{"status":"ok","report":{"price_analysis":{"current":4290.0,"change_1d":-4.5,"change_7d":-15.6,"change_30d":-12.2,"high_30d":5425.0,"low_30d":4205.0,"position_in_range":7.0,"support":4327.0,"resistance":5303.0},"summary":"KODEX 2차전지핵심소재10(461950)은(는) FnGuide 2차전지핵심소재10 지수를 추종하는 ETF입니다, 순자산 1,647억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 39.5로 약세 구간입니다. MACD(-91.70)가 시그널선(-21.31)을 하회합니다(데드크로스). SMA20 4887, SMA60 4816 — 혼조세입니다. 볼린저밴드 4371~5403 (현재 위치 -8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 40","rsi_14":39.50819672131147,"macd":-91.70214173709974,"macd_signal":-21.314942287062788,"sma_20":4886.75,"sma_60":4815.55,"bb_upper":5402.649941849192,"bb_lower":4370.850058150808,"atr_14":325.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -8.68만, 기관 순매수 -12.12만. 30일 누적: 외국인 -14.61만, 기관 -22.02만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-86767.0,"institutional_flow":-121223.0,"data":[{"date":"2026-10-23","foreign_net":102780.0,"institution_net":-179241.0,"retail_net":76461.0},{"date":"2026-10-22","foreign_net":-132490.0,"institution_net":80936.0,"retail_net":51554.0},{"date":"2026-10-21","foreign_net":-25979.0,"institution_net":-10203.0,"retail_net":36182.0},{"date":"2026-10-20","foreign_net":-46914.0,"institution_net":-99733.0,"retail_net":146647.0},{"date":"2026-10-19","foreign_net":15836.0,"institution_net":87018.0,"retail_net":-102854.0},{"date":"2026-10-16","foreign_net":192513.0,"institution_net":-5932.0,"retail_net":-186581.0},{"date":"2026-10-15","foreign_net":8716.0,"institution_net":-252548.0,"retail_net":243832.0},{"date":"2026-10-14","foreign_net":-54297.0,"institution_net":75435.0,"retail_net":-21138.0},{"date":"2026-10-13","foreign_net":391435.0,"institution_net":-452366.0,"retail_net":60931.0},{"date":"2026-10-12","foreign_net":-147263.0,"institution_net":122144.0,"retail_net":25119.0},{"date":"2026-10-08","foreign_net":-90912.0,"institution_net":65778.0,"retail_net":25134.0},{"date":"2026-10-07","foreign_net":-14220.0,"institution_net":-31802.0,"retail_net":46022.0},{"date":"2026-10-06","foreign_net":11358.0,"institution_net":186289.0,"retail_net":-197647.0},{"date":"2026-10-02","foreign_net":119702.0,"institution_net":-88861.0,"retail_net":-30841.0},{"date":"2026-10-01","foreign_net":111287.0,"institution_net":-386338.0,"retail_net":275051.0},{"date":"2026-09-30","foreign_net":60823.0,"institution_net":-38183.0,"retail_net":-22640.0},{"date":"2026-09-29","foreign_net":-32425.0,"institution_net":-45817.0,"retail_net":78242.0},{"date":"2026-09-28","foreign_net":87840.0,"institution_net":-3189.0,"retail_net":-84651.0},{"date":"2026-09-23","foreign_net":26961.0,"institution_net":-80130.0,"retail_net":53169.0},{"date":"2026-09-22","foreign_net":-14790.0,"institution_net":-5585.0,"retail_net":20375.0},{"date":"2026-09-21","foreign_net":-476499.0,"institution_net":409659.0,"retail_net":66840.0},{"date":"2026-09-18","foreign_net":-87848.0,"institution_net":115316.0,"retail_net":-27468.0},{"date":"2026-09-17","foreign_net":-489594.0,"institution_net":444100.0,"retail_net":45494.0},{"date":"2026-09-16","foreign_net":203403.0,"institution_net":-267397.0,"retail_net":63994.0},{"date":"2026-09-15","foreign_net":-272143.0,"institution_net":326787.0,"retail_net":-54644.0},{"date":"2026-09-14","foreign_net":212411.0,"institution_net":-7848.0,"retail_net":-204563.0},{"date":"2026-09-11","foreign_net":128660.0,"institution_net":-151691.0,"retail_net":23031.0},{"date":"2026-09-10","foreign_net":134651.0,"institution_net":-130742.0,"retail_net":-3909.0},{"date":"2026-09-09","foreign_net":-258107.0,"institution_net":276652.0,"retail_net":-18545.0},{"date":"2026-09-08","foreign_net":189035.0,"institution_net":-172658.0,"retail_net":-16377.0}],"periods":{"d1":{"foreign_net":102780.0,"institution_net":-179241.0,"retail_net":76461.0},"d3":{"foreign_net":-55689.0,"institution_net":-108508.0,"retail_net":164197.0},"d7":{"foreign_net":114462.0,"institution_net":-379703.0,"retail_net":265241.0},"d14":{"foreign_net":330265.0,"institution_net":-503086.0,"retail_net":172821.0},"d30":{"foreign_net":-146070.0,"institution_net":-220150.0,"retail_net":366220.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":34,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":39.5,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.2,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4567,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.46,"summary":"배당수익률 0.46%","metrics":[{"name":"배당수익률","value":0.46,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:42.975801+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide 2차전지핵심소재10 지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.39,"aum":164700000000.0,"aum_display":"1,647억","dividend_yield":null,"tracking_error":0.4,"holdings":[{"ticker":"005490","name":"POSCO홀딩스","weight":20.91},{"ticker":"051910","name":"LG화학","weight":15.54},{"ticker":"003670","name":"포스코퓨처엠","weight":15.08},{"ticker":"247540","name":"에코프로비엠","weight":13.89},{"ticker":"086520","name":"에코프로","weight":13.64},{"ticker":"066970","name":"엘앤에프","weight":11.7},{"ticker":"005070","name":"코스모신소재","weight":2.53},{"ticker":"020150","name":"롯데에너지머티리얼즈","weight":2.48},{"ticker":"121600","name":"나노신소재","weight":2.13},{"ticker":"078600","name":"대주전자재료","weight":2.1}],"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":4290.0,"change_pct":-4.45,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-07-04","close":10759.0},{"date":"2023-07-05","close":11061.0},{"date":"2023-07-06","close":10819.0},{"date":"2023-07-07","close":11038.3525},{"date":"2023-07-10","close":11028.4834},{"date":"2023-07-11","close":11125.0},{"date":"2023-07-12","close":10819.0},{"date":"2023-07-13","close":10863.0},{"date":"2023-07-14","close":10998.8779},{"date":"2023-07-17","close":11033.418},{"date":"2023-07-18","close":12152.0},{"date":"2023-07-19","close":12666.7188},{"date":"2023-07-20","close":12528.5557},{"date":"2023-07-21","close":12829.5566},{"date":"2023-07-24","close":13624.002},{"date":"2023-07-25","close":14633.0},{"date":"2023-07-26","close":14043.4297},{"date":"2023-07-27","close":12133.0},{"date":"2023-07-28","close":12711.1299},{"date":"2023-07-31","close":13329.0},{"date":"2023-08-01","close":13087.0},{"date":"2023-08-02","close":12450.0},{"date":"2023-08-03","close":12740.7363},{"date":"2023-08-04","close":12434.7998},{"date":"2023-08-07","close":11447.9121},{"date":"2023-08-08","close":11551.5361},{"date":"2023-08-09","close":11842.667},{"date":"2023-08-10","close":11857.4707},{"date":"2023-08-11","close":11615.6826},{"date":"2023-08-14","close":11349.2227},{"date":"2023-08-16","close":10855.7783},{"date":"2023-08-17","close":11334.4189},{"date":"2023-08-18","close":11028.4834},{"date":"2023-08-21","close":11383.7637},{"date":"2023-08-22","close":11763.7178},{"date":"2023-08-23","close":11349.2227},{"date":"2023-08-24","close":11832.7988},{"date":"2023-08-25","close":11931.4883},{"date":"2023-08-28","close":12044.9785},{"date":"2023-08-29","close":11837.7324},{"date":"2023-08-30","close":11783.4541},{"date":"2023-08-31","close":11763.7178},{"date":"2023-09-01","close":11299.8779},{"date":"2023-09-04","close":11275.2061},{"date":"2023-09-05","close":11260.4033},{"date":"2023-09-06","close":11038.3525},{"date":"2023-09-07","close":10594.252},{"date":"2023-09-08","close":10707.7451},{"date":"2023-09-11","close":10377.1377},{"date":"2023-09-12","close":10135.3486},{"date":"2023-09-13","close":9918.2344},{"date":"2023-09-14","close":10155.0879},{"date":"2023-09-15","close":10293.251},{"date":"2023-09-18","close":10357.4004},{"date":"2023-09-19","close":10105.7432},{"date":"2023-09-20","close":10391.9414},{"date":"2023-09-21","close":10125.4805},{"date":"2023-09-22","close":10071.2021},{"date":"2023-09-25","close":9484.0029},{"date":"2023-09-26","close":9375.4443},{"date":"2023-09-27","close":9390.248},{"date":"2023-10-04","close":8812.918},{"date":"2023-10-05","close":8877.0654},{"date":"2023-10-06","close":8936.2793},{"date":"2023-10-10","close":8516.8516},{"date":"2023-10-11","close":9059.6406},{"date":"2023-10-12","close":9350.7725},{"date":"2023-10-13","close":9183.002},{"date":"2023-10-16","close":9039.9033},{"date":"2023-10-17","close":9108.9854},{"date":"2023-10-18","close":9015.2305},{"date":"2023-10-19","close":8704.3613},{"date":"2023-10-20","close":8314.5381},{"date":"2023-10-23","close":8299.7354},{"date":"2023-10-24","close":8506.9824},{"date":"2023-10-25","close":7830.9639},{"date":"2023-10-26","close":7288.1748},{"date":"2023-10-27","close":7455.9463},{"date":"2023-10-30","close":7599.0444},{"date":"2023-10-31","close":7174.6821},{"date":"2023-11-01","close":6992.1084},{"date":"2023-11-02","close":7658.2583},{"date":"2023-11-03","close":7914.8491},{"date":"2023-11-06","close":10130.415},{"date":"2023-11-07","close":8960.9512},{"date":"2023-11-08","close":8452.7041},{"date":"2023-11-09","close":8334.2764},{"date":"2023-11-10","close":7959.2593},{"date":"2023-11-13","close":7900.0459},{"date":"2023-11-14","close":8339.2109},{"date":"2023-11-15","close":8418.1621},{"date":"2023-11-16","close":8289.8682},{"date":"2023-11-17","close":8205.9824},{"date":"2023-11-20","close":8477.376},{"date":"2023-11-21","close":8492.1787},{"date":"2023-11-22","close":8428.0312},{"date":"2023-11-23","close":8516.8516},{"date":"2023-11-24","close":8472.4414},{"date":"2023-11-27","close":8393.4902},{"date":"2023-11-28","close":8506.9824},{"date":"2023-11-29","close":8886.9346},{"date":"2023-11-30","close":8931.3447},{"date":"2023-12-01","close":8783.3115},{"date":"2023-12-04","close":9168.1982},{"date":"2023-12-05","close":8862.2627},{"date":"2023-12-06","close":8798.1162},{"date":"2023-12-07","close":8832.6572},{"date":"2023-12-08","close":9099.1162},{"date":"2023-12-11","close":9079.377},{"date":"2023-12-12","close":9099.1162},{"date":"2023-12-13","close":8743.8369},{"date":"2023-12-14","close":8960.9512},{"date":"2023-12-15","close":9242.2148},{"date":"2023-12-18","close":9414.9209},{"date":"2023-12-19","close":9484.0029},{"date":"2023-12-20","close":9572.8232},{"date":"2023-12-21","close":9340.9043},{"date":"2023-12-22","close":9108.9854},{"date":"2023-12-26","close":8852.3936},{"date":"2023-12-27","close":9079.377},{"date":"2023-12-28","close":9187.9365},{"date":"2024-01-02","close":9128.7236},{"date":"2024-01-03","close":8807.9834},{"date":"2024-01-04","close":8921.4756},{"date":"2024-01-05","close":9207.6738},{"date":"2024-01-08","close":9123.7891},{"date":"2024-01-09","close":9025.0986},{"date":"2024-01-10","close":8931.3447},{"date":"2024-01-11","close":9000.4277},{"date":"2024-01-12","close":8832.6572},{"date":"2024-01-15","close":8615.541},{"date":"2024-01-16","close":8635.2783},{"date":"2024-01-17","close":8299.7354},{"date":"2024-01-18","close":8304.0},{"date":"2024-01-19","close":8092.4897},{"date":"2024-01-22","close":7525.0283},{"date":"2024-01-23","close":7446.0767},{"date":"2024-01-24","close":7431.2734},{"date":"2024-01-25","close":7184.5518},{"date":"2024-01-26","close":7510.2251},{"date":"2024-01-29","close":7337.5195},{"date":"2024-01-30","close":7228.9614},{"date":"2024-01-31","close":7238.8301},{"date":"2024-02-01","close":7539.832},{"date":"2024-02-02","close":7722.4058},{"date":"2024-02-05","close":7643.4546},{"date":"2024-02-06","close":7436.2085},{"date":"2024-02-07","close":7732.2754},{"date":"2024-02-08","close":8112.2266},{"date":"2024-02-13","close":8112.2266},{"date":"2024-02-14","close":8112.2266},{"date":"2024-02-15","close":8358.9502},{"date":"2024-02-16","close":8472.4414},{"date":"2024-02-19","close":8255.3262},{"date":"2024-02-20","close":8388.5557},{"date":"2024-02-21","close":8457.6377},{"date":"2024-02-22","close":8423.0967},{"date":"2024-02-23","close":8432.9658},{"date":"2024-02-26","close":8403.3594},{"date":"2024-02-27","close":8250.3916},{"date":"2024-02-28","close":8408.2949},{"date":"2024-02-29","close":8497.1143},{"date":"2024-03-04","close