{"status":"ok","report":{"price_analysis":{"current":843.0,"change_1d":-7.7,"change_7d":-28.4,"change_30d":-16.0,"high_30d":1248.0,"low_30d":820.0,"position_in_range":5.0,"support":862.8,"resistance":1205.2},"summary":"KODEX 2차전지산업레버리지(462330)은(는) FnGuide 2차전지 산업 레버리지(2x) 지수를 추종하는 ETF입니다, 순자산 6,158억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 42.5로 중립 구간입니다. MACD(-19.10)가 시그널선(5.89)을 하회합니다(데드크로스). SMA20 1048, SMA60 1005 — 혼조세입니다. 볼린저밴드 862~1233 (현재 위치 -5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 42","rsi_14":42.47787610619469,"macd":-19.10207385969852,"macd_signal":5.891046956794565,"sma_20":1047.8,"sma_60":1004.75,"bb_upper":1233.1317026307156,"bb_lower":862.4682973692843,"atr_14":126.92857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -160.52만, 기관 순매수 -5883.41만. 30일 누적: 외국인 -48.16만, 기관 -9135.66만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-1605232.0,"institutional_flow":-58834113.0,"data":[{"date":"2026-10-23","foreign_net":-303255.0,"institution_net":-19470643.0,"retail_net":19773898.0},{"date":"2026-10-22","foreign_net":-164490.0,"institution_net":-33701560.0,"retail_net":33866050.0},{"date":"2026-10-21","foreign_net":7953.0,"institution_net":-10129964.0,"retail_net":10122011.0},{"date":"2026-10-20","foreign_net":-2576003.0,"institution_net":-15087071.0,"retail_net":17663074.0},{"date":"2026-10-19","foreign_net":1430563.0,"institution_net":19555125.0,"retail_net":-20985688.0},{"date":"2026-10-16","foreign_net":2027218.0,"institution_net":-4790781.0,"retail_net":2763563.0},{"date":"2026-10-15","foreign_net":-5890686.0,"institution_net":-15291711.0,"retail_net":21182397.0},{"date":"2026-10-14","foreign_net":1205899.0,"institution_net":16072642.0,"retail_net":-17278541.0},{"date":"2026-10-13","foreign_net":3236761.0,"institution_net":-14361997.0,"retail_net":11125236.0},{"date":"2026-10-12","foreign_net":-2336750.0,"institution_net":-8402724.0,"retail_net":10739474.0},{"date":"2026-10-08","foreign_net":1550865.0,"institution_net":8690156.0,"retail_net":-10241021.0},{"date":"2026-10-07","foreign_net":-1957143.0,"institution_net":-4371475.0,"retail_net":6328618.0},{"date":"2026-10-06","foreign_net":1579336.0,"institution_net":20338885.0,"retail_net":-21918221.0},{"date":"2026-10-02","foreign_net":668452.0,"institution_net":18200460.0,"retail_net":-18868912.0},{"date":"2026-10-01","foreign_net":-87033.0,"institution_net":8219718.0,"retail_net":-8132685.0},{"date":"2026-09-30","foreign_net":2470415.0,"institution_net":5413183.0,"retail_net":-7883598.0},{"date":"2026-09-29","foreign_net":-4209241.0,"institution_net":-32748385.0,"retail_net":36957626.0},{"date":"2026-09-28","foreign_net":4326163.0,"institution_net":16683186.0,"retail_net":-21009349.0},{"date":"2026-09-23","foreign_net":-212892.0,"institution_net":-555140.0,"retail_net":768032.0},{"date":"2026-09-22","foreign_net":276442.0,"institution_net":-5099268.0,"retail_net":4822826.0},{"date":"2026-09-21","foreign_net":-1989825.0,"institution_net":-19867379.0,"retail_net":21857204.0},{"date":"2026-09-18","foreign_net":-632192.0,"institution_net":-6552994.0,"retail_net":7185186.0},{"date":"2026-09-17","foreign_net":707775.0,"institution_net":-4536148.0,"retail_net":3828373.0},{"date":"2026-09-16","foreign_net":-2647395.0,"institution_net":-1672747.0,"retail_net":4320142.0},{"date":"2026-09-15","foreign_net":3536510.0,"institution_net":4440350.0,"retail_net":-7976860.0},{"date":"2026-09-14","foreign_net":-260642.0,"institution_net":-8899694.0,"retail_net":9160336.0},{"date":"2026-09-11","foreign_net":-373304.0,"institution_net":-6123948.0,"retail_net":6497252.0},{"date":"2026-09-10","foreign_net":-1195589.0,"institution_net":-5283224.0,"retail_net":6478813.0},{"date":"2026-09-09","foreign_net":2509821.0,"institution_net":13343460.0,"retail_net":-15853281.0},{"date":"2026-09-08","foreign_net":-1179335.0,"institution_net":-5366905.0,"retail_net":6546240.0}],"periods":{"d1":{"foreign_net":-303255.0,"institution_net":-19470643.0,"retail_net":19773898.0},"d3":{"foreign_net":-459792.0,"institution_net":-63302167.0,"retail_net":63761959.0},"d7":{"foreign_net":-5468700.0,"institution_net":-78916605.0,"retail_net":84385305.0},"d14":{"foreign_net":-1521280.0,"institution_net":-42750658.0,"retail_net":44271938.0},"d30":{"foreign_net":-481602.0,"institution_net":-91356593.0,"retail_net":91838195.