":9640,"volume":323925,"rsi_14":61.36,"sma_20":9201.0,"sma_60":10129.75,"sma_120":12974.42},{"date":"2026-08-25","open":9475,"high":9475,"low":9005,"close":9370,"volume":192184,"rsi_14":50.89,"sma_20":9237.25,"sma_60":10059.83,"sma_120":12901.08},{"date":"2026-08-26","open":9545,"high":9720,"low":9450,"close":9485,"volume":266532,"rsi_14":52.18,"sma_20":9299.0,"sma_60":9999.42,"sma_120":12832.33},{"date":"2026-08-27","open":9420,"high":9615,"low":9360,"close":9540,"volume":134520,"rsi_14":49.42,"sma_20":9388.5,"sma_60":9946.92,"sma_120":12787.46},{"date":"2026-08-28","open":9530,"high":9610,"low":9440,"close":9595,"volume":75247,"rsi_14":49.94,"sma_20":9493.25,"sma_60":9902.17,"sma_120":12723.04},{"date":"2026-08-31","open":9260,"high":9260,"low":8915,"close":9190,"volume":168885,"rsi_14":33.84,"sma_20":9553.75,"sma_60":9850.33,"sma_120":12649.54},{"date":"2026-09-01","open":9165,"high":9190,"low":8965,"close":9050,"volume":146315,"rsi_14":34.37,"sma_20":9581.0,"sma_60":9805.75,"sma_120":12580.79},{"date":"2026-09-02","open":8820,"high":9215,"low":8745,"close":8805,"volume":179738,"rsi_14":35.47,"sma_20":9556.75,"sma_60":9783.33,"sma_120":12509.75},{"date":"2026-09-03","open":8880,"high":8915,"low":8385,"close":8460,"volume":177484,"rsi_14":31.56,"sma_20":9515.5,"sma_60":9743.42,"sma_120":12435.96},{"date":"2026-09-04","open":8545,"high":8780,"low":8485,"close":8695,"volume":105093,"rsi_14":36.34,"sma_20":9470.75,"sma_60":9711.08,"sma_120":12361.12},{"date":"2026-09-07","open":8700,"high":8725,"low":8570,"close":8650,"volume":109372,"rsi_14":40.05,"sma_20":9423.25,"sma_60":9672.0,"sma_120":12278.92},{"date":"2026-09-08","open":8660,"high":8710,"low":8515,"close":8515,"volume":63538,"rsi_14":39.27,"sma_20":9326.0,"sma_60":9635.08,"sma_120":12200.67},{"date":"2026-09-09","open":8450,"high":8580,"low":8415,"close":8560,"volume":76947,"rsi_14":31.92,"sma_20":9241.0,"sma_60":9595.83,"sma_120":12123.25},{"date":"2026-09-10","open":8445,"high":8445,"low":8150,"close":8410,"volume":116485,"rsi_14":38.69,"sma_20":9166.75,"sma_60":9549.5,"sma_120":12040.54},{"date":"2026-09-11","open":8190,"high":8315,"low":8110,"close":8280,"volume":87774,"rsi_14":21.31,"sma_20":9083.25,"sma_60":9489.17,"sma_120":11959.08},{"date":"2026-09-14","open":8130,"high":8245,"low":7950,"close":8090,"volume":82727,"rsi_14":22.05,"sma_20":8996.25,"sma_60":9435.17,"sma_120":11873.17},{"date":"2026-09-15","open":8135,"high":8400,"low":8135,"close":8195,"volume":106576,"rsi_14":21.71,"sma_20":8936.0,"sma_60":9388.92,"sma_120":11799.04},{"date":"2026-09-16","open":8135,"high":8160,"low":7935,"close":8160,"volume":108549,"rsi_14":19.47,"sma_20":8877.0,"sma_60":9344.08,"sma_120":11722.75},{"date":"2026-09-17","open":8165,"high":8365,"low":8160,"close":8300,"volume":49649,"rsi_14":22.39,"sma_20":8802.0,"sma_60":9310.67,"sma_120":11640.54},{"date":"2026-09-18","open":8290,"high":8300,"low":8095,"close":8130,"volume":125350,"rsi_14":24.88,"sma_20":8756.0,"sma_60":9258.83,"sma_120":11551.96},{"date":"2026-09-21","open":8150,"high":8235,"low":8100,"close":8150,"volume":66228,"rsi_14":27.39,"sma_20":8681.5,"sma_60":9211.33,"sma_120":11463.04},{"date