":8694.4912},{"date":"2024-03-05","close":8344.1455},{"date":"2024-03-06","close":8176.3745},{"date":"2024-03-07","close":8240.5234},{"date":"2024-03-08","close":8191.1782},{"date":"2024-03-11","close":8131.9653},{"date":"2024-03-12","close":8516.8516},{"date":"2024-03-13","close":8531.6553},{"date":"2024-03-14","close":8428.0312},{"date":"2024-03-15","close":8235.5889},{"date":"2024-03-18","close":8437.9004},{"date":"2024-03-19","close":8437.9004},{"date":"2024-03-20","close":8299.7354},{"date":"2024-03-21","close":8423.0967},{"date":"2024-03-22","close":8492.1787},{"date":"2024-03-25","close":8620.4756},{"date":"2024-03-26","close":8516.8516},{"date":"2024-03-27","close":8526.7197},{"date":"2024-03-28","close":8324.4092},{"date":"2024-03-29","close":8230.6543},{"date":"2024-04-01","close":8141.833},{"date":"2024-04-02","close":7909.9155},{"date":"2024-04-03","close":7544.7661},{"date":"2024-04-04","close":7569.4385},{"date":"2024-04-05","close":7421.4053},{"date":"2024-04-08","close":7460.8804},{"date":"2024-04-09","close":7451.0117},{"date":"2024-04-11","close":7416.4707},{"date":"2024-04-12","close":7238.8301},{"date":"2024-04-15","close":7169.748},{"date":"2024-04-16","close":6987.1738},{"date":"2024-04-17","close":6849.0093},{"date":"2024-04-18","close":7090.7969},{"date":"2024-04-19","close":7021.7148},{"date":"2024-04-22","close":7317.7817},{"date":"2024-04-23","close":7199.3555},{"date":"2024-04-24","close":7505.29},{"date":"2024-04-25","close":7302.9785},{"date":"2024-04-26","close":7322.7158},{"date":"2024-04-29","close":7520.3604},{"date":"2024-04-30","close":7490.7139},{"date":"2024-05-02","close":7396.8325},{"date":"2024-05-03","close":7352.3628},{"date":"2024-05-07","close":7298.0103},{"date":"2024-05-08","close":7288.1284},{"date":"2024-05-09","close":7189.3062},{"date":"2024-05-10","close":7169.542},{"date":"2024-05-13","close":7026.25},{"date":"2024-05-14","close":7120.1309},{"date":"2024-05-16","close":7204.1294},{"date":"2024-05-17","close":7149.7773},{"date":"2024-05-20","close":7110.249},{"date":"2024-05-21","close":6907.6636},{"date":"2024-05-22","close":6863.1938},{"date":"2024-05-23","close":6858.252},{"date":"2024-05-24","close":6734.7246},{"date":"2024-05-27","close":7031.1909},{"date":"2024-05-28","close":6868.1343},{"date":"2024-05-29","close":6611.1973},{"date":"2024-05-30","close":6512.375},{"date":"2024-05-31","close":6621.0796},{"date":"2024-06-03","close":6626.0205},{"date":"2024-06-04","close":6749.5479},{"date":"2024-06-05","close":7060.8374},{"date":"2024-06-07","close":7382.0093},{"date":"2024-06-10","close":7223.894},{"date":"2024-06-11","close":7411.6562},{"date":"2024-06-12","close":7312.8345},{"date":"2024-06-13","close":7342.4805},{"date":"2024-06-14","close":7085.543},{"date":"2024-06-17","close":6917.5454},{"date":"2024-06-18","close":6798.959},{"date":"2024-06-19","close":6922.4868},{"date":"2024-06-20","close":6794.0181},{"date":"2024-06-21","close":6734.7246},{"date":"2024-06-24","close":6635.9023},{"date":"2024-06-25","close":6561.7861},{"date":"2024-06-26","close":6556.8447},{"date":"2024-06-27","close":6502.4932},{"date":"2024-06-28","close":6551.9043},{"date":"2024-07-01","close":6719.9014},{"date":"2024-07-02","close":6571.6685},{"date":"2024-07-03","close":6823.665},{"date":"2024-07-04","close":6808.8408},{"date":"2024-07-05","close":6828.6055},{"date":"2024-07-08","close":6962.0156},{"date":"2024-07-09","close":6853.311},{"date":"2024-07-10","close":6734.7246},{"date":"2024-07-11","close":6823.665},{"date":"2024-07-12","close":6887.8989},{"date":"2024-07-15","close":6828.6055},{"date":"2024-07-16","close":6522.2568},{"date":"2024-07-17","close":6369.083},{"date":"2024-07-18","close":6423.4351},{"date":"2024-07-19","close":6576.6094},{"date":"2024-07-22","close":6265.3198},{"date":"2024-07-23","close":6102.2637},{"date":"2024-07-24","close":6047.9111},{"date":"2024-07-25","close":6097.3228},{"date":"2024-07-26","close":5958.9712},{"date":"2024-07-29","close":6047.9111},{"date":"2024-07-30","close":6112.1455},{"date":"2024-07-31","close":5978.7358},{"date":"2024-08-01","close":6151.6743},{"date":"2024-08-02","close":6067.6753},{"date":"2024-08-05","close":5316.6279},{"date":"2024-08-06","close":5805.7974},{"date":"2024-08-07","close":5632.8589},{"date":"2024-08-08","close":5400.6265},{"date":"2024-08-09","close":5647.6816},{"date":"2024-08-12","close":5702.0342},{"date":"2024-08-13","close":5692.1519},{"date":"2024-08-14","close":5810.7388},{"date":"2024-08-16","close":5756.3857},{"date":"2024-08-19","close":5543.9185},{"date":"2024-08-20","close":5568.624},{"date":"2024-08-21","close":5702.0342},{"date":"2024-08-22","close":5889.7959},{"date":"2024-08-23","close":5751.4453},{"date":"2024-08-26","close":5800.856},{"date":"2024-08-27","close":5797.0},{"date":"2024-08-28","close":5622.9761},{"date":"2024-08-29","close":5756.3857},{"date":"2024-08-30","close":5761.3276},{"date":"2024-09-02","close":6201.0854},{"date":"2024-09-03","close":6087.4399},{"date":"2024-09-04","close":5929.3247},{"date":"2024-09-05","close":5810.7388},{"date":"2024-09-06","close":5509.3306},{"date":"2024-09-09","close":5370.98},{"date":"2024-09-10","close":5242.5112},{"date":"2024-09-11","close":5494.5078},{"date":"2024-09-12","close":5711.916},{"date":"2024-09-13","close":5766.2686},{"date":"2024-09-19","close":5756.3857},{"date":"2024-09-20","close":5756.3857},{"date":"2024-09-23","close":5973.7944},{"date":"2024-09-24","close":6324.6133},{"date":"2024-09-25","close":6265.3198},{"date":"2024-09-26","close":6497.5513},{"date":"2024-09-27","close":6512.375},{"date":"2024-09-30","close":6428.376},{"date":"2024-10-02","close":6458.0229},{"date":"2024-10-04","close":6285.084},{"date":"2024-10-07","close":6542.0215},{"date":"2024-10-08","close":6581.5503},{"date":"2024-10-10","close":6453.082},{"date":"2024-10-11","close":6260.3789},{"date":"2024-10-14","close":6156.6157},{"date":"2024-10-15","close":5973.7944},{"date":"2024-10-16","close":5924.3838},{"date":"2024-10-17","close":5874.9727},{"date":"2024-10-18","close":5786.0332},{"date":"2024-10-21","close":5820.6206},{"date":"2024-10-22","close":5538.9775},{"date":"2024-10-23","close":5766.2686},{"date":"2024-10-24","close":5706.9751},{"date":"2024-10-25","close":5677.3286},{"date":"2024-10-28","close":6038.0293},{"date":"2024-10-29","close":5929.3247},{"date":"2024-10-30","close":5827.0},{"date":"2024-10-31","close":5790.9741},{"date":"2024-11-01","close":5820.6206},{"date":"2024-11-04","close":6062.7349},{"date":"2024-11-05","close":5981.0},{"date":"2024-11-06","close":5613.0942},{"date":"2024-11-07","close":5469.8022},{"date":"2024-11-08","close":5514.2725},{"date":"2024-11-11","close":5380.8628},{"date":"2024-11-12","close":5356.1567},{"date":"2024-11-13","close":5104.1606},{"date":"2024-11-14","close":4852.1641},{"date":"2024-11-15","close":4580.4038},{"date":"2024-11-18","close":4713.8135},{"date":"2024-11-19","close":4733.5776},{"date":"2024-11-20","close":4778.0474},{"date":"2024-11-21","close":4896.6338},{"date":"2024-11-22","close":4960.8687},{"date":"2024-11-25","close":5188.1592},{"date":"2024-11-26","close":5128.8657},{"date":"2024-11-27","close":4980.6328},{"date":"2024-11-28","close":5089.3369},{"date":"2024-11-29","close":4822.5176},{"date":"2024-12-02","close":4822.5176},{"date":"2024-12-03","close":4778.0474},{"date":"2024-12-04","close":4659.4604},{"date":"2024-12-05","close":4506.2866},{"date":"2024-12-06","close":4540.8745},{"date":"2024-12-09","close":4343.2305},{"date":"2024-12-10","close":4575.4624},{"date":"2024-12-11","close":4600.168},{"date":"2024-12-12","close":4713.8135},{"date":"2024-12-13","close":4644.6377},{"date":"2024-12-16","close":4585.3442},{"date":"2024-12-17","close":4323.4663},{"date":"2024-12-18","close":4387.7002},{"date":"2024-12-19","close":4323.4663},{"date":"2024-12-20","close":4190.0566},{"date":"2024-12-23","close":4244.4087},{"date":"2024-12-24","close":4175.2329},{"date":"2024-12-26","close":4031.9407},{"date":"2024-12-27","close":4012.1763},{"date":"2024-12-30","close":4012.1763},{"date":"2025-01-02","close":3873.8254},{"date":"2025-01-03","close":4110.9985},{"date":"2025-01-06","close":4239.4673},{"date":"2025-01-07","close":4214.7617},{"date":"2025-01-08","close":4318.5249},{"date":"2025-01-09","close":4338.2891},{"date":"2025-01-10","close":4219.7026},{"date":"2025-01-13","close":4150.5278},{"date":"2025-01-14","close":4313.5835},{"date":"2025-01-15","close":4283.9375},{"date":"2025-01-16","close":4348.1714},{"date":"2025-01-17","close":4303.7017},{"date":"2025-01-20","close":4516.1689},{"date":"2025-01-21","close":4209.8208},{"date":"2025-01-22","close":4308.6426},{"date":"2025-01-23","close":4234.5264},{"date":"2025-01-24","close":4209.8208},{"date":"2025-01-31","close":4209.8208},{"date":"2025-02-03","close":3918.2954},{"date":"2025-02-04","close":3878.7666},{"date":"2025-02-05","close":3982.5298},{"date":"2025-02-06","close":3972.6475},{"date":"2025-02-07","close":3928.1777},{"date":"2025-02-10","close":3938.0601},{"date":"2025-02-11","close":3938.0601},{"date":"2025-02-12","close":3908.4133},{"date":"2025-02-13","close":4155.4683},{"date":"2025-02-14","close":4071.47},{"date":"2025-02-17","close":4209.8208},{"date":"2025-02-18","close":4155.4683},{"date":"2025-02-19","close":4387.7002},{"date":"2025-02-20","close":4427.229},{"date":"2025-02-21","close":4560.6392},{"date":"2025-02-24","close":4669.3433},{"date":"2025-02-25","close":4456.8755},{"date":"2025-02-26","close":4590.2852},{"date":"2025-02-27","close":4540.8745},{"date":"2025-02-28","close":4269.1138},{"date":"2025-03-04","close":4031.9407},{"date":"2025-03-05","close":4106.0576},{"date":"2025-03-06","close":4125.8223},{"date":"2025-03-07","close":4283.9375},{"date":"2025-03-10","close":4343.2305},{"date":"2025-03-11","close":4199.9385},{"date":"2025-03-12","close":4313.5835},{"date":"2025-03-13","close":4219.7026},{"date":"2025-03-14","close":4145.5864},{"date":"2025-03-17","close":4140.645},{"date":"2025-03-18","close":4160.4092},{"date":"2025-03-19","close":4239.4673},{"date":"2025-03-20","close":4338.2891},{"date":"2025-03-21","close":4283.9375},{"date":"2025-03-24","close":4214.7617},{"date":"2025-03-25","close":4165.3506},{"date":"2025-03-26","close":4244.4087},{"date":"2025-03-27","close":4130.7632},{"date":"2025-03-28","close":4002.2939},{"date":"2025-03-31","close":3710.769},{"date":"2025-04-01","close":3691.0046},{"date":"2025-04-02","close":3537.8306},{"date":"2025-04-03","close":3513.125},{"date":"2025-04-04","close":3686.0635},{"date":"2025-04-07","close":3463.7136},{"date":"2025-04-08","close":3468.655},{"date":"2025-04-09","close":3424.1851},{"date":"2025-04-10","close":3730.5334},{"date":"2025-04-11","close":3656.4172},{"date":"2025-04-14","close":3695.9458},{"date":"2025-04-15","close":3661.3579},{"date":"2025-04-16","close":3547.7126},{"date":"2025-04-17","close":3592.1826},{"date":"2025-04-18","close":3577.3594},{"date":"2025-04-21","close":3518.0659},{"date":"2025-04-22","close":3523.0071},{"date":"2025-04-23","close":3720.6511},{"date":"2025-04-24","close":3681.1226},{"date":"2025-04-25","close":3735.4749},{"date":"2025-04-28","close":3735.4749},{"date":"2025-04-29","close":3736.4712},{"date":"2025-04-30","close":3666.7236},{"date":"2025-05-02","close":3631.8499},{"date":"2025-05-07","close":3587.0122},{"date":"2025-05-08","close":3646.7959},{"date":"2025-05-09","close":3522.2466},{"date":"2025-05-12","close":3596.9761},{"date":"2025-05-13","close":3497.3369},{"date":"2025-05-14","close":3467.4451},{"date":"2025-05-15","close":3432.5713},{"date":"2025-05-16","close":3308.0222},{"date":"2025-05-19","close":3327.9502},{"date":"2025-05-20","close":3163.5454},{"date":"2025-05-21","close":3128.6716},{"date":"2025-05-22","close":3113.7258},{"date":"2025-05-23","close":3004.1228},{"date":"2025-05-26","close":3053.9424},{"date":"2025-05-27","close":2999.1406},{"date":"2025-05-28","close":3243