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":33,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":42.5,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.0,"unit":"%","percentile":28,"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":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:01.048080+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide 2차전지 산업 레버리지(2x) 지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.49,"aum":615800000000.0,"aum_display":"6,158억","dividend_yield":null,"tracking_error":3.51,"holdings":[{"ticker":"305720","name":"KODEX 2차전지산업","weight":29.07},{"ticker":"373220","name":"LG에너지솔루션","weight":27.45},{"ticker":"006400","name":"삼성SDI","weight":18.36},{"ticker":"005490","name":"POSCO홀딩스","weight":14.06},{"ticker":"051910","name":"LG화학","weight":9.48},{"ticker":"086520","name":"에코프로","weight":6.86},{"ticker":"247540","name":"에코프로비엠","weight":6.4},{"ticker":"003670","name":"포스코퓨처엠","weight":3.18},{"ticker":"178320","name":"서진시스템","weight":3.05},{"ticker":"096770","name":"SK이노베이션","weight":3.02}],"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":843.0,"change_pct":-7.67,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-07-04","close":10140.0},{"date":"2023-07-05","close":10315.0},{"date":"2023-07-06","close":10045.0},{"date":"2023-07-07","close":10175.0},{"date":"2023-07-10","close":10155.0},{"date":"2023-07-11","close":10235.0},{"date":"2023-07-12","close":9940.0},{"date":"2023-07-13","close":10075.0},{"date":"2023-07-14","close":10135.0},{"date":"2023-07-17","close":10070.0},{"date":"2023-07-18","close":11340.0},{"date":"2023-07-19","close":12220.0},{"date":"2023-07-20","close":12050.0},{"date":"2023-07-21","close":12560.0},{"date":"2023-07-24","close":14360.0},{"date":"2023-07-25","close":15765.0},{"date":"2023-07-26","close":14800.0},{"date":"2023-07-27","close":11735.0},{"date":"2023-07-28","close":12370.0},{"date":"2023-07-31","close":13710.0},{"date":"2023-08-01","close":13000.0},{"date":"2023-08-02","close":12000.0},{"date":"2023-08-03","close":12255.0},{"date":"2023-08-04","close":11880.0},{"date":"2023-08-07","close":10430.0},{"date":"2023-08-08","close":10370.0},{"date":"2023-08-09","close":10675.0},{"date":"2023-08-10","close":10580.0},{"date":"2023-08-11","close":10450.0},{"date":"2023-08-14","close":10010.0},{"date":"2023-08-16","close":9300.0},{"date":"2023-08-17","close":9740.0},{"date":"2023-08-18","close":9285.0},{"date":"2023-08-21","close":9405.0},{"date":"2023-08-22","close":9835.0},{"date":"2023-08-23","close":9310.0},{"date":"2023-08-24","close":9905.0},{"date":"2023-08-25","close":10000.0},{"date":"2023-08-28","close":10390.0},{"date":"2023-08-29","close":10050.0},{"date":"2023-08-30","close":10015.0},{"date":"2023-08-31","close":9960.0},{"date":"2023-09-01","close":9350.0},{"date":"2023-09-04","close":9490.0},{"date":"2023-09-05","close":9645.0},{"date":"2023-09-06","close":9260.0},{"date":"2023-09-07","close":8670.0},{"date":"2023-09-08","close":8700.0},{"date":"2023-09-11","close":8345.0},{"date":"2023-09-12","close":7995.0},{"date":"2023-09-13","close":7700.0},{"date":"2023-09-14","close":8200.0},{"date":"2023-09-15","close":8300.0},{"date":"2023-09-18","close":8250.0},{"date":"2023-09-19","close":7960.0},{"date":"2023-09-20","close":8135.0},{"date":"2023-09-21","close":7675.0},{"date":"2023-09-22","close":7650.0},{"date":"2023-09-25","close":6875.0},{"date":"2023-09-26","close":6815.0},{"date":"2023-09-27","close":6735.0},{"date":"2023-10-04","close":5975.0},{"date":"2023-10-05","close":6130.0},{"date":"2023-10-06","close":6155.0},{"date":"2023-10-10","close":5855.0},{"date":"2023-10-11","close":6505.0},{"date":"2023-10-12","close":6865.0},{"date":"2023-10-13","close":6650.0},{"date":"2023-10-16","close":6470.0},{"date":"2023-10-17","close":6540.0},{"date":"2023-10-18","close":6425.0},{"date":"2023-10-19","close":5980.0},{"date":"2023-10-20","close":5500.0},{"date":"2023-10-23","close":5415.0},{"date":"2023-10-24","close":5700.0},{"date":"2023-10-25","close":4870.0},{"date":"2023-10-26","close":4300.0},{"date":"2023-10-27","close":4440.0},{"date":"2023-10-30","close":4605.0},{"date":"2023-10-31","close":4130.0},{"date":"2023-11-01","close":3960.0},{"date":"2023-11-02","close":4590.0},{"date":"2023-11-03","close":4840.0},{"date":"2023-11-06","close":7300.0},{"date":"2023-11-07","close":5695.0},{"date":"2023-11-08","close":5195.0},{"date":"2023-11-09","close":4950.0},{"date":"2023-11-10","close":4510.0},{"date":"2023-11-13","close":4520.0},{"date":"2023-11-14","close":4985.0},{"date":"2023-11-15","close":5175.0},{"date":"2023-11-16","close":5040.0},{"date":"2023-11-17","close":4900.0},{"date":"2023-11-20","close":5225.0},{"date":"2023-11-21","close":5265.0},{"date":"2023-11-22","close":5195.0},{"date":"2023-11-23","close":5310.0},{"date":"2023-11-24","close":5210.0},{"date":"2023-11-27","close":5090.0},{"date":"2023-11-28","close":5145.0},{"date":"2023-11-29","close":5540.0},{"date":"2023-11-30","close":5605.0},{"date":"2023-12-01","close":5330.0},{"date":"2023-12-04","close":5595.0},{"date":"2023-12-05","close":5390.0},{"date":"2023-12-06","close":5265.0},{"date":"2023-12-07","close":5295.0},{"date":"2023-12-08","close":5520.0},{"date":"2023-12-11","close":5515.0},{"date":"2023-12-12","close":5510.0},{"date":"2023-12-13","close":5130.0},{"date":"2023-12-14","close":5375.0},{"date