":"2026-09-22","open":8155,"high":8215,"low":8000,"close":8025,"volume":108341,"rsi_14":29.14,"sma_20":8614.25,"sma_60":9173.42,"sma_120":11379.17},{"date":"2026-09-23","open":7990,"high":8250,"low":7990,"close":8115,"volume":76762,"rsi_14":39.32,"sma_20":8545.75,"sma_60":9111.58,"sma_120":11310.12},{"date":"2026-09-28","open":8185,"high":8315,"low":8075,"close":8110,"volume":67044,"rsi_14":28.88,"sma_20":8474.25,"sma_60":9062.08,"sma_120":11233.25},{"date":"2026-09-29","open":8080,"high":8105,"low":7925,"close":8100,"volume":82155,"rsi_14":29.63,"sma_20":8399.5,"sma_60":9008.0,"sma_120":11170.33},{"date":"2026-09-30","open":8070,"high":8210,"low":7985,"close":8095,"volume":38880,"rsi_14":32.79,"sma_20":8344.75,"sma_60":8960.5,"sma_120":11109.46},{"date":"2026-10-01","open":8095,"high":8680,"low":8065,"close":8680,"volume":256584,"rsi_14":53.41,"sma_20":8326.25,"sma_60":8927.0,"sma_120":11060.12},{"date":"2026-10-02","open":8675,"high":8780,"low":8430,"close":8530,"volume":114241,"rsi_14":53.41,"sma_20":8312.5,"sma_60":8900.0,"sma_120":11009.88},{"date":"2026-10-06","open":8530,"high":8840,"low":8530,"close":8750,"volume":132711,"rsi_14":62.7,"sma_20":8327.0,"sma_60":8872.42,"sma_120":10958.12},{"date":"2026-10-07","open":8865,"high":8880,"low":8570,"close":8570,"volume":91579,"rsi_14":63.04,"sma_20":8320.75,"sma_60":8853.17,"sma_120":10906.25},{"date":"2026-10-08","open":8320,"high":8400,"low":8040,"close":8115,"volume":164019,"rsi_14":48.17,"sma_20":8294.0,"sma_60":8827.5,"sma_120":10848.5},{"date":"2026-10-12","open":8070,"high":8155,"low":7725,"close":7775,"volume":120011,"rsi_14":42.28,"sma_20":8257.0,"sma_60":8794.92,"sma_120":10789.0},{"date":"2026-10-13","open":7430,"high":7520,"low":7175,"close":7400,"volume":127138,"rsi_14":33.52,"sma_20":8199.0,"sma_60":8760.83,"sma_120":10727.21},{"date":"2026-10-14","open":7390,"high":7470,"low":7165,"close":7275,"volume":99310,"rsi_14":34.08,"sma_20":8142.25,"sma_60":8733.58,"sma_120":10658.75},{"date":"2026-10-15","open":6960,"high":7080,"low":6850,"close":6960,"volume":138252,"rsi_14":30.03,"sma_20":8076.25,"sma_60":8693.25,"sma_120":10585.17},{"date":"2026-10-16","open":7105,"high":7700,"low":7090,"close":7515,"volume":188574,"rsi_14":42.52,"sma_20":8047.5,"sma_60":8666.5,"sma_120":10517.54},{"date":"2026-10-19","open":7480,"high":7705,"low":7450,"close":7700,"volume":114513,"rsi_14":44.08,"sma_20":8022.75,"sma_60":8653.25,"sma_120":10450.04},{"date":"2026-10-20","open":7650,"high":7745,"low":7365,"close":7580,"volume":219023,"rsi_14":42.68,"sma_20":7993.75,"sma_60":8640.58,"sma_120":10387.92},{"date":"2026-10-21","open":7660,"high":7920,"low":7660,"close":7760,"volume":73524,"rsi_14":45.51,"sma_20":7966.75,"sma_60":8633.25,"sma_120":10328.75},{"date":"2026-10-22","open":7755,"high":7760,"low":7480,"close":7545,"volume":59116,"rsi_14":43.12,"sma_20":7937.5,"sma_60":8612.83,"sma_120":10262.54},{"date":"2026-10-23","open":7355,"high":7440,"low":7236,"close":7425,"volume":87141,"rsi_14":32.25,"sma_20":7901.25,"sma_60":8594.58,"sma_120":10193.25}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE 바이오TOP10액티브","phase":"above-fold","symbol_resolved":true}