.2568},{"date":"2025-05-29","close":3308.0222},{"date":"2025-05-30","close":3303.0405},{"date":"2025-06-02","close":3258.2026},{"date":"2025-06-04","close":3313.0044},{"date":"2025-06-05","close":3432.5713},{"date":"2025-06-09","close":3352.8601},{"date":"2025-06-10","close":3372.7878},{"date":"2025-06-11","close":3432.5713},{"date":"2025-06-12","close":3517.2646},{"date":"2025-06-13","close":3397.6978},{"date":"2025-06-16","close":3313.0044},{"date":"2025-06-17","close":3313.0044},{"date":"2025-06-18","close":3313.0044},{"date":"2025-06-19","close":3347.8779},{"date":"2025-06-20","close":3507.3008},{"date":"2025-06-23","close":3402.6794},{"date":"2025-06-24","close":3606.9402},{"date":"2025-06-25","close":3631.8499},{"date":"2025-06-26","close":3587.0122},{"date":"2025-06-27","close":3467.4451},{"date":"2025-06-30","close":3492.3547},{"date":"2025-07-01","close":3601.958},{"date":"2025-07-02","close":3666.7236},{"date":"2025-07-03","close":3885.9297},{"date":"2025-07-04","close":3890.9119},{"date":"2025-07-07","close":3791.2727},{"date":"2025-07-08","close":3756.3989},{"date":"2025-07-09","close":3741.4529},{"date":"2025-07-10","close":3846.074},{"date":"2025-07-11","close":3955.6772},{"date":"2025-07-14","close":3960.6594},{"date":"2025-07-15","close":3950.6953},{"date":"2025-07-16","close":3821.1643},{"date":"2025-07-17","close":3851.0562},{"date":"2025-07-18","close":4085.2083},{"date":"2025-07-21","close":4209.7573},{"date":"2025-07-22","close":4105.1362},{"date":"2025-07-23","close":4174.8838},{"date":"2025-07-24","close":4239.6494},{"date":"2025-07-25","close":4259.5771},{"date":"2025-07-28","close":4284.4863},{"date":"2025-07-29","close":4184.8477},{"date":"2025-07-30","close":4229.6851},{"date":"2025-07-31","close":4140.0098},{"date":"2025-08-01","close":3945.7134},{"date":"2025-08-04","close":3975.605},{"date":"2025-08-05","close":4269.5405},{"date":"2025-08-06","close":4274.5229},{"date":"2025-08-07","close":4234.667},{"date":"2025-08-08","close":4204.7754},{"date":"2025-08-11","close":4433.9458},{"date":"2025-08-12","close":4433.9458},{"date":"2025-08-13","close":4458.8555},{"date":"2025-08-14","close":4558.4946},{"date":"2025-08-18","close":4379.144},{"date":"2025-08-19","close":4384.126},{"date":"2025-08-20","close":4379.144},{"date":"2025-08-21","close":4384.126},{"date":"2025-08-22","close":4314.3784},{"date":"2025-08-25","close":4423.9814},{"date":"2025-08-26","close":4389.1079},{"date":"2025-08-27","close":4339.2886},{"date":"2025-08-28","close":4184.8477},{"date":"2025-08-29","close":4075.2444},{"date":"2025-09-01","close":3990.551},{"date":"2025-09-02","close":3985.5691},{"date":"2025-09-03","close":3945.7134},{"date":"2025-09-04","close":4000.5151},{"date":"2025-09-05","close":3940.7314},{"date":"2025-09-08","close":3965.6411},{"date":"2025-09-09","close":4020.4429},{"date":"2025-09-10","close":3975.605},{"date":"2025-09-11","close":3945.7134},{"date":"2025-09-12","close":4035.3887},{"date":"2025-09-15","close":4035.3887},{"date":"2025-09-16","close":4030.4067},{"date":"2025-09-17","close":4085.2083},{"date":"2025-09-18","close":4154.9556},{"date":"2025-09-19","close":4100.1543},{"date":"2025-09-22","close":4090.1904},{"date":"2025-09-23","close":4105.1362},{"date":"2025-09-24","close":4010.479},{"date":"2025-09-25","close":4120.082},{"date":"2025-09-26","close":3970.6233},{"date":"2025-09-29","close":3990.551},{"date":"2025-09-30","close":3940.7314},{"date":"2025-10-01","close":3955.6772},{"date":"2025-10-02","close":3970.6233},{"date":"2025-10-10","close":3895.8938},{"date":"2025-10-13","close":4040.3706},{"date":"2025-10-14","close":4239.6494},{"date":"2025-10-15","close":4304.4146},{"date":"2025-10-16","close":4742.8271},{"date":"2025-10-17","close":5216.1133},{"date":"2025-10-20","close":5295.8247},{"date":"2025-10-21","close":5345.6445},{"date":"2025-10-22","close":5674.4541},{"date":"2025-10-23","close":5549.9048},{"date":"2025-10-24","close":6058.0649},{"date":"2025-10-27","close":6202.542},{"date":"2025-10-28","close":6267.3076},{"date":"2025-10-29","close":6217.4878},{"date":"2025-10-30","close":5838.8589},{"date":"2025-10-31","close":5739.2197},{"date":"2025-11-03","close":5873.7324},{"date":"2025-11-04","close":5878.7148},{"date":"2025-11-05","close":5739.2197},{"date":"2025-11-06","close":5769.1113},{"date":"2025-11-07","close":5554.8867},{"date":"2025-11-10","close":5664.4897},{"date":"2025-11-11","close":5739.2197},{"date":"2025-11-12","close":5799.0034},{"date":"2025-11-13","close":6043.1191},{"date":"2025-11-14","close":5764.1289},{"date":"2025-11-17","close":5709.3276},{"date":"2025-11-18","close":5445.2842},{"date":"2025-11-19","close":5410.4097},{"date":"2025-11-20","close":5520.0132},{"date":"2025-11-21","close":5250.9873},{"date":"2025-11-24","close":5076.6187},{"date":"2025-11-25","close":5091.5649},{"date":"2025-11-26","close":5559.8691},{"date":"2025-11-27","close":5520.0132},{"date":"2025-11-28","close":5515.0312},{"date":"2025-12-01","close":5689.3999},{"date":"2025-12-02","close":5704.3457},{"date":"2025-12-03","close":5709.3276},{"date":"2025-12-04","close":5614.6704},{"date":"2025-12-05","close":5729.2554},{"date":"2025-12-08","close":6217.4878},{"date":"2025-12-09","close":6267.3076},{"date":"2025-12-10","close":6177.6318},{"date":"2025-12-11","close":6068.0288},{"date":"2025-12-12","close":6112.8667},{"date":"2025-12-15","close":6132.7944},{"date":"2025-12-16","close":5749.1831},{"date":"2025-12-17","close":5808.9668},{"date":"2025-12-18","close":5440.3018},{"date":"2025-12-19","close":5405.4277},{"date":"2025-12-22","close":5485.1396},{"date":"2025-12-23","close":5445.2837},{"date":"2025-12-24","close":5490.1211},{"date":"2025-12-26","close":5430.3379},{"date":"2025-12-29","close":5425.356},{"date":"2025-12-30","close":5161.312},{"date":"2026-01-02","close":5001.8892},{"date":"2026-01-05","close":5106.5107},{"date":"2026-01-06","close":5201.1675},{"date":"2026-01-07","close":5161.312},{"date":"2026-01-08","close":5111.4922},{"date":"2026-01-09","close":5066.6543},{"date":"2026-01-12","close":5305.7891},{"date":"2026-01-13","close":5639.5806},{"date":"2026-01-14","close":5440.3018},{"date":"2026-01-15","close":5559.8687},{"date":"2026-01-16","close":5355.6084},{"date":"2026-01-19","close":5579.7969},{"date":"2026-01-20","close":5719.2915},{"date":"2026-01-21","close":5594.7427},{"date":"2026-01-22","close":6013.2275},{"date":"2026-01-23","close":6028.1729},{"date":"2026-01-26","close":6541.3149},{"date":"2026-01-27","close":6596.1167},{"date":"2026-01-28","close":7213.8799},{"date":"2026-01-29","close":7169.042},{"date":"2026-01-30","close":6775.4673},{"date":"2026-02-02","close":6541.3149},{"date":"2026-02-03","close":6780.4497},{"date":"2026-02-04","close":6924.9263},{"date":"2026-02-05","close":6745.5757},{"date":"2026-02-06","close":6431.7119},{"date":"2026-02-09","close":6690.7744},{"date":"2026-02-10","close":6630.9902},{"date":"2026-02-11","close":6576.189},{"date":"2026-02-12","close":6765.5034},{"date":"2026-02-13","close":6561.2432},{"date":"2026-02-19","close":6989.6914},{"date":"2026-02-20","close":6964.7822},{"date":"2026-02-23","close":6855.1787},{"date":"2026-02-24","close":7064.4214},{"date":"2026-02-25","close":7343.4111},{"date":"2026-02-26","close":7433.0864},{"date":"2026-02-27","close":7532.7256},{"date":"2026-03-03","close":6760.522},{"date":"2026-03-04","close":5664.4902},{"date":"2026-03-05","close":6421.748},{"date":"2026-03-06","close":6690.7744},{"date":"2026-03-09","close":6446.6582},{"date":"2026-03-10","close":6511.4238},{"date":"2026-03-11","close":6501.4595},{"date":"2026-03-12","close":6426.7305},{"date":"2026-03-13","close":6147.7402},{"date":"2026-03-16","close":6038.1372},{"date":"2026-03-17","close":6197.5601},{"date":"2026-03-18","close":6366.9463},{"date":"2026-03-19","close":6207.5234},{"date":"2026-03-20","close":6237.4155},{"date":"2026-03-23","close":5888.6782},{"date":"2026-03-24","close":6327.0908},{"date":"2026-03-25","close":6596.1167},{"date":"2026-03-26","close":6466.5859},{"date":"2026-03-27","close":6655.9004},{"date":"2026-03-30","close":6695.7559},{"date":"2026-03-31","close":6361.9648},{"date":"2026-04-01","close":6616.0444},{"date":"2026-04-02","close":6581.1709},{"date":"2026-04-03","close":6571.207},{"date":"2026-04-06","close":6695.7559},{"date":"2026-04-07","close":6785.4316},{"date":"2026-04-08","close":7059.4395},{"date":"2026-04-09","close":7109.2588},{"date":"2026-04-10","close":7039.5117},{"date":"2026-04-13","close":6875.1069},{"date":"2026-04-14","close":6855.1787},{"date":"2026-04-15","close":6994.6738},{"date":"2026-04-16","close":7044.4932},{"date":"2026-04-17","close":7303.5552},{"date":"2026-04-20","close":7403.1943},{"date":"2026-04-21","close":7906.373},{"date":"2026-04-22","close":7866.5171},{"date":"2026-04-23","close":7657.2744},{"date":"2026-04-24","close":7806.7334},{"date":"2026-04-27","close":7771.8594},{"date":"2026-04-28","close":8020.958},{"date":"2026-04-29","close":8080.8154},{"date":"2026-04-30","close":7846.3721},{"date":"2026-05-04","close":8290.3184},{"date":"2026-05-06","close":8574.6436},{"date":"2026-05-07","close":8669.418},{"date":"2026-05-08","close":8529.75},{"date":"2026-05-11","close":8205.5195},{"date":"2026-05-12","close":7676.7749},{"date":"2026-05-13","close":7477.2485},{"date":"2026-05-14","close":7681.7627},{"date":"2026-05-15","close":7192.9233},{"date":"2026-05-18","close":7133.0654},{"date":"2026-05-19","close":6778.9062},{"date":"2026-05-20","close":6509.5459},{"date":"2026-05-21","close":6978.4326},{"date":"2026-05-22","close":7357.5327},{"date":"2026-05-26","close":7362.521},{"date":"2026-05-27","close":7048.2671},{"date":"2026-05-28","close":7262.7578},{"date":"2026-05-29","close":7342.5684},{"date":"2026-06-01","close":7018.3379},{"date":"2026-06-02","close":6773.9185},{"date":"2026-06-04","close":6808.8354},{"date":"2026-06-05","close":6389.8301},{"date":"2026-06-08","close":5756.334},{"date":"2026-06-09","close":5955.8604},{"date":"2026-06-10","close":5811.2036},{"date":"2026-06-11","close":5861.0854},{"date":"2026-06-12","close":6150.3984},{"date":"2026-06-15","close":6549.4512},{"date":"2026-06-16","close":6514.5342},{"date":"2026-06-17","close":6459.6641},{"date":"2026-06-18","close":6180.3276},{"date":"2026-06-19","close":6075.5762},{"date":"2026-06-22","close":5886.0264},{"date":"2026-06-23","close":5322.3643},{"date":"2026-06-24","close":5486.9736},{"date":"2026-06-25","close":5227.5894},{"date":"2026-06-26","close":4883.4062},{"date":"2026-06-29","close":5676.5234},{"date":"2026-06-30","close":5252.5303},{"date":"2026-07-01","close":5082.9326},{"date":"2026-07-02","close":4913.3354},{"date":"2026-07-03","close":4933.2881},{"date":"2026-07-06","close":4813.5723},{"date":"2026-07-07","close":4733.7617},{"date":"2026-07-08","close":4449.4365},{"date":"2026-07-09","close":4394.5669},{"date":"2026-07-10","close":4728.7734},{"date":"2026-07-13","close":4614.0459},{"date":"2026-07-14","close":4439.4604},{"date":"2026-07-15","close":4683.8799},{"date":"2026-07-16","close":4499.3184},{"date":"2026-07-20","close":4259.8867},{"date":"2026-07-21","close":4274.8511},{"date":"2026-07-22","close":4274.8511},{"date":"2026-07-23","close":4678.8921},{"date":"2026-07-24","close":4384.5908},{"date":"2026-07-27","close":4429.4839},{"date":"2026-07-28","close":4045.396},{"date":"2026-07-29","close":3791.0},{"date":"2026-07-30","close":3960.0},{"date":"2026-07-31","close":4235.0},{"date":"2026-08-03","close":4160.0},{"date":"2026-08-04","close":4370.0},{"date":"2026-08-05","close":4420.0},{"date":"2026-08-06","close":4425.0},{"date":"2026-08-07","close":4675.0},{"date":"2026-08-10","close":4930.0},{"date":"2026-08-11","close":4795.0},{"date":"2026-08-12","close":4835.0},{"date":"2026-08-13","close":4870.0},{"date":"2026-08-14","close":5005.0},{"date":"2026-08-18","close":4775.0},{"date":"2026-08-19","close":4750.0},{"date":"2026-08-20","close":4815