":"2023-12-15","close":5595.0},{"date":"2023-12-18","close":5725.0},{"date":"2023-12-19","close":5775.0},{"date":"2023-12-20","close":5865.0},{"date":"2023-12-21","close":5650.0},{"date":"2023-12-22","close":5440.0},{"date":"2023-12-26","close":5235.0},{"date":"2023-12-27","close":5415.0},{"date":"2023-12-28","close":5505.0},{"date":"2024-01-02","close":5470.0},{"date":"2024-01-03","close":5110.0},{"date":"2024-01-04","close":5155.0},{"date":"2024-01-05","close":5370.0},{"date":"2024-01-08","close":5305.0},{"date":"2024-01-09","close":5230.0},{"date":"2024-01-10","close":5020.0},{"date":"2024-01-11","close":5060.0},{"date":"2024-01-12","close":4895.0},{"date":"2024-01-15","close":4665.0},{"date":"2024-01-16","close":4660.0},{"date":"2024-01-17","close":4300.0},{"date":"2024-01-18","close":4315.0},{"date":"2024-01-19","close":4165.0},{"date":"2024-01-22","close":3710.0},{"date":"2024-01-23","close":3660.0},{"date":"2024-01-24","close":3690.0},{"date":"2024-01-25","close":3505.0},{"date":"2024-01-26","close":3790.0},{"date":"2024-01-29","close":3770.0},{"date":"2024-01-30","close":3650.0},{"date":"2024-01-31","close":3645.0},{"date":"2024-02-01","close":3825.0},{"date":"2024-02-02","close":4030.0},{"date":"2024-02-05","close":4015.0},{"date":"2024-02-06","close":3785.0},{"date":"2024-02-07","close":3995.0},{"date":"2024-02-08","close":4215.0},{"date":"2024-02-13","close":4200.0},{"date":"2024-02-14","close":4190.0},{"date":"2024-02-15","close":4385.0},{"date":"2024-02-16","close":4595.0},{"date":"2024-02-19","close":4460.0},{"date":"2024-02-20","close":4555.0},{"date":"2024-02-21","close":4645.0},{"date":"2024-02-22","close":4635.0},{"date":"2024-02-23","close":4540.0},{"date":"2024-02-26","close":4525.0},{"date":"2024-02-27","close":4400.0},{"date":"2024-02-28","close":4455.0},{"date":"2024-02-29","close":4520.0},{"date":"2024-03-04","close":4650.0},{"date":"2024-03-05","close":4385.0},{"date":"2024-03-06","close":4255.0},{"date":"2024-03-07","close":4390.0},{"date":"2024-03-08","close":4480.0},{"date":"2024-03-11","close":4440.0},{"date":"2024-03-12","close":4885.0},{"date":"2024-03-13","close":4905.0},{"date":"2024-03-14","close":4770.0},{"date":"2024-03-15","close":4590.0},{"date":"2024-03-18","close":4785.0},{"date":"2024-03-19","close":4775.0},{"date":"2024-03-20","close":4705.0},{"date":"2024-03-21","close":4775.0},{"date":"2024-03-22","close":4865.0},{"date":"2024-03-25","close":5050.0},{"date":"2024-03-26","close":4920.0},{"date":"2024-03-27","close":4910.0},{"date":"2024-03-28","close":4745.0},{"date":"2024-03-29","close":4630.0},{"date":"2024-04-01","close":4515.0},{"date":"2024-04-02","close":4350.0},{"date":"2024-04-03","close":3990.0},{"date":"2024-04-04","close":4090.0},{"date":"2024-04-05","close":3935.0},{"date":"2024-04-08","close":3935.0},{"date":"2024-04-09","close":3875.0},{"date":"2024-04-11","close":3845.0},{"date":"2024-04-12","close":3690.0},{"date":"2024-04-15","close":3620.0},{"date":"2024-04-16","close":3440.0},{"date":"2024-04-17","close":3375.0},{"date":"2024-04-18","close":3605.0},{"date":"2024-04-19","close":3515.0},{"date":"2024-04-22","close":3770.0},{"date":"2024-04-23","close":3660.0},{"date":"2024-04-24","close":3880.0},{"date":"2024-04-25","close":3710.0},{"date":"2024-04-26","close":3690.0},{"date":"2024-04-29","close":3885.0},{"date":"2024-04-30","close":3935.0},{"date":"2024-05-02","close":3895.0},{"date":"2024-05-03","close":3865.0},{"date":"2024-05-07","close":3825.0},{"date":"2024-05-08","close":3830.0},{"date":"2024-05-09","close":3735.0},{"date":"2024-05-10","close":3710.0},{"date":"2024-05-13","close":3610.0},{"date":"2024-05-14","close":3700.0},{"date":"2024-05-16","close":3740.0},{"date":"2024-05-17","close":3660.0},{"date":"2024-05-20","close":3585.0},{"date":"2024-05-21","close":3440.0},{"date":"2024-05-22","close":3400.0},{"date":"2024-05-23","close":3400.0},{"date":"2024-05-24","close":3260.0},{"date":"2024-05-27","close":3505.0},{"date":"2024-05-28","close":3390.0},{"date":"2024-05-29","close":3155.0},{"date":"2024-05-30","close":3065.0},{"date":"2024-05-31","close":3100.0},{"date":"2024-06-03","close":3150.0},{"date":"2024-06-04","close":3260.0},{"date":"2024-06-05","close":3500.0},{"date":"2024-06-07","close":3670.0},{"date":"2024-06-10","close":3605.0},{"date":"2024-06-11","close":3785.0},{"date":"2024-06-12","close":3710.0},{"date":"2024-06-13","close":3750.0},{"date":"2024-06-14","close":3535.0},{"date":"2024-06-17","close":3385.0},{"date":"2024-06-18","close":3265.0},{"date":"2024-06-19","close":3370.0},{"date":"2024-06-20","close":3365.0},{"date":"2024-06-21","close":3255.0},{"date":"2024-06-24","close":3130.0},{"date":"2024-06-25","close":3065.0},{"date":"2024-06-26","close":3050.0},{"date":"2024-06-27","close":3015.0},{"date":"2024-06-28","close":3050.0},{"date":"2024-07-01","close":3215.0},{"date":"2024-07-02","close":3075.0},{"date":"2024-07-03","close":3260.0},{"date":"2024-07-04","close":3265.0},{"date":"2024-07-05","close":3250.0},{"date":"2024-07-08","close":3325.0},{"date":"2024-07-09","close":3305.0},{"date":"2024-07-10","close":3180.0},{"date":"2024-07-11","close":3255.0},{"date":"2024-07-12","close":3260.0},{"date":"2024-07-15","close":3165.0},{"date":"2024-07-16","close":2945.0},{"date":"2024-07-17","close":2850.0},{"date":"2024-07-18","close":2860.0},{"date":"2024-07-19","close":2965.0},{"date":"2024-07-22","close":2700.0},{"date":"2024-07-23","close":2595.0},{"date":"2024-07-24","close":2540.0},{"date":"2024-07-25","close":2605.0},{"date":"2024-07-26","close":2505.0},{"date":"2024-07-29","close":2550.0},{"date":"2024-07-30","close":2560.0},{"date":"2024-07-31","close":2475.0},{"date":"2024-08-01","close":2610.0},{"date":"2024-08-02","close":2545.0},{"date":"2024-08-05","close":2030.0},{"date":"2024-08-06","close":2265.0},{"date":"2024-08-07","close":2175.0},{"date":"2024-08-08","close":1999.0},{"date":"2024-08-09","close":2170.0},{"date":"2024-08-12","close":2215.0},{"date":"2024-08-13","close":2215.0},{"date":"2024-08-14","close":2320.0},{"date":"2024-08-16","close":2290.0},{"date":"2024-08-19","close":2140.0},{"date":"2024-08-20","close":2170.0},{"date":"2024-08-21","close":2285.0},{"date":"2024-08-22","close":2415.0},{"date":"2024-08-23","close":2335.0},{"date":"2024-08-26","close":2385.0},{"date":"2024-08-27","close":2395.0},{"date":"2024-08-28","close":2290.0},{"date":"2024-08-29","close":2430.0},{"date":"2024-08-30","close":2460.0},{"date":"2024-09-02","close":2740.0},{"date":"2024-09-03","close":2680.0},{"date":"2024-09-04","close":2540.0},{"date":"2024-09-05","close":2490.0},{"date":"2024-09-06","close":2250.0},{"date":"2024-09-09","close":2210.0},{"date":"2024-09-10","close":2115.0},{"date":"2024-09-11","close":2310.0},{"date":"2024-09-12","close":2445.0},{"date":"2024-09-13","close":2450.0},{"date":"2024-09-19","close":2440.0},{"date":"2024-09-20","close":2450.0},{"date":"2024-09-23","close":2570.0},{"date":"2024-09-24","close":2810.0},{"date":"2024-09-25","close":2780.0},{"date":"2024-09-26","close":2920.0},{"date":"2024-09-27","close":2945.0},{"date":"2024-09-30","close":2890.0},{"date":"2024-10-02","close":2860.0},{"date":"2024-10-04","close":2745.0},{"date":"2024-10-07","close":2915.0},{"date":"2024-10-08","close":2955.0},{"date":"2024-10-10","close":2910.0},{"date":"2024-10-11","close":2780.0},{"date":"2024-10-14","close":2695.0},{"date":"2024-10-15","close":2525.0},{"date":"2024-10-16","close":2465.0},{"date":"2024-10-17","close":2410.0},{"date":"2024-10-18","close":2350.0},{"date":"2024-10-21","close":2380.0},{"date":"2024-10-22","close":2185.0},{"date":"2024-10-23","close":2335.0},{"date":"2024-10-24","close":2300.0},{"date":"2024-10-25","close":2260.0},{"date":"2024-10-28","close":2505.0},{"date":"2024-10-29","close":2450.0},{"date":"2024-10-30","close":2370.0},{"date":"2024-10-31","close":2335.0},{"date":"2024-11-01","close":2365.0},{"date":"2024-11-04","close":2490.0},{"date":"2024-11-05","close":2405.0},{"date":"2024-11-06","close":2115.0},{"date":"2024-11-07","close":2015.0},{"date":"2024-11-08","close":2025.0},{"date":"2024-11-11","close":1942.0},{"date":"2024-11-12","close":1905.0},{"date":"2024-11-13","close":1733.0},{"date":"2024-11-14","close":1627.0},{"date":"2024-11-15","close":1480.0},{"date":"2024-11-18","close":1553.0},{"date":"2024-11-19","close":1599.0},{"date":"2024-11-20","close":1618.0},{"date":"2024-11-21","close":1699.0},{"date":"2024-11-22","close":1726.0},{"date":"2024-11-25","close":1837.0},{"date":"2024-11-26","close":1790.0},{"date":"2024-11-27","close":1687.0},{"date":"2024-11-28","close":1750.0},{"date":"2024-11-29","close":1560.0},{"date":"2024-12-02","close":1578.0},{"date":"2024-12-03","close":1600.0},{"date":"2024-12-04","close":1528.0},{"date":"2024-12-05","close":1441.0},{"date":"2024-12-06","close":1464.0},{"date":"2024-12-09","close":1330.0},{"date":"2024-12-10","close":1469.0},{"date":"2024-12-11","close":1474.0},{"date":"2024-12-12","close":1527.0},{"date":"2024-12-13","close":1508.0},{"date":"2024-12-16","close":1503.0},{"date":"2024-12-17","close":1362.0},{"date":"2024-12-18","close":1409.0},{"date":"2024-12-19","close":1351.0},{"date":"2024-12-20","close":1290.0},{"date":"2024-12-23","close":1308.0},{"date":"2024-12-24","close":1283.0},{"date":"2024-12-26","close":1209.0},{"date":"2024-12-27","close":1200.0},{"date":"2024-12-30","close":1216.0},{"date":"2025-01-02","close":1162.0},{"date":"2025-01-03","close":1285.0},{"date":"2025-01-06","close":1337.0},{"date":"2025-01-07","close":1345.0},{"date":"2025-01-08","close":1396.0},{"date":"2025-01-09","close":1385.0},{"date":"2025-01-10","close":1319.0},{"date":"2025-01-13","close":1283.0},{"date":"2025-01-14","close":1374.0},{"date":"2025-01-15