.0},{"date":"2026-08-21","close":4580.0},{"date":"2026-08-24","close":5000.0},{"date":"2026-08-25","close":4920.0},{"date":"2026-08-26","close":4905.0},{"date":"2026-08-27","close":5185.0},{"date":"2026-08-28","close":5210.0},{"date":"2026-08-31","close":5380.0},{"date":"2026-09-01","close":5225.0},{"date":"2026-09-02","close":4925.0},{"date":"2026-09-03","close":5000.0},{"date":"2026-09-04","close":5015.0},{"date":"2026-09-07","close":4980.0},{"date":"2026-09-08","close":4885.0},{"date":"2026-09-09","close":5200.0},{"date":"2026-09-10","close":5165.0},{"date":"2026-09-11","close":5025.0},{"date":"2026-09-14","close":4845.0},{"date":"2026-09-15","close":5000.0},{"date":"2026-09-16","close":4940.0},{"date":"2026-09-17","close":4860.0},{"date":"2026-09-18","close":4895.0},{"date":"2026-09-21","close":4760.0},{"date":"2026-09-22","close":4785.0},{"date":"2026-09-23","close":4760.0},{"date":"2026-09-28","close":4920.0},{"date":"2026-09-29","close":4730.0},{"date":"2026-09-30","close":4835.0},{"date":"2026-10-01","close":4930.0},{"date":"2026-10-02","close":5055.0},{"date":"2026-10-06","close":5425.0},{"date":"2026-10-07","close":5220.0},{"date":"2026-10-08","close":5295.0},{"date":"2026-10-12","close":4880.0},{"date":"2026-10-13","close":4925.0},{"date":"2026-10-14","close":5100.0},{"date":"2026-10-15","close":4730.0},{"date":"2026-10-16","close":4685.0},{"date":"2026-10-19","close":5080.0},{"date":"2026-10-20","close":4790.0},{"date":"2026-10-21","close":4810.0},{"date":"2026-10-22","close":4490.0},{"date":"2026-10-23","close":4240.0}],"chart_data":[{"date":"2024-10-23","open":5544,"high":5816,"low":5510,"close":5766,"volume":651503},{"date":"2024-10-24","open":5846,"high":5905,"low":5677,"close":5707,"volume":442565},{"date":"2024-10-25","open":5870,"high":5880,"low":5657,"close":5677,"volume":279945},{"date":"2024-10-28","open":5711,"high":6038,"low":5696,"close":6038,"volume":453060},{"date":"2024-10-29","open":5959,"high":5959,"low":5785,"close":5929,"volume":473051},{"date":"2024-10-30","open":5866,"high":6005,"low":5812,"close":5827,"volume":220520},{"date":"2024-10-31","open":5731,"high":5860,"low":5687,"close":5791,"volume":274957},{"date":"2024-11-01","open":5677,"high":5885,"low":5647,"close":5821,"volume":239022},{"date":"2024-11-04","open":5840,"high":6116,"low":5750,"close":6063,"volume":595102},{"date":"2024-11-05","open":6005,"high":6084,"low":5956,"close":5981,"volume":398527},{"date":"2024-11-06","open":6078,"high":6107,"low":5549,"close":5613,"volume":1465342},{"date":"2024-11-07","open":5594,"high":5599,"low":5385,"close":5470,"volume":924516},{"date":"2024-11-08","open":5514,"high":5692,"low":5504,"close":5514,"volume":864306},{"date":"2024-11-11","open":5525,"high":5580,"low":5347,"close":5381,"volume":464211},{"date":"2024-11-12","open":5371,"high":5515,"low":5327,"close":5356,"volume":561141},{"date":"2024-11-13","open":5316,"high":5380,"low":5079,"close":5104,"volume":730420},{"date":"2024-11-14","open":5119,"high":5189,"low":4817,"close":4852,"volume":1328189},{"date":"2024-11-15","open":4448,"high":4729,"low":4448,"close":4580,"volume":1883605},{"date":"2024-11-18","open":4575,"high":4788,"low":4541,"close":4714,"volume":1026419},{"date":"2024-11-19","open":4720,"high":4754,"low":4610,"close":4734,"volume":315835},{"date":"2024-11-20","open":4704,"high":4861,"low":4669,"close":4778,"volume":568554},{"date":"2024-11-21","open":4764,"high":4947,"low":4734,"close":4897,"volume":767405},{"date":"2024-11-22","open":4911,"high":5035,"low":4906,"close":4961,"volume":294529},{"date":"2024-11-25","open":5004,"high":5218,"low":4994,"close":5188,"volume":397259},{"date":"2024-11-26","open":5154,"high":5312,"low":5105,"close":5129,"volume":891966},{"date":"2024-11-27","open":5128,"high":5208,"low":4956,"close":4981,"volume":900729},{"date":"2024-11-28","open":5069,"high":5133,"low":4999,"close":5089,"volume":604606},{"date":"2024-11-29","open":5090,"high":5090,"low":4794,"close":4823,"volume":585868},{"date":"2024-12-02","open":4866,"high":4951,"low":4764,"close":4823,"volume":523575},{"date":"2024-12-03","open":4852,"high":4891,"low":4753,"close":4778,"volume":715125},{"date":"2024-12-04","open":4659,"high":4743,"low":4591,"close":4659,"volume":691815},{"date":"2024-12-05","open":4704,"high":4704,"low":4506,"close":4506,"volume":501400},{"date":"2024-12-06","open":4521,"high":4614,"low":4407,"close":4541,"volume":548444},{"date":"2024-12-09","open":4432,"high":4516,"low":4343,"close":4343,"volume":420781},{"date":"2024-12-10","open":4418,"high":4585,"low":4418,"close":4575,"volume":503485},{"date":"2024-12-11","open":4585,"high":4689,"low":4560,"close":4600,"volume":500707},{"date":"2024-12-12","open":4644,"high":4719,"low":4531,"close":4714,"volume":664344},{"date":"2024-12-13","open":4675,"high":4685,"low":4601,"close":4645,"volume":274587},{"date":"2024-12-16","open":4694,"high":4704,"low":4580,"close":4585,"volume":534610},{"date":"2024-12-17","open":4595,"high":4605,"low":4303,"close":4323,"volume":1268541},{"date":"2024-12-18","open":4349,"high":4418,"low":4329,"close":4388,"volume":568895},{"date":"2024-12-19","open":4298,"high":4367,"low":4259,"close":4323,"volume":328273},{"date":"2024-12-20","open":4314,"high":4339,"low":4170,"close":4190,"volume":243464},{"date":"2024-12-23","open":4225,"high":4264,"low":4097,"close":4244,"volume":450281},{"date":"2024-12-24","open":4254,"high":4334,"low":4175,"close":4175,"volume":377186},{"date":"2024-12-26","open":4201,"high":4211,"low":4032,"close":4032,"volume":472078},{"date":"2024-12-27","open":4008,"high":4092,"low":3939,"close":4012,"volume":431765},{"date":"2024-12-30","open":3899,"high":4092,"low":3899,"close":4012,"volume":383605},{"date":"2025-01-02","open":3979,"high":3998,"low":3845,"close":3874,"volume":1019667},{"date":"2025-01-03","open":3850,"high":4176,"low":3850,"close":4111,"volume":949050},{"date":"2025-01-06","open":4151,"high":4259,"low":4111,"close":4239,"volume":664046},{"date":"2025-01-07","open":4244,"high":4324,"low":4195,"close":4215,"volume":422622},{"date":"2025-01-08","open":4165,"high":4329,"low":4160,"close":4319,"volume":693175},{"date":"2025-01-09","open":4308,"high":4338,"low":4184,"close":4338,"volume":412718},{"date":"2025-01-10","open":4294,"high":4299,"low":4200,"close":4220,"volume":883677},{"date":"2025-01-13","open":4181,"high":4234,"low":4126,"close":4151,"volume":511713},{"date":"2025-01-14","open":4175,"high":4373,"low":4155,"close":4314,"volume":625959},{"date":"2025-01-15","open":4324,"high":4458,"low":4269,"close":4284,"volume":498402},{"date":"2025-01-16","open":4397,"high":4442,"low":4328,"close":4348,"volume":680790},{"date":"2025-01-17","open":4324,"high":4388,"low":4289,"close":4304,"volume":501308},{"date":"2025-01-20","open":4338,"high":4516,"low":4338,"close":4516,"volume":2149542},{"date":"2025-01-21","open":4448,"high":4487,"low":4155,"close":4210,"volume":2273009},{"date":"2025-01-22","open":4220,"high":4349,"low":4220,"close":4309,"volume":2006351},{"date":"2025-01-23","open":4289,"high":4289,"low":4176,"close":4235,"volume":441250},{"date":"2025-01-24","open":4234,"high":4269,"low":4165,"close":4210,"volume":802775},{"date":"2025-01-31","open":4225,"high":4259,"low":4125,"close":4210,"volume":1557652},{"date":"2025-02-03","open":4135,"high":4135,"low":3893,"close":3918,"volume":2326819},{"date":"2025-02-04","open":3979,"high":4022,"low":3860,"close":3879,"volume":2619020},{"date":"2025-02-05","open":3868,"high":4035,"low":3868,"close":3983,"volume":640135},{"date":"2025-02-06","open":3992,"high":4051,"low":3933,"close":3973,"volume":944613},{"date":"2025-02-07","open":3958,"high":4086,"low":3923,"close":3928,"volume":1301388},{"date":"2025-02-10","open":3878,"high":3983,"low":3790,"close":3938,"volume":1737192},{"date":"2025-02-11","open":3943,"high":4011,"low":3898,"close":3938,"volume":2855569},{"date":"2025-02-12","open":3943,"high":3983,"low":3878,"close":3908,"volume":1060502},{"date":"2025-02-13","open":3939,"high":4155,"low":3939,"close":4155,"volume":3126370},{"date":"2025-02-14","open":4125,"high":4135,"low":4027,"close":4071,"volume":702034},{"date":"2025-02-17","open":4071,"high":4279,"low":4061,"close":4210,"volume":1098076},{"date":"2025-02-18","open":4254,"high":4254,"low":4130,"close":4155,"volume":588383},{"date":"2025-02-19","open":4185,"high":4428,"low":4160,"close":4388,"volume":1522480},{"date":"2025-02-20","open":4387,"high":4501,"low":4343,"close":4427,"volume":1400334},{"date":"2025-02-21","open":4502,"high":4581,"low":4428,"close":4561,"volume":958854},{"date":"2025-02-24","open":4526,"high":4694,"low":4418,"close":4669,"volume":1286150},{"date":"2025-02-25","open":4669,"high":4669,"low":4457,"close":4457,"volume":1144857},{"date":"2025-02-26","open":4457,"high":4629,"low":4422,"close":4590,"volume":1029631},{"date":"2025-02-27","open":4624,"high":4624,"low":4506,"close":4541,"volume":818714},{"date":"2025-02-28","open":4448,"high":4453,"low":4200,"close":4269,"volume":2029153},{"date":"2025-03-04","open":4221,"high":4221,"low":3993,"close":4032,"volume":2247930},{"date":"2025-03-05","open":4056,"high":4110,"low":3997,"close":4106,"volume":2048421},{"date":"2025-03-06","open":4146,"high":4270,"low":4107,"close":4126,"volume":990059},{"date":"2025-03-07","open":4071,"high":4324,"low":4056,"close":4284,"volume":1837507},{"date":"2025-03-10","open":4303,"high":4367,"low":4194,"close":4343,"volume":1565386},{"date":"2025-03-11","open":4155,"high":4239,"low":4155,"close":4200,"volume":823376},{"date":"2025-03-12","open":4279,"high":4329,"low":4210,"close":4314,"volume":1235232},{"date":"2025-03-13","open":4403,"high":4403,"low":4205,"close":4220,"volume":932687},{"date":"2025-03-14","open":4186,"high":4259,"low":4082,"close":4146,"volume":1094884},{"date":"2025-03-17","open":4151,"high":4216,"low":4111,"close":4141,"volume":597737},{"date":"2025-03-18","open":4195,"high":4249,"low":4130,"close":4160,"volume":578896},{"date":"2025-03-19","open":4181,"high":4309,"low":4151,"close":4239,"volume":722784},{"date":"2025-03-20","open":4288,"high":4377,"low":4273,"close":4338,"volume":593190},{"date":"2025-03-21","open":4314,"high":4344,"low":4180,"close":4284,"volume":922010},{"date":"2025-03-24","open":4299,"high":4299,"low":4180,"close":4215,"volume":564440},{"date":"2025-03-25","open":4249,"high":4289,"low":4150,"close":4165,"volume":589671},{"date":"2025-03-26","open":4190,"high":4279,"low":4165,"close":4244,"volume":770505},{"date":"2025-03-27","open":4166,"high":4216,"low":4131,"close":4131,"volume":487891},{"date":"2025-03-28","open":4155,"high":4160,"low":3978,"close":4002,"volume":482089},{"date":"2025-03-31","open":3883,"high":3883,"low":3691,"close":3711,"volume":1152748},{"date":"2025-04-01","open":3750,"high":3760,"low":3651,"close":3691,"volume":569596},{"date":"2025-04-02","open":3722,"high":3722,"low":3523,"close":3538,"volume":819136},{"date":"2025-04-03","open":3419,"high":3548,"low":3394,"close":3513,"volume":563050},{"date":"2025-04-04","open":3453,"high":3740,"low":3453,"close":3686,"volume":1890139},{"date":"2025-04-07","open":3553,"high":3622,"low":3454,"close":3464,"volume":696212},{"date":"2025-04-08","open":3563,"high":3568,"low":3464,"close":3469,"volume":560173},{"date":"2025-04-09","open":3439,"high":3553,"low":3394,"close":3424,"volume":544092},{"date":"2025-04-10","open":3666,"high":3736,"low":3567,"close":3731,"volume":1269012},{"date":"2025-04-11","open":3636,"high":3681,"low":3572,"close":3656,"volume":776308},{"date":"2025-04-14","open":3701,"high":3785,"low":3666,"close":3696,"volume":653317},{"date":"2025-04-15","open":3701,"high":3701,"low":3621,"close":3661,"volume":891364},{"date":"2025-04-16","open":3672,"high":3727,"low":3543,"close":3548,"volume":648626},{"date":"2025-04-17","open":3557,"high":3602,"low":3537,"close":3592,"volume":630546},{"date":"2025-04-18","open":3592,"high":3592,"low":3527,"close":3577,"volume":481154},{"date":"2025-04-21","open":3558,"high":3603,"low":3518,"close":3518,"volume":330743},{"date":"2025-04-22","open":3493,"high":3598,"low":3493,"close":3523,"volume":618608},{"date":"2025-04-23","open":3597,"high":3726,"low":3582,"close":3721,"volume":821909},{"date":"2025-04-24","open":3740,"high":3740,"low":3646,"close":3681,"volume":571300},{"date":"2025-04-25","open":3706,"high":3779,"low":3671,"close":3735,"volume":736452},{"date":"2025-04-28","open":3774,"high":3833,"low":3725,"close":3735,"volume":620388},{"date":"2025-04-29","open":3781,"high":3786,"low":3677,"close":3736,"volume":638069},{"date":"2025-04-30","open":3737,"high":3737,"low":3647,"close":3667,"volume":485710},{"date":"2025-05-02","open":3642,"high":3667,"low":3567,"close":3632,"volume":719580},{"date":"2025-05-07","open":3687,"high":3687,"low":3557,"close":3587,"volume":347522},{"date":"2025-05-08","open":3592,"high":3672,"low":3567,"close":3647,"volume":372793},{"date":"2025-05-09","open":3657,"high":3657,"low":3507,"close":3522,"volume":799682},{"date":"2025-05-12","open":3542,"high":3602,"low":3522,"close":3597,"volume":427197},{"date":"2025-05-13","open":3632,"high":3642,"low":3497,"close":3497,"volume":529044},{"date":"2025-05-14","open":3477,"high":3487,"low":3383,"close":3467,"volume":994111},{"date":"2025-05-15","open":3458,"high":3483,"low":3418,"close":3433,"volume":595630},{"date":"2025-05-16","open":3413,"high":3433,"low":3298,"close":3308,"volume":991852},{"date":"2025-05-19","open":3273,"high":3358,"low":3258,"close":3328,"volume":998089},{"date":"2025-05-20","open":3327,"high":3347,"low":3159,"close":3164,"volume":1224614},{"date":"2025-05-21","open":3164,"high":3218,"low":3129,"close":3129,"volume":583871},{"date":"2025-05-22","open":3134,"high":3164,"low":3034,"close":3114,"volume":516827},{"date":"2025-05-23","open":3133,"high":3158,"low":2994,"close":3004,"volume":767796},{"date":"2025-05-26","open":2990,"high":3119,"low":2975,"close":3054,"volume":990664},{"date":"2025-05-27","open":3043,"high":3043,"low":2969,"close":2999,"volume":538109},{"date":"2025-05-28","open":3015,"high":3268,"low":3000,"close":3243,"volume":2053338},{"date":"2025-05-29","open":3248,"high":3358,"low":3194,"close":3308,"volume":3164363},{"date":"2025-05-30","open":3293,"high":3358,"low":3223,"close":3303,"volume":1024279},{"date":"2025-06-02","open":3308,"high":3353,"low":3209,"close":3258,"volume":1029111},{"date":"2025-06-04","open":3303,"high":3388,"low":3288,"close":3313,"volume":702634},{"date":"2025-06-05","open":3303,"high":3468,"low":3293,"close":3433,"volume":1288388},{"date":"2025-06-09","open":3383,"high":3408,"low":3308,"close":3353,"volume":1102532},{"date":"2025-06-10","open":3378,"high":3413,"low":3348,"close":3373,"volume":805711},{"date":"2025-06-11","open":3438,"high":3513,"low":3393,"close":3433,"volume":1120580},{"date":"2025-06-12","open":3432,"high":3582,"low":3417,"close":3517,"volume":1246390},{"date":"2025-06-13","open":3508,"high":3518,"low":3363,"close":3398,"volume":952746},{"date":"2025-06-16","open":3343,"high":3388,"low":3278,"close":3313,"volume":639134},{"date":"2025-06-17","open":3323,"high":3403,"low":3278,"close":3313,"volume":842092},{"date":"2025-06-18","open":3293,"high":3378,"low":3288,"close":3313,"volume":939285},{"date":"2025-06-19","open":3343,"high":3433,"low":3288,"close":3348,"volume":968974},{"date":"2025-06-20","open":3352,"high":3547,"low":3317,"close":3507,"volume":1929202},{"date":"2025-06-23","open":3418,"high":3433,"low":3343,"close":3403,"volume":1191526},{"date":"2025-06-24","open":3502,"high":3627,"low":3497,"close":3607,"volume":1866389},{"date":"2025-06-25","open":3617,"high":3632,"low":3547,"close":3632,"volume":1068274},{"date":"2025-06-26","open":3657,"high":3657,"low":3547,"close":3587,"volume":1445189},{"date":"2025-06-27","open":3612,"high":3612,"low":3437,"close":3467,"volume":1327177},{"date":"2025-06-30","open":3482,"high":3577,"low":3467,"close":3492,"volume":1001989},{"date":"2025-07-01","open":3497,"high":3667,"low":3487,"close":3602,"volume":1553200},{"date":"2025-07-02","open":3577,"high":3672,"low":3542,"close":3667,"volume":1088116},{"date":"2025-07-03","open":3717,"high":3956,"low":3707,"close":3886,"volume":3965327},{"date":"2025-07-04","open":3846,"high":3951,"low":3777,"close":3891,"volume":2138578},{"date":"2025-07-07","open":3925,"high":3965,"low":3776,"close":3791,"volume":1944917},{"date":"2025-07-08","open":3736,"high":3840,"low":3711,"close":3756,"volume":1157398},{"date":"2025-07-09","open":3761,"high":3840,"low":3726,"close":3741,"volume":872503},{"date":"2025-07-10","open":3782,"high":3846,"low":3757,"close":3846,"volume":902407},{"date":"2025-07-11","open":3866,"high":4015,"low":3856,"close":3956,"volume":3040031},{"date":"2025-07-14","open":3996,"high":3996,"low":3886,"close":3961,"volume":1100625},{"date":"2025-07-15","open":3961,"high":3966,"low":3911,"close":3951,"volume":1828608},{"date":"2025-07-16","open":3936,"high":3951,"low":3806,"close":3821,"volume":1303468},{"date":"2025-07-17","open":3851,"high":3901,"low":3792,"close":3851,"volume":1364422},{"date":"2025-07-18","open":3931,"high":4160,"low":3931,"close":4085,"volume":4077962},{"date":"2025-07-21","open":4085,"high":4235,"low":4045,"close":4210,"volume":4423887},{"date":"2025-07-22","open":4240,"high":4275,"low":4080,"close":4105,"volume":2971794},{"date":"2025-07-23","open":4210,"high":4215,"low":4085,"close":4175,"volume":6230241},{"date":"2025-07-24","open":4130,"high":4280,"low":4120,"close":4240,"volume":2530928},{"date":"2025-07-25","open":4215,"high":4295,"low":4180,"close":4260,"volume":1874002},{"date":"2025-07-28","open":4265,"high":4354,"low":4220,"close":4284,"volume":1968711},{"date":"2025-07-29","open":4210,"high":4210,"low":4085,"close":4185,"volume":1481569},{"date":"2025-07-30","open":4185,"high":4240,"low":4120,"close":4230,"volume":1620672},{"date":"2025-07-31","open":4315,"high":4345,"low":4085,"close":4140,"volume":1769474},{"date":"2025-08-01","open":4060,"high":4120,"low":3941,"close":3946,"volume":1970533},{"date":"2025-08-04","open":3971,"high":4011,"low":3921,"close":3976,"volume":1310328},{"date":"2025-08-05","open":4015,"high":4290,"low":4006,"close":4270,"volume":3427976},{"date":"2025-08-06","open":4220,"high":4369,"low":4210,"close":4275,"volume":2173214},{"date":"2025-08-07","open":4315,"high":4315,"low":4195,"close":4235,"volume":1587727},{"date":"2025-08-08","open":4240,"high":4240,"low":4180,"close":4205,"volume":1249036},{"date":"2025-08-11","open":4234,"high":4434,"low":4234,"close":4434,"volume":2752487},{"date":"2025-08-12","open":4384,"high":4524,"low":4344,"close":4434,"volume":3012029},{"date":"2025-08-13","open":4494,"high":4494,"low":4409,"close":4459,"volume":1630331},{"date":"2025-08-14","open":4490,"high":4578,"low":4475,"close":4558,"volume":2035756},{"date":"2025-08-18","open":4553,"high":4553,"low":4369,"close":4379,"volume":2332331},{"date":"2025-08-19","open":4424,"high":4439,"low":4324,"close":4384,"volume":1912240},{"date":"2025-08-20","open":4304,"high":4434,"low":4264,"close":4379,"volume":2249760},{"date":"2025-08-21","open":4374,"high":4434,"low":4334,"close":4384,"volume":1473642},{"date":"2025-08-22","open":4369,"high":4409,"low":4304,"close":4314,"volume":1049784},{"date":"2025-08-25","open":4409,"high":4434,"low":4349,"close":4424,"volume":1560378},{"date":"2025-08-26","open":4409,"high":4454,"low":4374,"close":4389,"volume":946778},{"date":"2025-08-27","open":4434,"high":4434,"low":4319,"close":4339,"volume":973027},{"date":"2025-08-28","open":4340,"high":4370,"low":4175,"close":4185,"volume":1669976},{"date":"2025-08-29","open":4185,"high":4195,"low":4050,"close":4075,"volume":1523597},{"date":"2025-09-01","open":4006,"high":4059,"low":3971,"close":3991,"volume":1298613},{"date":"2025-09-02","open":4020,"high":4020,"low":3926,"close":3986,"volume":1055850},{"date":"2025-09-03","open":3986,"high":3996,"low":3931,"close":3946,"volume":978052},{"date":"2025-09-04","open":4019,"high":4049,"low":3966,"close":4001,"volume":1064495},{"date":"2025-09-05","open":4006,"high":4006,"low":3921,"close":3941,"volume":938171},{"date":"2025-09-08","open":3906,"high":4006,"low":3906,"close":3966,"volume":1206701},{"date":"2025-09-09","open":3976,"high":4030,"low":3946,"close":4020,"volume":1104827},{"date":"2025-09-10","open":3991,"high":3996,"low":3936,"close":3976,"volume":1028678},{"date":"2025-09-11","open":3996,"high":3996,"low":3941,"close":3946,"volume":927036},{"date":"2025-09-12","open":4035,"high":4075,"low":4011,"close":4035,"volume":1459021},{"date":"2025-09-15","open":4045,"high":4105,"low":4030,"close":4035,"volume":1143779},{"date":"2025-09-16","open":4075,"high":4090,"low":4025,"close":4030,"volume":770591},{"date":"2025-09-17","open":4030,"high":4117,"low":4025,"close":4085,"volume":1373833},{"date":"2025-09-18","open":4085,"high":4160,"low":4040,"close":4155,"volume":1038899},{"date":"2025-09-19","open":4155,"high":4155,"low":4085,"close":4100,"volume":1016587},{"date":"2025-09-22","open":4100,"high":4170,"low":4080,"close":4090,"volume":998355},{"date":"2025-09-23","open":4090,"high":4130,"low":4065,"close":4105,"volume":953412},{"date":"2025-09-24","open":4159,"high":4164,"low":3986,"close":4010,"volume":1125401},{"date":"2025-09-25","open":4011,"high":4125,"low":4011,"close":4120,"volume":1385926},{"date":"2025-09-26","open":4075,"high":4075,"low":3966,"close":3971,"volume":737623},{"date":"2025-09-29","open":4011,"high":4011,"low":3946,"close":3991,"volume":509018},{"date":"2025-09-30","open":3986,"high":4006,"low":3931,"close":3941,"volume":710954},{"date":"2025-10-01","open":3946,"high":3976,"low":3886,"close":3956,"volume":920495},{"date":"2025-10-02","open":3981,"high":4015,"low":3951,"close":3971,"volume":723253},{"date":"2025-10-10","open":3946,"high":3946,"low":3846,"close":3896,"volume":918736},{"date":"2025-10-13","open":3846,"high":4065,"low":3812,"close":4040,"volume":1880908},{"date":"2025-10-14","open":4011,"high":4260,"low":4006,"close":4240,"volume":3452329},{"date":"2025-10-15","open":4269,"high":4304,"low":4190,"close":4304,"volume":1541583},{"date":"2025-10-16","open":4334,"high":4743,"low":4269,"close":4743,"volume":5028228},{"date":"2025-10-17","open":4798,"high":5325,"low":4713,"close":5216,"volume":12875111},{"date":"2025-10-20","open":5206,"high":5357,"low":5031,"close":5296,"volume":6233073},{"date":"2025-10-21","open":5282,"high":5535,"low":5212,"close":5346,"volume":7114238},{"date":"2025-10-22","open":5436,"high":5719,"low":5411,"close":5674,"volume":5485949},{"date":"2025-10-23","open":5704,"high":5724,"low":5500,"close":5550,"volume":3213153},{"date":"2025-10-24","open":5678,"high":6067,"low":5585,"close":6058,"volume":5351718},{"date":"2025-10-27","open":6367,"high":6397,"low":6004,"close":6203,"volume":6554352},{"date":"2025-10-28","open":6137,"high":6287,"low":5959,"close":6267,"volume":5219906},{"date":"2025-10-29","open":6217,"high":6297,"low":6083,"close":6217,"volume":3420442},{"date":"2025-10-30","open":6113,"high":6317,"low":5819,"close":5839,"volume":5244278},{"date":"2025-10-31","open":5734,"high":5904,"low":5689,"close":5739,"volume":3734211},{"date":"2025-11-03","open":5839,"high":5899,"low":5674,"close":5874,"volume":3665382,"rsi_14":77.8,"sma_20":5122.9,"sma_60":4486.48,"sma_120":4050.9},{"date":"2025-11-04","open":6098,"high":6113,"low":5824,"close":5879,"volume":3834849,"rsi_14":77.34,"sma_20":5219.9,"sma_60":4518.23,"sma_120":4069.52},{"date":"2025-11-05","open":5714,"high":5859,"low":5465,"close":5739,"volume":5013705,"rsi_14":69.3,"sma_20":5309.15,"sma_60":4542.75,"sma_120":4088.01},{"date":"2025-11-06","open":5879,"high":5979,"low":5744,"close":5769,"volume":3099362,"rsi_14":62.93,"sma_20":5399.15,"sma_60":4567.68,"sma_120":4106.12},{"date":"2025-11-07","open":5555,"high":5789,"low":5450,"close":5555,"volume":2460705,"rsi_14":55.7,"sma_20":5482.2,"sma_60":4589.72