","close":1342.0},{"date":"2025-01-16","close":1379.0},{"date":"2025-01-17","close":1375.0},{"date":"2025-01-20","close":1480.0},{"date":"2025-01-21","close":1330.0},{"date":"2025-01-22","close":1376.0},{"date":"2025-01-23","close":1329.0},{"date":"2025-01-24","close":1315.0},{"date":"2025-01-31","close":1301.0},{"date":"2025-02-03","close":1150.0},{"date":"2025-02-04","close":1127.0},{"date":"2025-02-05","close":1188.0},{"date":"2025-02-06","close":1176.0},{"date":"2025-02-07","close":1150.0},{"date":"2025-02-10","close":1178.0},{"date":"2025-02-11","close":1151.0},{"date":"2025-02-12","close":1141.0},{"date":"2025-02-13","close":1248.0},{"date":"2025-02-14","close":1219.0},{"date":"2025-02-17","close":1288.0},{"date":"2025-02-18","close":1266.0},{"date":"2025-02-19","close":1372.0},{"date":"2025-02-20","close":1402.0},{"date":"2025-02-21","close":1471.0},{"date":"2025-02-24","close":1545.0},{"date":"2025-02-25","close":1427.0},{"date":"2025-02-26","close":1483.0},{"date":"2025-02-27","close":1456.0},{"date":"2025-02-28","close":1306.0},{"date":"2025-03-04","close":1188.0},{"date":"2025-03-05","close":1225.0},{"date":"2025-03-06","close":1236.0},{"date":"2025-03-07","close":1308.0},{"date":"2025-03-10","close":1354.0},{"date":"2025-03-11","close":1281.0},{"date":"2025-03-12","close":1342.0},{"date":"2025-03-13","close":1292.0},{"date":"2025-03-14","close":1224.0},{"date":"2025-03-17","close":1208.0},{"date":"2025-03-18","close":1213.0},{"date":"2025-03-19","close":1239.0},{"date":"2025-03-20","close":1295.0},{"date":"2025-03-21","close":1271.0},{"date":"2025-03-24","close":1245.0},{"date":"2025-03-25","close":1213.0},{"date":"2025-03-26","close":1275.0},{"date":"2025-03-27","close":1208.0},{"date":"2025-03-28","close":1143.0},{"date":"2025-03-31","close":1003.0},{"date":"2025-04-01","close":1001.0},{"date":"2025-04-02","close":927.0},{"date":"2025-04-03","close":894.0},{"date":"2025-04-04","close":964.0},{"date":"2025-04-07","close":850.0},{"date":"2025-04-08","close":840.0},{"date":"2025-04-09","close":800.0},{"date":"2025-04-10","close":938.0},{"date":"2025-04-11","close":903.0},{"date":"2025-04-14","close":928.0},{"date":"2025-04-15","close":928.0},{"date":"2025-04-16","close":877.0},{"date":"2025-04-17","close":891.0},{"date":"2025-04-18","close":881.0},{"date":"2025-04-21","close":861.0},{"date":"2025-04-22","close":852.0},{"date":"2025-04-23","close":944.0},{"date":"2025-04-24","close":923.0},{"date":"2025-04-25","close":937.0},{"date":"2025-04-28","close":932.0},{"date":"2025-04-29","close":944.0},{"date":"2025-04-30","close":890.0},{"date":"2025-05-02","close":870.0},{"date":"2025-05-07","close":857.0},{"date":"2025-05-08","close":875.0},{"date":"2025-05-09","close":827.0},{"date":"2025-05-12","close":856.0},{"date":"2025-05-13","close":819.0},{"date":"2025-05-14","close":810.0},{"date":"2025-05-15","close":787.0},{"date":"2025-05-16","close":737.0},{"date":"2025-05-19","close":743.0},{"date":"2025-05-20","close":685.0},{"date":"2025-05-21","close":672.0},{"date":"2025-05-22","close":666.0},{"date":"2025-05-23","close":625.0},{"date":"2025-05-26","close":653.0},{"date":"2025-05-27","close":628.0},{"date":"2025-05-28","close":719.0},{"date":"2025-05-29","close":741.0},{"date":"2025-05-30","close":733.0},{"date":"2025-06-02","close":717.0},{"date":"2025-06-04","close":743.0},{"date":"2025-06-05","close":780.0},{"date":"2025-06-09","close":759.0},{"date":"2025-06-10","close":772.0},{"date":"2025-06-11","close":791.0},{"date":"2025-06-12","close":809.0},{"date":"2025-06-13","close":770.0},{"date":"2025-06-16","close":743.0},{"date":"2025-06-17","close":742.0},{"date":"2025-06-18","close":759.0},{"date":"2025-06-19","close":762.0},{"date":"2025-06-20","close":816.0},{"date":"2025-06-23","close":773.0},{"date":"2025-06-24","close":838.0},{"date":"2025-06-25","close":843.0},{"date":"2025-06-26","close":839.0},{"date":"2025-06-27","close":781.0},{"date":"2025-06-30","close":824.0},{"date":"2025-07-01","close":867.0},{"date":"2025-07-02","close":894.0},{"date":"2025-07-03","close":990.0},{"date":"2025-07-04","close":975.0},{"date":"2025-07-07","close":942.0},{"date":"2025-07-08","close":919.0},{"date":"2025-07-09","close":921.0},{"date":"2025-07-10","close":953.0},{"date":"2025-07-11","close":1000.0},{"date":"2025-07-14","close":1000.0},{"date":"2025-07-15","close":993.0},{"date":"2025-07-16","close":940.0},{"date":"2025-07-17","close":952.0},{"date":"2025-07-18","close":1020.0},{"date":"2025-07-21","close":1087.0},{"date":"2025-07-22","close":1051.0},{"date":"2025-07-23","close":1086.0},{"date":"2025-07-24","close":1142.0},{"date":"2025-07-25","close":1142.0},{"date":"2025-07-28","close":1165.0},{"date":"2025-07-29","close":1132.0},{"date":"2025-07-30","close":1169.0},{"date":"2025-07-31","close":1115.0},{"date":"2025-08-01","close":1019.0},{"date":"2025-08-04","close":1037.0},{"date":"2025-08-05","close":1150.0},{"date":"2025-08-06","close":1165.0},{"date":"2025-08-07","close":1155.0},{"date":"2025-08-08","close":1127.0},{"date":"2025-08-11","close":1210.0},{"date":"2025-08-12","close":1197.0},{"date":"2025-08-13","close":1220.0},{"date":"2025-08-14","close":1251.0},{"date":"2025-08-18","close":1183.0},{"date":"2025-08-19","close":1181.0},{"date":"2025-08-20","close":1164.0},{"date":"2025-08-21","close":1173.0},{"date":"2025-08-22","close":1145.0},{"date":"2025-08-25","close":1196.0},{"date":"2025-08-26","close":1187.0},{"date":"2025-08-27","close":1160.0},{"date":"2025-08-28","close":1098.0},{"date":"2025-08-29","close":1038.0},{"date":"2025-09-01","close":1005.0},{"date":"2025-09-02","close":1001.0},{"date":"2025-09-03","close":991.0},{"date":"2025-09-04","close":1013.0},{"date":"2025-09-05","close":994.0},{"date":"2025-09-08","close":1000.0},{"date":"2025-09-09","close":1030.0},{"date":"2025-09-10","close":1004.0},{"date":"2025-09-11","close":1006.0},{"date":"2025-09-12","close":1043.0},{"date":"2025-09-15","close":1045.0},{"date":"2025-09-16","close":1037.0},{"date":"2025-09-17","close":1049.0},{"date":"2025-09-18","close":1082.0},{"date":"2025-09-19","close":1046.0},{"date":"2025-09-22","close":1052.0},{"date":"2025-09-23","close":1064.0},{"date":"2025-09-24","close":1020.0},{"date":"2025-09-25","close":1063.0},{"date":"2025-09-26","close":992.0},{"date":"2025-09-29","close":1003.0},{"date":"2025-09-30","close":985.0},{"date":"2025-10-01","close":983.0},{"date":"2025-10-02","close":1003.0},{"date":"2025-10-10","close":986.0},{"date":"2025-10-13","close":1025.0},{"date":"2025-10-14","close":1128.0},{"date":"2025-10-15","close":1141.0},{"date":"2025-10-16","close":1321.0},{"date":"2025-10-17","close":1491.0},{"date":"2025-10-20","close":1526.0},{"date":"2025-10-21","close":1542.0},{"date":"2025-10-22","close":1697.0},{"date":"2025-10-23","close":1638.0},{"date":"2025-10-24","close":1928.0},{"date":"2025-10-27","close":1954.0},{"date":"2025-10-28","close":2060.0},{"date":"2025-10-29","close":2100.0},{"date":"2025-10-30","close":1913.0},{"date":"2025-10-31","close":1842.0},{"date":"2025-11-03","close":1900.0},{"date":"2025-11-04","close":1900.0},{"date":"2025-11-05","close":1795.0},{"date":"2025-11-06","close":1810.0},{"date":"2025-11-07","close":1689.0},{"date":"2025-11-10","close":1779.0},{"date":"2025-11-11","close":1819.0},{"date":"2025-11-12","close":1867.0},{"date":"2025-11-13","close":1989.0},{"date":"2025-11-14","close":1802.0},{"date":"2025-11-17","close":1786.0},{"date":"2025-11-18","close":1630.0},{"date":"2025-11-19","close":1606.0},{"date":"2025-11-20","close":1650.0},{"date":"2025-11-21","close":1500.0},{"date":"2025-11-24","close":1415.0},{"date":"2025-11-25","close":1428.0},{"date":"2025-11-26","close":1638.0},{"date":"2025-11-27","close":1630.0},{"date":"2025-11-28","close":1580.0},{"date":"2025-12-01","close":1617.0},{"date":"2025-12-02","close":1638.0},{"date":"2025-12-03","close":1642.0},{"date":"2025-12-04","close":1600.0},{"date":"2025-12-05","close":1655.0},{"date":"2025-12-08","close":1818.0},{"date":"2025-12-09","close":1814.0},{"date":"2025-12-10","close":1798.0},{"date":"2025-12-11","close":1756.0},{"date":"2025-12-12","close":1767.0},{"date":"2025-12-15","close":1757.0},{"date":"2025-12-16","close":1589.0},{"date":"2025-12-17","close":1598.0},{"date":"2025-12-18","close":1394.0},{"date":"2025-12-19","close":1390.0},{"date":"2025-12-22","close":1444.0},{"date":"2025-12-23","close":1427.0},{"date":"2025-12-24","close":1445.0},{"date":"2025-12-26","close":1397.0},{"date":"2025-12-29","close":1392.0},{"date":"2025-12-30","close":1298.0},{"date":"2026-01-02","close":1232.0},{"date":"2026-01-05","close":1299.0},{"date":"2026-01-06","close":1329.0},{"date":"2026-01-07","close":1285.0},{"date":"2026-01-08","close":1260.0},{"date":"2026-01-09","close":1234.0},{"date":"2026-01-12","close":1338.0},{"date":"2026-01-13","close":1498.0},{"date":"2026-01-14","close":1409.0},{"date":"2026-01-15","close":1455.0},{"date":"2026-01-16","close":1387.0},{"date":"2026-01-19","close":1500.0},{"date":"2026-01-20","close":1562.0},{"date":"2026-01-21","close":1508.0},{"date":"2026-01-22","close":1767.0},{"date":"2026-01-23","close":1755.0},{"date":"2026-01-26","close":1935.0},{"date":"2026-01-27","close":1946.0},{"date":"2026-01-28","close":2155.0},{"date":"2026-01-29","close":2160.0},{"date":"2026-01-30","close":1985.0},{"date":"2026-02-02","close":1783.0},{"date":"2026-02-03","close":1930.0},{"date":"2026-02-04","close":2030.0},{"date":"2026-02-05","close":1927.0},{"date":"2026-02-06","close":1783.0},{"date":"2026-02-09","close":1887.0},{"date":"2026-02-10","close":1886.0},{"date":"2026-02-11","close":1858.0},{"date":"2026-02-12","close":1969.0},{"date":"2026-02-13","close":1853.0},{"date":"2026-02-19","close":2065.0},{"date":"2026-02-20","close":2075.0},{"date":"2026-02-23","close":1993.0},{"date":"2026-02-24","close":2170.0},{"date":"2026-02-25","close":2305.0},{"date":"2026-02-26","close":2355.0},{"date":"2026-02-27","close":2450.0},{"date":"2026-03-03","close":1969.0},{"date":"2026-03-04","close":1378.0},{"date":"2026-03-05","close":1696.0},{"date":"2026-03-06","close":1800.0},{"date":"2026-03-09","close":1624.0},{"date":"2026-03-10","close":1695.0},{"date":"2026-03-11","close":1696.0},{"date":"2026-03-12","close":1678.0},{"date":"2026-03-13","close":1572.0},{"date":"2026-03-16","close":1517.0},{"date":"2026-03-17","close":1583.0},{"date":"2026-03-18","close":1669.0},{"date":"2026-03-19","close":1587.0},{"date":"2026-03-20","close":1602.0},{"date":"2026-03-23","close":1427.0},{"date":"2026-03-24","close":1593.0},{"date":"2026-03-25","close":1673.0},{"date":"2026-03-26","close":1613.0},{"date":"2026-03-27","close":1684.0},{"date":"2026-03-30","close":1726.0},{"date":"2026-03-31","close":1595.0},{"date":"2026-04-01","close":1742.0},{"date":"2026-04-02","close":1707.0},{"date":"2026-04-03","close":1699.0},{"date":"2026-04-06","close":1783.0},{"date":"2026-04-07","close":1800.0},{"date":"2026-04-08","close":1903.0},{"date":"2026-04-09","close":1914.0},{"date":"2026-04-10","close":1920.0},{"date":"2026-04-13","close":1839.0},{"date":"2026-04-14","close":1844.0},{"date":"2026-04-15","close":1902.0},{"date":"2026-04-16","close":1957.0},{"date":"2026-04-17","close":2075.0},{"date":"2026-04-20","close":2155.0},{"date":"2026-04-21","close":2570.0},{"date":"2026-04-22","close":2635.0},{"date":"2026-04-23","close":2460.0},{"date":"2026-04-24","close":2560.0},{"date":"2026-04-27","close":2505.0},{"date":"2026-04-28","close":2700.0},{"date":"2026-04-29","close":2795.0},{"date":"2026-04-30","close":2630.0},{"date":"2026-05-04","close":2845.0},{"date":"2026-05-06","close":2985.0},{"date":"2026-05-07","close":2975.0},{"date":"2026-05-08","close":2890.0},{"date":"2026-05-11","close":2755.0},{"date":"2026-05-12","close":2395.0},{"date":"2026-05-13","close":2335.0},{"date":"2026-05-14","close":2420.0},{"date":"2026-05-15","close":2165.0},{"date":"2026-05-18","close":2115.0},{"date":"2026-05-19","close":1949.0},{"date":"2026-05-20","close":1796.0},{"date":"2026-05-21","close":2025.0},{"date":"2026-05-22","close":2190.0},{"date":"2026-05-26","close":2185.0},{"date":"2026-05-27","close":2040.0},{"date":"2026-05-28","close":2245.0},{"date":"2026-05-29","close":2300.0},{"date":"2026-06-01","close":2185.0},{"date":"2026-06-02","close":1991.0},{"date":"2026-06-04","close":1981.0},{"date":"2026-06-05","close":1799.0},{"date":"2026-06-08","close":1480.0},{"date":"2026-06-09","close":1565.0},{"date":"2026-06-10","close":1472.0},{"date":"2026-06-11","close":1483.0},{"date":"2026-06-12","close":1616.0},{"date":"2026-06-15","close":1802.0},{"date":"2026-06-16","close":1763.0},{"date":"2026-06-17","close":1750.0},{"date":"2026-06-18","close":1596.0},{"date":"2026-06-19","close":1566.0},{"date":"2026-06-22","close":1490.0},{"date":"2026-06-23","close":1222.0},{"date":"2026-06-24","close":1282.0},{"date":"2026-06-25","close":1188.0},{"date":"2026-06-26","close":1050.0},{"date":"2026-06-29","close":1356.0},{"date":"2026-06-30","close":1193.0},{"date":"2026-07-01","close":1129.0},{"date":"2026-07-02","close":1078.0},{"date":"2026-07-03","close":1085.0},{"date":"2026-07-06","close":1035.0},{"date":"2026-07-07","close":982.0},{"date":"2026-07-08","close":861.0},{"date":"2026-07-09","close":860.0},{"date":"2026-07-10","close":962.0},{"date":"2026-07-13","close":944.0},{"date":"2026-07-14","close":878.0},{"date":"2026-07-15","close":977.0},{"date":"2026-07-16","close":921.0},{"date":"2026-07-20","close":823.0},{"date":"2026-07-21","close":835.0},{"date":"2026-07-22","close":848.0},{"date":"2026-07-23","close":999.0},{"date":"2026-07-24","close":885.0},{"date":"2026-07-27","close":895.0},{"date":"2026-07-28","close":754.0},{"date":"2026-07-29","close":670.0},{"date":"2026-07-30","close":728.0},{"date":"2026-07-31","close":808.0},{"date":"2026-08-03","close":756.0},{"date":"2026-08-04","close":838.0},{"date":"2026-08-05","close":850.0},{"date":"2026-08-06","close":870.0},{"date":"2026-08-07","close":965.0},{"date":"2026-08-10","close":1045.0},{"date":"2026-08-11","close":988.0},{"date":"2026-08-12","close":1010.0},{"date":"2026-08-13","close":1025.0},{"date":"2026-08-14","close":1079.0},{"date":"2026-08-18","close":985.0},{"date":"2026-08-19","close":981.0},{"date":"2026-08-20","close":1002.0},{"date":"2026-08-21","close":915.0},{"date":"2026-08-24","close":1035.0},{"date":"2026-08-25","close":1009.0},{"date":"2026-08-26","close":993.0},{"date":"2026-08-27","close":1102.0},{"date":"2026-08-28","close":1109.0},{"date":"2026-08-31","close":1159.0},{"date":"2026-09-01","close":1123.0},{"date":"2026-09-02","close":1004.0},