,"sma_120":4123.29},{"date":"2025-11-10","open":5556,"high":5674,"low":5441,"close":5664,"volume":1912513,"rsi_14":56.84,"sma_20":5563.5,"sma_60":4614.07,"sma_120":4141.62},{"date":"2025-11-11","open":5699,"high":5989,"low":5634,"close":5739,"volume":3953045,"rsi_14":51.56,"sma_20":5638.55,"sma_60":4635.83,"sma_120":4160.86},{"date":"2025-11-12","open":5819,"high":5894,"low":5709,"close":5799,"volume":2052870,"rsi_14":56.18,"sma_20":5713.35,"sma_60":4658.6,"sma_120":4181.64},{"date":"2025-11-13","open":5798,"high":6053,"low":5778,"close":6043,"volume":2754456,"rsi_14":49.57,"sma_20":5778.45,"sma_60":4685.03,"sma_120":4204.3},{"date":"2025-11-14","open":5849,"high":5949,"low":5734,"close":5764,"volume":2218552,"rsi_14":38.37,"sma_20":5805.85,"sma_60":4705.15,"sma_120":4225.99},{"date":"2025-11-17","open":5844,"high":5889,"low":5664,"close":5709,"volume":1597958,"rsi_14":35.11,"sma_20":5826.5,"sma_60":4727.33,"sma_120":4247.52},{"date":"2025-11-18","open":5729,"high":5819,"low":5445,"close":5445,"volume":2288805,"rsi_14":31.52,"sma_20":5831.5,"sma_60":4745.03,"sma_120":4266.97},{"date":"2025-11-19","open":5495,"high":5550,"low":5320,"close":5410,"volume":2001905,"rsi_14":37.72,"sma_20":5818.3,"sma_60":4762.23,"sma_120":4287.03},{"date":"2025-11-20","open":5505,"high":5629,"low":5470,"close":5520,"volume":1571966,"rsi_14":43.77,"sma_20":5816.8,"sma_60":4781.18,"sma_120":4307.61},{"date":"2025-11-21","open":5281,"high":5365,"low":5231,"close":5251,"volume":1509019,"rsi_14":33.53,"sma_20":5776.4,"sma_60":4796.82,"sma_120":4326.39},{"date":"2025-11-24","open":5310,"high":5315,"low":5037,"close":5077,"volume":1487117,"rsi_14":30.52,"sma_20":5720.05,"sma_60":4807.7,"sma_120":4341.69},{"date":"2025-11-25","open":5186,"high":5216,"low":5077,"close":5092,"volume":1703203,"rsi_14":33.26,"sma_20":5661.2,"sma_60":4819.42,"sma_120":4356.57},{"date":"2025-11-26","open":5171,"high":5560,"low":5171,"close":5560,"volume":3105273,"rsi_14":45.6,"sma_20":5628.3,"sma_60":4839.78,"sma_120":4375.41},{"date":"2025-11-27","open":5580,"high":5620,"low":5485,"close":5520,"volume":1827100,"rsi_14":49.54,"sma_20":5613.1,"sma_60":4862.32,"sma_120":4394.41},{"date":"2025-11-28","open":5645,"high":5650,"low":5475,"close":5515,"volume":2509887,"rsi_14":46.78,"sma_20":5602.65,"sma_60":4886.6,"sma_120":4412.91},{"date":"2025-12-01","open":5630,"high":5794,"low":5560,"close":5689,"volume":3331645,"rsi_14":49.22,"sma_20":5594.2,"sma_60":4915.2,"sma_120":4431.87},{"date":"2025-12-02","open":5709,"high":5774,"low":5610,"close":5704,"volume":1685459,"rsi_14":48.15,"sma_20":5586.25,"sma_60":4944.13,"sma_120":4451.62},{"date":"2025-12-03","open":5709,"high":5749,"low":5650,"close":5709,"volume":1215015,"rsi_14":41.59,"sma_20":5585.55,"sma_60":4973.82,"sma_120":4471.24},{"date":"2025-12-04","open":5709,"high":5774,"low":5585,"close":5615,"volume":1498283,"rsi_14":46.09,"sma_20":5578.6,"sma_60":5001.0,"sma_120":4489.57},{"date":"2025-12-05","open":5560,"high":5784,"low":5560,"close":5729,"volume":2167598,"rsi_14":51.02,"sma_20":5588.1,"sma_60":5031.1,"sma_120":4508.16},{"date":"2025-12-08","open":5809,"high":6227,"low":5784,"close":6217,"volume":6280206,"rsi_14":69.77,"sma_20":5616.65,"sma_60":5068.95,"sma_120":4531.82},{"date":"2025-12-09","open":6083,"high":6347,"low":6068,"close":6267,"volume":4430846,"rsi_14":71.73,"sma_20":5643.95,"sma_60":5106.73,"sma_120":4556.62},{"date":"2025-12-10","open":6397,"high":6417,"low":6138,"close":6178,"volume":2823444,"rsi_14":66.93,"sma_20":5663.75,"sma_60":5143.75,"sma_120":4580.66},{"date":"2025-12-11","open":6227,"high":6227,"low":6028,"close":6068,"volume":1843252,"rsi_14":72.74,"sma_20":5665.8,"sma_60":5179.43,"sma_120":4603.78},{"date":"2025-12-12","open":6098,"high":6158,"low":6013,"close":6113,"volume":1854012,"rsi_14":80.93,"sma_20":5684.1,"sma_60":5214.38,"sma_120":4626.99},{"date":"2025-12-15","open":5983,"high":6208,"low":5938,"close":6133,"volume":1645675,"rsi_14":80.98,"sma_20":5706.15,"sma_60":5249.67,"sma_120":4649.03},{"date":"2025-12-16","open":6133,"high":6133,"low":5694,"close":5749,"volume":2659981,"rsi_14":56.31,"sma_20":5722.15,"sma_60":5278.62,"sma_120":4668.74},{"date":"2025-12-17","open":5819,"high":5914,"low":5674,"close":5809,"volume":2079309,"rsi_14":58.73,"sma_20":5742.9,"sma_60":5307.65,"sma_120":4687.24},{"date":"2025-12-18","open":5560,"high":5610,"low":5435,"close":5440,"volume":3034501,"rsi_14":48.15,"sma_20":5739.65,"sma_60":5329.35,"sma_120":4702.45},{"date":"2025-12-19","open":5460,"high":5475,"low":5176,"close":5405,"volume":2944642,"rsi_14":42.44,"sma_20":5748.1,"sma_60":5351.38,"sma_120":4717.74},{"date":"2025-12-22","open":5450,"high":5525,"low":5361,"close":5485,"volume":1971550,"rsi_14":44.36,"sma_20":5769.3,"sma_60":5374.92,"sma_120":4734.7},{"date":"2025-12-23","open":5495,"high":5525,"low":5430,"close":5445,"volume":1298377,"rsi_14":43.32,"sma_20":5787.75,"sma_60":5397.53,"sma_120":4751.12},{"date":"2025-12-24","open":5475,"high":5580,"low":5460,"close":5490,"volume":1502282,"rsi_14":46.77,"sma_20":5785.0,"sma_60":5422.47,"sma_120":4766.99},{"date":"2025-12-26","open":5520,"high":5575,"low":5171,"close":5430,"volume":1267511,"rsi_14":42.02,"sma_20":5780.5,"sma_60":5444.58,"sma_120":4781.82},{"date":"2025-12-29","open":5271,"high":5500,"low":5236,"close":5425,"volume":1816283,"rsi_14":21.51,"sma_20":5776.0,"sma_60":5469.1,"sma_120":4794.79},{"date":"2025-12-30","open":5321,"high":5321,"low":5121,"close":5161,"volume":1938194,"rsi_14":15.53,"sma_20":5749.5,"sma_60":5488.87,"sma_120":4805.51},{"date":"2026-01-02","open":5092,"high":5121,"low":4987,"close":5002,"volume":1979322,"rsi_14":14.88,"sma_20":5714.25,"sma_60":5506.8,"sma_120":4815.72},{"date":"2026-01-05","open":4892,"high":5161,"low":4892,"close":5107,"volume":2012540,"rsi_14":21.19,"sma_20":5684.0,"sma_60":5526.23,"sma_120":4827.09},{"date":"2026-01-06","open":5246,"high":5286,"low":5171,"close":5201,"volume":1384937,"rsi_14":23.48,"sma_20":5663.25,"sma_60":5547.0,"sma_120":4839.38},{"date":"2026-01-07","open":5216,"high":5321,"low":5092,"close":5161,"volume":1737882,"rsi_14":22.06,"sma_20":5634.75,"sma_60":5568.35,"sma_120":4850.48},{"date":"2026-01-08","open":5151,"high":5236,"low":5092,"close":5111,"volume":1006593,"rsi_14":27.3,"sma_20":5579.25,"sma_60":5586.47,"sma_120":4860.23},{"date":"2026-01-09","open":5111,"high":5166,"low":5007,"close":5067,"volume":1091306,"rsi_14":23.3,"sma_20":5519.0,"sma_60":5600.5,"sma_120":4869.57},{"date":"2026-01-12","open":5002,"high":5316,"low":5002,"close":5306,"volume":2701176,"rsi_14":44.66,"sma_20":5475.25,"sma_60":5617.45,"sma_120":4881.0},{"date":"2026-01-13","open":5361,"high":5640,"low":5301,"close":5640,"volume":2423530,"rsi_14":57.51,"sma_20":5453.75,"sma_60":5632.67,"sma_120":4896.3},{"date":"2026-01-14","open":5530,"high":5615,"low":5430,"close":5440,"volume":1602355,"rsi_14":48.66,"sma_20":5420.0,"sma_60":5636.65,"sma_120":4909.68},{"date":"2026-01-15","open":5485,"high":5595,"low":5420,"close":5560,"volume":2429813,"rsi_14":53.26,"sma_20":5391.25,"sma_60":5641.3,"sma_120":4922.12},{"date":"2026-01-16","open":5560,"high":5580,"low":5331,"close":5356,"volume":1987441,"rsi_14":46.49,"sma_20":5371.5,"sma_60":5641.72,"sma_120":4931.8},{"date":"2026-01-19","open":5341,"high":5580,"low":5316,"close":5580,"volume":3419367,"rsi_14":53.59,"sma_20":5360.0,"sma_60":5640.4,"sma_120":4944.23},{"date":"2026-01-20","open":5585,"high":5819,"low":5540,"close":5719,"volume":4778744,"rsi_14":56.63,"sma_20":5374.0,"sma_60":5643.48,"sma_120":4957.25},{"date":"2026-01-21","open":5590,"high":5660,"low":5470,"close":5595,"volume":3035094,"rsi_14":60.43,"sma_20":5383.5,"sma_60":5636.0,"sma_120":4968.68},{"date":"2026-01-22","open":5684,"high":6018,"low":5625,"close":6013,"volume":5926828,"rsi_14":71.64,"sma_20":5410.0,"sma_60":5633.12,"sma_120":4983.45},{"date":"2026-01-23","open":6183,"high":6198,"low":5909,"close":6028,"volume":5096058,"rsi_14":70.51,"sma_20":5439.25,"sma_60":5629.4,"sma_120":4998.13},{"date":"2026-01-26","open":6153,"high":6541,"low":6103,"close":6541,"volume":7019774,"rsi_14":75.14,"sma_20":5492.0,"sma_60":5635.1,"sma_120":5017.94},{"date":"2026-01-27","open":6417,"high":6646,"low":6322,"close":6596,"volume":5359064,"rsi_14":76.77,"sma_20":5550.5,"sma_60":5648.03,"sma_120":5037.83},{"date":"2026-01-28","open":6711,"high":7214,"low":6656,"close":7214,"volume":7152275,"rsi_14":82.36,"sma_20":5640.25,"sma_60":5672.97,"sma_120":5063.64},{"date":"2026-01-29","open":7378,"high":7583,"low":6850,"close":7169,"volume":6989428,"rsi_14":82.36,"sma_20":5741.0,"sma_60":5694.9,"sma_120":5090.69},{"date":"2026-01-30","open":7159,"high":7249,"low":6775,"close":6775,"volume":5000052,"rsi_14":71.6,"sma_20":5830.0,"sma_60":5710.17,"sma_120":5114.2},{"date":"2026-02-02","open":6696,"high":6995,"low":6462,"close":6541,"volume":6096856,"rsi_14":63.65,"sma_20":5902.0,"sma_60":5723.85,"sma_120":5133.3},{"date":"2026-02-03","open":6785,"high":6785,"low":6477,"close":6780,"volume":3468243,"rsi_14":70.04,"sma_20":5981.25,"sma_60":5741.03,"sma_120":5154.36},{"date":"2026-02-04","open":6696,"high":7035,"low":6696,"close":6925,"volume":3536020,"rsi_14":70.27,"sma_20":6069.75,"sma_60":5764.2,"sma_120":5176.96},{"date":"2026-02-05","open":6860,"high":7025,"low":6616,"close":6746,"volume":4260183,"rsi_14":70.79,"sma_20":6151.75,"sma_60":5782.55,"sma_120":5198.31},{"date":"2026-02-06","open":6526,"high":6546,"low":6277,"close":6432,"volume":4315456,"rsi_14":62.41,"sma_20":6220.25,"sma_60":5794.4,"sma_120":5215.12},{"date":"2026-02-09","open":6636,"high":6706,"low":6467,"close":6691,"volume":2457529,"rsi_14":63.67,"sma_20":6289.75,"sma_60":5809.58,"sma_120":5234.09},{"date":"2026-02-10","open":6716,"high":6795,"low":6556,"close":6631,"volume":2079616,"rsi_14":64.86,"sma_20":6339.5,"sma_60":5819.68,"sma_120":5252.36},{"date":"2026-02-11","open":6676,"high":6676,"low":6521,"close":6576,"volume":1514703,"rsi_14":59.01,"sma_20":6396.5,"sma_60":5833.53,"sma_120":5269.34},{"date":"2026-02-12","open":6636,"high":6830,"low":6566,"close":6766,"volume":2578744,"rsi_14":61.18,"sma_20":6457.0,"sma_60":5851.47,"sma_120":5289.4},{"date":"2026-02-13","open":6661,"high":6731,"low":6516,"close":6561,"volume":1752711,"rsi_14":50.33,"sma_20":6517.5,"sma_60":5870.38,"sma_120":5307.71},{"date":"2026-02-19","open":6621,"high":7010,"low":6616,"close":6990,"volume":2784803,"rsi_14":55.85,"sma_20":6588.25,"sma_60":5897.05,"sma_120":5329.64},{"date":"2026-02-20","open":7005,"high":7035,"low":6870,"close":6965,"volume":1716429,"rsi_14":45.5,"sma_20":6650.75,"sma_60":5921.47,"sma_120":5351.32},{"date":"2026-02-23","open":7079,"high":7184,"low":6802,"close":6855,"volume":1967419,"rsi_14":44.46,"sma_20":6714.0,"sma_60":5948.53,"sma_120":5372.68},{"date":"2026-02-24","open":6940,"high":7154,"low":6885,"close":7064,"volume":2739542,"rsi_14":55.45,"sma_20":6766.75,"sma_60":5982.02,"sma_120":5394.86},{"date":"2026-02-25","open":7129,"high":7428,"low":7025,"close":7343,"volume":2669061,"rsi_14":64.88,"sma_20":6832.75,"sma_60":6019.92,"sma_120":5419.67},{"date":"2026-02-26","open":7423,"high":7533,"low":7259,"close":7433,"volume":2869850,"rsi_14":62.82,"sma_20":6877.5,"sma_60":6051.5,"sma_120":5445.64},{"date":"2026-02-27","open":7264,"high":7617,"low":7244,"close":7533,"volume":2867590,"rsi_14":62.15,"sma_20":6924.5,"sma_60":6085.17,"sma_120":5473.74},{"date":"2026-03-03","open":7333,"high":7488,"low":6761,"close":6761,"volume":4858643,"rsi_14":49.95,"sma_20":6900.85,"sma_60":6105.7,"sma_120":5496.15},{"date":"2026-03-04","open":6497,"high":6617,"low":5596,"close":5664,"volume":4881878,"rsi_14":39.94,"sma_20":6824.55,"sma_60":6105.02,"sma_120":5510.11},{"date":"2026-03-05","open":6178,"high":6612,"low":6178,"close":6422,"volume":3189506,"rsi_14":46.73,"sma_20":6805.9,"sma_60":6116.72,"sma_120":5530.43},{"date":"2026-03-06","open":6441,"high":6738,"low":6322,"close":6691,"volume":2450224,"rsi_14":50.46,"sma_20":6812.5,"sma_60":6132.83,"sma_120":5553.32},{"date":"2026-03-09","open":6338,"high":6537,"low":6163,"close":6447,"volume":2094919,"rsi_14":48.46,"sma_20":6794.85,"sma_60":6146.45,"sma_120":5573.73},{"date":"2026-03-10","open":6751,"high":6751,"low":6393,"close":6511,"volume":2535119,"rsi_14":47.08,"sma_20":6773.2,"sma_60":6159.23,"sma_120":5595.17},{"date":"2026-03-11","open":6586,"high":6681,"low":6383,"close":6501,"volume":2179293,"rsi_14":49.13,"sma_20":6760.05,"sma_60":6163.68,"sma_120":5616.32},{"date":"2026-03-12","open":6432,"high":6537,"low":6338,"close":6427,"volume":1522186,"rsi_14":42.94,"sma_20":6758.9,"sma_60":6166.05,"sma_120":5636.39},{"date":"2026-03-13","open":6193,"high":6218,"low":6088,"close":6148,"volume":1941999,"rsi_14":40.45,"sma_20":6730.8,"sma_60":6165.27,"sma_120":5654.51},{"date":"2026-03-16","open":6112,"high":6157,"low":5938,"close":6038,"volume":1222762,"rsi_14":40.46,"sma_20":6700.25,"sma_60":6164.5,"sma_120":5671.97},{"date":"2026-03-17","open":6183,"high":6317,"low":6148,"close":6198,"volume":1607682,"rsi_14":39.76,"sma_20":6680.4,"sma_60":6165.63,"sma_120":5690.01},{"date":"2026-03-18","open":6317,"high":6367,"low":6247,"close":6367,"volume":1069407,"rsi_14":38.19,"sma_20":6659.55,"sma_60":6169.27,"sma_120":5709.47},{"date":"2026-03-19","open":6173,"high":6317,"low":6153,"close":6208,"volume":929589,"rsi_14":35.47,"sma_20":6640.95,"sma_60":6176.65,"sma_120":5727.63},{"date":"2026-03-20","open":6227,"high":6272,"low":6187,"close":6237,"volume":959217,"rsi_14":34.4,"sma_20":6602.35,"sma_60":6183.53,"sma_120":5745.59},{"date":"2026-03-23","open":5999,"high":6083,"low":5889,"close":5889,"volume":1396529,"rsi_14":38.44,"sma_20":6547.55,"sma_60":6190.77,"sma_120":5760.06},{"date":"2026-03-24","open":6147,"high":6342,"low":6127,"close":6327,"volume":2951977,"rsi_14":60.65,"sma_20":6520.2,"sma_60":6205.9,"sma_120":5778.64},{"date":"2026-03-25","open":6372,"high":6651,"low":6372,"close":6596,"volume":1963508,"rsi_14":53.33,"sma_20":6495.8,"sma_60":6224.18,"sma_120":5799.55},{"date":"2026-03-26","open":6557,"high":6691,"low":6462,"close":6467,"volume":1460420,"rsi_14":45.48,"sma_20":6450.9,"sma_60":6240.97,"sma_120":5819.25},{"date":"2026-03-27","open":6342,"high":6716,"low":6212,"close":6656,"volume":3035059,"rsi_14":54.31,"sma_20":6411.0,"sma_60":6260.17,"sma_120":5841.32},{"date":"2026-03-30","open":6367,"high":6811,"low":6367,"close":6696,"volume":3046875,"rsi_14":53.84,"sma_20":6368.1,"sma_60":6281.03,"sma_120":5862.81},{"date":"2026-03-31","open":6741,"high":6741,"low":6317,"close":6362,"volume":2797973,"rsi_14":47.46,"sma_20":6348.15,"sma_60":6296.42,"sma_120":5882.76},{"date":"2026-04-01","open":6581,"high":6661,"low":6456,"close":6616,"volume":1773244,"rsi_14":53.26,"sma_20":6395.8,"sma_60":6320.45,"sma_120":5904.66},{"date":"2026-04-02","open":6641,"high":6990,"low":6456,"close":6581,"volume":4400923,"rsi_14":58.13,"sma_20":6403.8,"sma_60":6346.57,"sma_120":5926.68},{"date":"2026-04-03","open":6696,"high":6736,"low":6441,"close":6571,"volume":2090429,"rsi_14":60.37,"sma_20":6397.8,"sma_60":6370.77,"sma_120":5948.5},{"date":"2026-04-06","open":6591,"high":6820,"low":6591,"close":6696,"volume":1962271,"rsi_14":60.13,"sma_20":6411.2,"sma_60":6395.77,"sma_120":5971.38},{"date":"2026-04-07","open":6661,"high":7015,"low":6656,"close":6785,"volume":3242884,"rsi_14":58.84,"sma_20":6425.85,"sma_60":6422.93,"sma_120":5995.64},{"date":"2026-04-08","open":6985,"high":7114,"low":6905,"close":7059,"volume":1895729,"rsi_14":66.85,"sma_20":6454.75,"sma_60":6455.52,"sma_120":6020.99},{"date":"2026-04-09","open":7064,"high":7209,"low":7010,"close":7109,"volume":1775837,"rsi_14":67.1,"sma_20":6489.9,"sma_60":6489.68,"sma_120":6045.09},{"date":"2026-04-10","open":7134,"high":7159,"low":7010,"close":7040,"volume":971532,"rsi_14":75.14,"sma_20":6535.5,"sma_60":6518.68,"sma_120":6068.07},{"date":"2026-04-13","open":6975,"high":6995,"low":6810,"close":6875,"volume":1143160,"rsi_14":63.8,"sma_20":6578.3,"sma_60":6539.35,"sma_120":6086.01},{"date":"2026-04-14","open":7020,"high":7030,"low":6825,"close":6855,"volume":968398,"rsi_14":57.7,"sma_20":6612.15,"sma_60":6563.02,"sma_120":6099.83},{"date":"2026-04-15","open":6930,"high":7044,"low":6915,"close":6995,"volume":1394451,"rsi_14":65.09,"sma_20":6644.5,"sma_60":6587.02,"sma_120":6114.16},{"date":"2026-04-16","open":7084,"high":7129,"low":7015,"close":7044,"volume":988980,"rsi_14":62.17,"sma_20":6687.35,"sma_60":6615.27,"sma_120":6128.49},{"date":"2026-04-17","open":7104,"high":7304,"low":7079,"close":7304,"volume":2296864,"rsi_14":66.56,"sma_20":6741.7,"sma_60":6644.1,"sma_120":6142.25},{"date":"2026-04-20","open":7314,"high":7468,"low":7219,"close":7403,"volume":2033522,"rsi_14":81.95,"sma_20":6818.5,"sma_60":6672.27,"sma_120":6157.88},{"date":"2026-04-21","open":7523,"high":7906,"low":7453,"close":7906,"volume":3762860,"rsi_14":84.32,"sma_20":6898.6,"sma_60":6710.93,"sma_120":6173.47},{"date":"2026-04-22","open":7911,"high":7966,"low":7697,"close":7867,"volume":2970022,"rsi_14":84.1,"sma_20":6963.25,"sma_60":6741.93,"sma_120":6187.52},{"date":"2026-04-23","open":7901,"high":7916,"low":7453,"close":7657,"volume":2588928,"rsi_14":76.16,"sma_20":7023.9,"sma_60":6769.18,"sma_120":6199.29},{"date":"2026-04-24","open":7657,"high":7807,"low":7543,"close":7807,"volume":1952496,"rsi_14":76.24,"sma_20":7082.55,"sma_60":6790.35,"sma_120":6212.73},{"date":"2026-04-27","open":7807,"high":7822,"low":7622,"close":7772,"volume":1663956,"rsi_14":73.91,"sma_20":7137.45,"sma_60":6810.02,"sma_120":6229.02},{"date":"2026-04-28","open":7916,"high":8180,"low":7916,"close":8021,"volume":3046472,"rsi_14":73.59,"sma_20":7221.55,"sma_60":6823.52,"sma_120":6248.24},{"date":"2026-04-29","open":8051,"high":8146,"low":7936,"close":8081,"volume":1502107,"rsi_14":73.59,"sma_20":7295.45,"sma_60":6838.6,"sma_120":6266.75},{"date":"2026-04-30","open":8081,"high":8101,"low":7801,"close":7846,"volume":1520754,"rsi_14":68.1,"sma_20":7359.35,"sma_60":6856.35,"sma_120":6283.26},{"date":"2026-05-04","open":8076,"high":8380,"low":8076,"close":8290,"volume":2740656,"rsi_14":78.31,"sma_20":7446.0,"sma_60":6885.43,"sma_120":6304.64},{"date":"2026-05-06","open":8430,"high":8575,"low":8300,"close":8575,"volume":2312025,"rsi_14":81.13,"sma_20":7539.75,"sma_60":6915.27,"sma_120":6328.15},{"date":"2026-05-07","open":8570,"high":8709,"low":8201,"close":8669,"volume":2355316,"rsi_14":80.81,"sma_20":7633.75,"sma_60":6944.27,"sma_120":6354.23},{"date":"2026-05-08","open":8580,"high":8630,"low":8345,"close":8530,"volume":1663280,"rsi_14":76.43,"sma_20":7707.0,"sma_60":6973.93,"sma_120":6378.24},{"date":"2026-05-11","open":8429,"high":8439,"low":8061,"close":8206,"volume":2827471,"rsi_14":65.62,"sma_20":7761.5,"sma_60":7003.43,"sma_120":6398.92},{"date":"2026-05-12","open":8176,"high":8226,"low":7433,"close":7677,"volume":3490355,"rsi_14":54.02,"sma_20":7793.0,"sma_60":7019.77,"sma_120":6414.68},{"date":"2026-05-13","open":7542,"high":7621,"low":7287,"close":7477,"volume":2002964,"rsi_14":42.64,"sma_20":7822.75,"sma_60":7033.77,"sma_120":6426.73},{"date":"2026-05-14","open":7717,"high":7732,"low":7343,"close":7682,"volume":2039438,"rsi_14":46.91,"sma_20":7863.75,"sma_60":7052.1,"sma_120":6442.82},{"date":"2026-05-15","open":7631,"high":7901,"low":7023,"close":7193,"volume":2381540,"rsi_14":43.09,"sma_20":7873.25,"sma_60":7059.1,"sma_120":6455.28},{"date":"2026-05-18","open":7143,"high":7188,"low":6774,"close":7133,"volume":1566416,"rsi_14":39.76,"sma_20":7877.25,"sma_60":7068.52,"sma_120":6469.45},{"date":"2026-05-19","open":7163,"high":7202,"low":6669,"close":6779,"volume":1578048,"rsi_14":36.29,"sma_20":7850.5,"sma_60":7064.85,"sma_120":6480.95},{"date":"2026-05-20","open":6744,"high":6789,"low":6405,"close":6510,"volume":1680203,"rsi_14":29.31,"sma_20":7805.25,"sma_60":7057.1,"sma_120":6489.28},{"date":"2026-05-21","open":6750,"high":6978,"low":6675,"close":6978,"volume":1332880,"rsi_14":36.54,"sma_20":7758.25,"sma_60":7059.02,"sma_120":6503.77},{"date":"2026-05-22","open":7133,"high":7532,"low":7088,"close":7358,"volume":1937439,"rsi_14":44.24,"sma_20":7732.25,"sma_60":7063.77,"sma_120":6522.89},{"date":"2026-05-26","open":7567,"high":7686,"low":7343,"close":7363,"volume":1648645,"rsi_14":37.8,"sma_20":7717.0,"sma_60":7063.93,"sma_120":6541.93},{"date":"2026-05-27","open":7298,"high":7478,"low":7028,"close":7048,"volume":1859880,"rsi_14":30.08,"sma_20":7678.5,"sma_60":7057.35,"sma_120":6554.43},{"date":"2026-05-28","open":7358,"high":7368,"low":6938,"close":7263,"volume":2436748,"rsi_14":32.2,"sma_20":7652.5,"sma_60":7052.68,"sma_120":6568.93},{"date":"2026-05-29","open":7293,"high":7403,"low":7043,"close":7343,"volume":1649503,"rsi_14":34.74,"sma_20":7618.0,"sma_60":7062.57,"sma_120":6584.13},{"date":"2026-06-01","open":7223,"high":7258,"low":6988,"close":7018,"volume":1392704,"rsi_14":34.74,"sma_20":7564.75,"sma_60":7085.33,"sma_120":6595.18},{"date":"2026-06-02","open":6883,"high":7262,"low":6734,"close":6774,"volume":1871992,"rsi_14":37.48,"sma_20":7511.0,"sma_60":7091.38,"sma_120":6604.05},{"date":"2026-06-04","open":6804,"high":7043,"low":6684,"close":6809,"volume":1186420,"rsi_14":40.29,"sma_20":7436.75,"sma_60":7093.52,"sma_120":6613.18},{"date":"2026-06-05","open":6809,"high":6809,"low":6280,"close":6390,"volume":1070640,"rsi_14":32.33,"sma_20":7327.25,"sma_60":7092.73,"sma_120":6619.59},{"date":"2026-06-08","open":5836,"high":6006,"low":5731,"close":5756,"volume":1205692,"rsi_14":31.1,"sma_20":7181.25,"sma_60":7080.28,"sma_120":6619.76},{"date":"2026-06-09","open":5946,"high":6051,"low":5721,"close":5956,"volume":1161093,"rsi_14":35.06,"sma_20":7052.25,"sma_60":7071.33,"sma_120":6617.51},{"date":"2026-06-10","open":5911,"high":6070,"low":5666,"close":5811,"volume":1042653,"rsi_14":37.03,"sma_20":6932.25,"sma_60":7061.22,"sma_120":6613.63},{"date":"2026-06-11","open":5676,"high":5861,"low":5521,"close":5861,"volume":949519,"rsi_14":40.77,"sma_20":6841.25,"sma_60":7056.58,"sma_120":6610.93},{"date":"2026-06-12","open":6145,"high":6385,"low":6056,"close":6150,"volume":1307315,"rsi_14":37.57,"sma_20":6774.75,"sma_60":7058.6,"sma_120":6611.55},{"date":"2026-06-15","open":6425,"high":6569,"low":6355,"close":6549,"volume":795341,"rsi_14":37.95,"sma_20":6718.0,"sma_60":7064.63,"sma_120":6615.13},{"date":"2026-06-16","open":6559,"high":6584,"low":6440,"close":6515,"volume":772435,"rsi_14":37.46,"sma_20":6684.0,"sma_60":7067.25,"sma_120":6618.26},{"date":"2026-06-17","open":6575,"high":6620,"low":6400,"close":6460,"volume":579457,"rsi_14":40.58,"sma_20":6650.25,"sma_60":7071.62,"sma_120":6624.13},{"date":"2026-06-18","open":6400,"high":6430,"low":6115,"close":6180,"volume":924662,"rsi_14":33.02,"sma_20":6620.25,"sma_60":7070.82,"sma_120":6627.18},{"date":"2026-06-19","open":6136,"high":6295,"low":5857,"close":6076,"volume":1250454,"rsi_14":30.28,"sma_20":6598.5,"sma_60":7074.08,"sma_120":6632.43},{"date":"2026-06-22","open":6075,"high":6130,"low":5806,"close":5886,"volume":845713,"rsi_14":31.6,"sma_20":6543.75,"sma_60":7066.87,"sma_120":6636.38},{"date":"2026-06-23","open":5877,"high":6017,"low":5322,"close":5322,"volume":1250575,"rsi_14":28.63,"sma_20":6441.75,"sma_60":7045.75,"sma_120":6634.97},{"date":"2026-06-24","open":5327,"high":5552,"low":5213,"close":5487,"volume":1318617,"rsi_14":31.26,"sma_20":6347.75,"sma_60":7029.55,"sma_120":6635.26},{"date":"2026-06-25","open":5471,"high":5526,"low":5193,"close":5228,"volume":1015048,"rsi_14":32.74,"sma_20":6256.5,"sma_60":7005.85,"sma_120":6633.01},{"date":"2026-06-26","open":5153,"high":5228,"low":4751,"close":4883,"volume":1313678,"rsi_14":35.82,"sma_20":6137.25,"sma_60":6975.73,"sma_120":6628.38},{"date":"2026-06-29","open":4828,"high":5677,"low":4828,"close":5677,"volume":1893243,"rsi_14":46.2,"sma_20":6053.75,"sma_60":6964.43,"sma_120":6630.43},{"date":"2026-06-30","open":5626,"high":5626,"low":5253,"close":5253,"volume":1791273,"rsi_14":42.93,"sma_20":5965.25,"sma_60":6941.82,"sma_120":6631.13},{"date":"2026-07-01","open":5208,"high":5273,"low":4988,"close":5083,"volume":1259855,"rsi_14":40.44,"sma_20":5880.5,"sma_60":6916.95,"sma_120":6631.76},{"date":"2026-07-02","open":5083,"high":5083,"low":4798,"close":4913,"volume":1103138,"rsi_14":34.34,"sma_20":5785.5,"sma_60":6889.42,"sma_120":6630.09},{"date":"2026-07-03","open":4888,"high":4933,"low":4594,"close":4933,"volume":1326360,"rsi_14":27.37,"sma_20":5712.5,"sma_60":6859.83,"sma_120":6627.8},{"date":"2026-07-06","open":4933,"high":4948,"low":4669,"close":4814,"volume":1086849,"rsi_14":26.74,"sma_20":5665.25,"sma_60":6826.75,"sma_120":6624.84},{"date":"2026-07-07","open":4814,"high":4869,"low":4599,"close":4734,"volume":1029493,"rsi_14":26.56,"sma_20":5604.0,"sma_60":6787.75,"sma_120":6621.63},{"date":"2026-07-08","open":4648,"high":4683,"low":4394,"close":4449,"volume":947869,"rsi_14":26.52,"sma_20":5535.75,"sma_60":6743.17,"sma_120":6616.43},{"date":"2026-07-09","open":4440,"high":4608,"low":4315,"close":4395,"volume":1263294,"rsi_14":26.89,"sma_20":5462.25,"sma_60":6698.83,"sma_120":6608.76},{"date":"2026-07-10","open":4500,"high":4809,"low":4500,"close":4729,"volume":1276958,"rsi_14":34.7,"sma_20":5391.0,"sma_60":6662.83,"sma_120":6601.09},{"date":"2026-07-13","open":4729,"high":4939,"low":4599,"close":4614,"volume":1723410,"rsi_14":39.37,"sma_20":5294.0,"sma_60":6625.25,"sma_120":6594.13},{"date":"2026-07-14","open":4668,"high":4683,"low":4315,"close":4439,"volume":813802,"rsi_14":34.33,"sma_20":5190.0,"sma_60":6582.42,"sma_120":6584.72},{"date":"2026-07-15","open":4520,"high":4769,"low":4520,"close":4684,"volume":626128,"rsi_14":41.83,"sma_20":5101.0,"sma_60":6542.83,"sma_120":6579.05},{"date":"2026-07-16","open":4633,"high":4738,"low":4439,"close":4499,"volume":538704,"rsi_14":43.94,"sma_20":5016.75,"sma_60":6495.83,"sma_120":6569.97},{"date":"2026-07-20","open":4430,"high":4445,"low":4205,"close":4260,"volume":518580,"rsi_14":22.9,"sma_20":4925.75,"sma_60":6443.17,"sma_120":6557.72},{"date":"2026-07-21","open":4250,"high":4285,"low":4130,"close":4275,"volume":346948,"rsi_14":27.83,"sma_20":4845.0,"sma_60":6382.33,"sma_120":6546.63},{"date":"2026-07-22","open":4385,"high":4475,"low":4275,"close":4275,"volume":425609,"rsi_14":30.15,"sma_20":4792.5,"sma_60":6322.17,"sma_120":6532.05},{"date":"2026-07-23","open":4295,"high":4679,"low":4295,"close":4679,"volume":509766,"rsi_14":44.84,"sma_20":4752.0,"sma_60":6272.25,"sma_120":6520.72},{"date":"2026-07-24","open":4514,"high":4553,"low":4340,"close":4385,"volume":999198,"rsi_14":39.22,"sma_20":4709.75,"sma_60":6214.92,"sma_120":6502.63},{"date":"2026-07-27","open":4454,"high":4509,"low":4350,"close":4429,"volume":505948,"rsi_14":42.22,"sma_20":4687.0,"sma_60":6158.92,"sma_120":6484.47},{"date":"2026-07-28","open":4275,"high":4275,"low":3995,"close":4045,"volume":399269,"rsi_14":37.59,"sma_20":4605.25,"sma_60":6092.33,"sma_120":6457.93},{"date":"2026-07-29","open":4115,"high":4130,"low":3626,"close":3791,"volume":612687,"rsi_14":37.93,"sma_20":4531.75,"sma_60":6020.58,"sma_120":6429.59},{"date":"2026-07-30","open":3795,"high":4120,"low":3730,"close":3960,"volume":867758,"rsi_14":42.23,"sma_20":4475.0,"sma_60":5955.5,"sma_120":6405.93},{"date":"2026-07-31","open":4185,"high":4290,"low":4005,"close":4235,"volume":997894,"rsi_14":41.0,"sma_20":4440.5,"sma_60":5887.58,"sma_120":6386.51},{"date":"2026-08-03","open":4175,"high":4235,"low":3970,"close":4160,"volume":777824,"rsi_14":41.59,"sma_20":4401.25,"sma_60":5813.67,"sma_120":6364.47},{"date":"2026-08-04","open":4245,"high":4375,"low":4185,"close":4370,"volume":732802,"rsi_14":48.57,"sma_20":4378.5,"sma_60":5741.67,"sma_120":6342.97},{"date":"2026-08-05","open":4455,"high":4495,"low":4360,"close":4420,"volume":691867,"rsi_14":44.72,"sma_20":4362.25,"sma_60":5672.83,"sma_120":6323.38},{"date":"2026-08-06","open":4385,"high":4500,"low":4305,"close":4425,"volume":610413,"rsi_14":48.25,"sma_20":4360.5,"sma_60":5609.5,"sma_120":6306.47},{"date":"2026-08-07","open":4675,"high":4795,"low":4450,"close":4675,"volume":1753148,"rsi_14":58.32,"sma_20":4374.0,"sma_60":5559.17,"sma_120":6289.47},{"date":"2026-08-10","open":4675,"high":4950,"low":4585,"close":4930,"volume":2090365,"rsi_14":62.2,"sma_20":4380.05,"sma_60":5509.62,"sma_120":6271.43},{"date":"2026-08-11","open":4870,"high":4945,"low":4760,"close":4795,"volume":974509,"rsi_14":59.21,"sma_20":4388.9,"sma_60":5461.38,"sma_120":6256.38},{"date":"2026-08-12","open":4800,"high":4905,"low":4705,"close":4835,"volume":831987,"rsi_14":53.12,"sma_20":4408.45,"sma_60":5421.97,"sma_120":6240.09},{"date":"2026-08-13","open":4835,"high":4955,"low":4770,"close":4870,"volume":884956,"rsi_14":61.04,"sma_20":4417.55,"sma_60":5384.13,"sma_120":6225.8},{"date":"2026-08-14","open":4905,"high":5045,"low":4845,"close":5005,"volume":717482,"rsi_14":62.58,"sma_20":4442.6,"sma_60":5354.45,"sma_120":6209.05},{"date":"2026-08-18","open":5000,"high":5025,"low":4715,"close":4775,"volume":908661,"rsi_14":67.17,"sma_20":4468.15,"sma_60":5325.43,"sma_120":6190.59},{"date":"2026-08-19","open":4580,"high":4790,"low":4555,"close":4750,"volume":698445,"rsi_14":75.33,"sma_20":4491.7,"sma_60":5288.18,"sma_120":6172.84},{"date":"2026-08-20","open":4800,"high":4935,"low":4790,"close":4815,"volume":761068,"rsi_14":73.95,"sma_20":4518.5,"sma_60":5245.68,"sma_120":6153.88},{"date":"2026-08-21","open":4730,"high":4730,"low":4545,"close":4580,"volume":912091,"rsi_14":59.89,"sma_20":4513.35,"sma_60":5199.18,"sma_120":6130.63},{"date":"2026-08-24","open":4645,"high":5000,"low":4630,"close":5000,"volume":2802977,"rsi_14":70.1,"sma_20":4543.9,"sma_60":5164.93,"sma_120":6110.13},{"date":"2026-08-25","open":4900,"high":4925,"low":4730,"close":4920,"volume":1183896,"rsi_14":64.03,"sma_20":4568.2,"sma_60":5125.77,"sma_120":6088.13},{"date":"2026-08-26","open":4870,"high":4925,"low":4770,"close":4905,"volume":712047,"rsi_14":62.6,"sma_20":4611.0,"sma_60":5085.02,"sma_120":6072.62},{"date":"2026-08-27","open":4900,"high":5225,"low":4900,"close":5185,"volume":1966629,"rsi_14":67.27,"sma_20":4680.5,"sma_60":5054.35,"sma_120":6068.58},{"date":"2026-08-28","open":5110,"high":5260,"low":5085,"close":5210,"volume":1041874,"rsi_14":63.54,"sma_20":4743.0,"sma_60":5028.17,"sma_120":6058.44},{"date":"2026-08-31","open":5145,"high":5400,"low":5100,"close":5380,"volume":2142743,"rsi_14":61.9,"sma_20":4800.25,"sma_60":5004.23,"sma_120":6047.47},{"date":"2026-09-01","open":5370,"high":5460,"low":5205,"close":5225,"volume":1400117,"rsi_14":61.26,"sma_20":4853.5,"sma_60":4984.72,"sma_120":6037.24},{"date":"2026-09-02","open":5070,"high":5150,"low":4910,"close":4925,"volume":946493,"rsi_14":52.07,"sma_20":4881.25,"sma_60":4970.77,"sma_120":6023.98},{"date":"2026-09-03","open":5045,"high":5130,"low":4860,"close":5000,"volume":1238323,"rsi_14":52.94,"sma_20":4910.25,"sma_60":4954.73,"sma_120":6011.42},{"date":"2026-09-04","open":5040,"high":5115,"low":4965,"close":5015,"volume":793234,"rsi_14":50.24,"sma_20":4939.75,"sma_60":4941.37,"sma_120":5999.61},{"date":"2026-09-07","open":5020,"high":5035,"low":4940,"close":4980,"volume":1026807,"rsi_14":55.41,"sma_20":4955.0,"sma_60":4926.58,"sma_120":5989.83},{"date":"2026-09-08","open":5050,"high":5095,"low":4860,"close":4885,"volume":940581,"rsi_14":53.44,"sma_20":4952.75,"sma_60":4905.4,"sma_120":5980.18},{"date":"2026-09-09","open":4875,"high":5205,"low":4855,"close":5200,"volume":1605407,"rsi_14":58.69,"sma_20":4973.0,"sma_60":4882.8,"sma_120":5971.82},{"date":"2026-09-10","open":5100,"high":5250,"low":5020,"close":5165,"volume":1231301,"rsi_14":64.52,"sma_20":4989.5,"sma_60":4860.2,"sma_120":5961.75},{"date":"2026-09-11","open":5020,"high":5110,"low":4995,"close":5025,"volume":612191,"rsi_14":50.72,"sma_20":4997.25,"sma_60":4836.18,"sma_120":5951.85},{"date":"2026-09-14","open":4915,"high":4950,"low":4810,"close":4845,"volume":831058,"rsi_14":47.96,"sma_20":4989.25,"sma_60":4813.83,"sma_120":5940.2},{"date":"2026-09-15","open":4870,"high":5035,"low":4815,"close":5000,"volume":1145458,"rsi_14":52.41,"sma_20":5000.5,"sma_60":4795.82,"sma_120":5932.75},{"date":"2026-09-16","open":4945,"high":5060,"low":4880,"close":4940,"volume":945943,"rsi_14":43.02,"sma_20":5010.0,"sma_60":4779.95,"sma_120":5921.14},{"date":"2026-09-17","open":4915,"high":4955,"low":4835,"close":4860,"volume":1256955,"rsi_14":40.33,"sma_20":5012.25,"sma_60":4772.17,"sma_120":5906.62},{"date":"2026-09-18","open":4980,"high":4980,"low":4860,"close":4895,"volume":578988,"rsi_14":35.52,"sma_20":5028.0,"sma_60":4762.22,"sma_120":5893.48},{"date":"2026-09-21","open":4895,"high":4895,"low":4750,"close":4760,"volume":1086292,"rsi_14":35.95,"sma_20":5016.0,"sma_60":4754.33,"sma_120":5877.63},{"date":"2026-09-22","open":4815,"high":4850,"low":4760,"close":4785,"volume":585451,"rsi_14":44.93,"sma_20":5009.25,"sma_60":4752.62,"sma_120":5861.66},{"date":"2026-09-23","open":4830,"high":4905,"low":4740,"close":4760,"volume":798227,"rsi_14":40.98,"sma_20":5002.0,"sma_60":4737.25,"sma_120":5848.26},{"date":"2026-09-28","open":4735,"high":4980,"low":4725,"close":4920,"volume":1223451,"rsi_14":46.78,"sma_20":4988.75,"sma_60":4731.62,"sma_120":5834.07},{"date":"2026-09-29","open":4865,"high":4900,"low":4680,"close":4730,"volume":763766,"rsi_14":42.33,"sma_20":4964.75,"sma_60":4725.65,"sma_120":5818.6},{"date":"2026-09-30","open":4780,"high":4865,"low":4760,"close":4835,"volume":561426,"rsi_14":48.48,"sma_20":4937.5,"sma_60":4724.27,"sma_120":5804.08},{"date":"2026-10-01","open":4805,"high":4945,"low":4760,"close":4930,"volume":1054601,"rsi_14":40.49,"sma_20":4922.75,"sma_60":4724.13,"sma_120":5789.17},{"date":"2026-10-02","open":4920,"high":5105,"low":4895,"close":5055,"volume":1470368,"rsi_14":46.36,"sma_20":4929.25,"sma_60":4728.08,"sma_120":5774.54},{"date":"2026-10-06","open":5150,"high":5425,"low":5095,"close":5425,"volume":2572940,"rsi_14":61.49,"sma_20":4950.5,"sma_60":4739.53,"sma_120":5760.71},{"date":"2026-10-07","open":5370,"high":5385,"low":5215,"close":5220,"volume":1963311,"rsi_14":60.62,"sma_20":4960.75,"sma_60":4752.3,"sma_120":5744.75},{"date":"2026-10-08","open":5320,"high":5415,"low":5205,"close":5295,"volume":2081832,"rsi_14":58.75,"sma_20":4976.5,"sma_60":4767.23,"sma_120":5730.0},{"date":"2026-10-12","open":5310,"high":5335,"low":4880,"close":4880,"volume":1442239,"rsi_14":48.53,"sma_20":4976.25,"sma_60":4769.68,"sma_120":5713.17},{"date":"2026-10-13","open":4765,"high":4935,"low":4550,"close":4925,"volume":2805741,"rsi_14":51.62,"sma_20":4962.5,"sma_60":4774.8,"sma_120":5696.88},{"date":"2026-10-14","open":4930,"high":5200,"low":4920,"close":5100,"volume":2604236,"rsi_14":54.78,"sma_20":4959.25,"sma_60":4785.73,"sma_120":5680.88},{"date":"2026-10-15","open":4840,"high":4880,"low":4630,"close":4730,"volume":2168256,"rsi_14":49.37,"sma_20":4944.5,"sma_60":4786.43,"sma_120":5661.38},{"date":"2026-10-16","open":4790,"high":4810,"low":4615,"close":4685,"volume":1865973,"rsi_14":47.92,"sma_20":4936.5,"sma_60":4789.45,"sma_120":5639.33},{"date":"2026-10-19","open":4505,"high":5090,"low":4505,"close":5080,"volume":3050763,"rsi_14":55.78,"sma_20":4940.5,"sma_60":4803.05,"sma_120":5619.75},{"date":"2026-10-20","open":4980,"high":5130,"low":4765,"close":4790,"volume":1986286,"rsi_14":47.76,"sma_20":4933.0,"sma_60":4811.57,"sma_120":5593.54},{"date":"2026-10-21","open":4860,"high":4925,"low":4745,"close":4810,"volume":1121941,"rsi_14":51.47,"sma_20":4930.5,"sma_60":4820.42,"sma_120":5567.83},{"date":"2026-10-22","open":4780,"high":4790,"low":4460,"close":4490,"volume":1257622,"rsi_14":44.14,"sma_20":4910.25,"sma_60":4817.2,"sma_120":5541.21},{"date":"2026-10-23","open":4339,"high":4354,"low":4156,"close":4290,"volume":1034350,"rsi_14":39.51,"sma_20":4886.75,"sma_60":4815.55,"sma_120":5511.67}],"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 2차전지핵심소재10","phase":"above-fold","symbol_resolved":true}