{"date":"2026-09-03","close":1051.0},{"date":"2026-09-04","close":1062.0},{"date":"2026-09-07","close":1057.0},{"date":"2026-09-08","close":1004.0},{"date":"2026-09-09","close":1142.0},{"date":"2026-09-10","close":1124.0},{"date":"2026-09-11","close":1067.0},{"date":"2026-09-14","close":1001.0},{"date":"2026-09-15","close":1055.0},{"date":"2026-09-16","close":1032.0},{"date":"2026-09-17","close":1024.0},{"date":"2026-09-18","close":1027.0},{"date":"2026-09-21","close":985.0},{"date":"2026-09-22","close":976.0},{"date":"2026-09-23","close":980.0},{"date":"2026-09-28","close":1038.0},{"date":"2026-09-29","close":965.0},{"date":"2026-09-30","close":983.0},{"date":"2026-10-01","close":1013.0},{"date":"2026-10-02","close":1071.0},{"date":"2026-10-06","close":1200.0},{"date":"2026-10-07","close":1150.0},{"date":"2026-10-08","close":1179.0},{"date":"2026-10-12","close":1077.0},{"date":"2026-10-13","close":1096.0},{"date":"2026-10-14","close":1175.0},{"date":"2026-10-15","close":1021.0},{"date":"2026-10-16","close":1011.0},{"date":"2026-10-19","close":1177.0},{"date":"2026-10-20","close":1044.0},{"date":"2026-10-21","close":1044.0},{"date":"2026-10-22","close":913.0},{"date":"2026-10-23","close":833.0}],"chart_data":[{"date":"2024-10-23","open":2200,"high":2365,"low":2175,"close":2335,"volume":5793784},{"date":"2024-10-24","open":2385,"high":2425,"low":2270,"close":2300,"volume":5183134},{"date":"2024-10-25","open":2385,"high":2395,"low":2245,"close":2260,"volume":4374217},{"date":"2024-10-28","open":2265,"high":2510,"low":2265,"close":2505,"volume":8092437},{"date":"2024-10-29","open":2450,"high":2455,"low":2340,"close":2450,"volume":8699760},{"date":"2024-10-30","open":2400,"high":2480,"low":2355,"close":2370,"volume":10572538},{"date":"2024-10-31","open":2320,"high":2385,"low":2260,"close":2335,"volume":6639106},{"date":"2024-11-01","open":2280,"high":2410,"low":2240,"close":2365,"volume":5643903},{"date":"2024-11-04","open":2365,"high":2515,"low":2310,"close":2490,"volume":8567140},{"date":"2024-11-05","open":2460,"high":2460,"low":2385,"close":2405,"volume":6419002},{"date":"2024-11-06","open":2440,"high":2465,"low":2095,"close":2115,"volume":24637661},{"date":"2024-11-07","open":2130,"high":2130,"low":1962,"close":2015,"volume":22984751},{"date":"2024-11-08","open":2045,"high":2135,"low":2010,"close":2025,"volume":10371366},{"date":"2024-11-11","open":2065,"high":2070,"low":1917,"close":1942,"volume":14863753},{"date":"2024-11-12","open":1950,"high":1995,"low":1876,"close":1905,"volume":13831877},{"date":"2024-11-13","open":1872,"high":1902,"low":1731,"close":1733,"volume":15054693},{"date":"2024-11-14","open":1775,"high":1786,"low":1611,"close":1627,"volume":10818461},{"date":"2024-11-15","open":1488,"high":1532,"low":1373,"close":1480,"volume":27332224},{"date":"2024-11-18","open":1488,"high":1566,"low":1437,"close":1553,"volume":15808008},{"date":"2024-11-19","open":1530,"high":1600,"low":1508,"close":1599,"volume":7186054},{"date":"2024-11-20","open":1584,"high":1663,"low":1556,"close":1618,"volume":7783209},{"date":"2024-11-21","open":1598,"high":1718,"low":1598,"close":1699,"volume":8510658},{"date":"2024-11-22","open":1703,"high":1773,"low":1703,"close":1726,"volume":7743503},{"date":"2024-11-25","open":1750,"high":1859,"low":1739,"close":1837,"volume":9564477},{"date":"2024-11-26","open":1810,"high":1883,"low":1777,"close":1790,"volume":8114827},{"date":"2024-11-27","open":1790,"high":1824,"low":1683,"close":1687,"volume":9767727},{"date":"2024-11-28","open":1702,"high":1768,"low":1696,"close":1750,"volume":12460220},{"date":"2024-11-29","open":1752,"high":1752,"low":1555,"close":1560,"volume":32914402},{"date":"2024-12-02","open":1595,"high":1654,"low":1551,"close":1578,"volume":6554900},{"date":"2024-12-03","open":1582,"high":1627,"low":1564,"close":1600,"volume":8935026},{"date":"2024-12-04","open":1515,"high":1570,"low":1486,"close":1528,"volume":11406132},{"date":"2024-12-05","open":1545,"high":1545,"low":1438,"close":1441,"volume":8576289},{"date":"2024-12-06","open":1441,"high":1496,"low":1375,"close":1464,"volume":11395538},{"date":"2024-12-09","open":1400,"high":1423,"low":1329,"close":1330,"volume":10883078},{"date":"2024-12-10","open":1364,"high":1469,"low":1364,"close":1469,"volume":8107175},{"date":"2024-12-11","open":1465,"high":1516,"low":1437,"close":1474,"volume":7670705},{"date":"2024-12-12","open":1507,"high":1541,"low":1432,"close":1527,"volume":11056196},{"date":"2024-12-13","open":1500,"high":1519,"low":1468,"close":1508,"volume":6121521},{"date":"2024-12-16","open":1540,"high":1550,"low":1493,"close":1503,"volume":4879964},{"date":"2024-12-17","open":1508,"high":1510,"low":1353,"close":1362,"volume":10944419},{"date":"2024-12-18","open":1366,"high":1410,"low":1363,"close":1409,"volume":10381730},{"date":"2024-12-19","open":1350,"high":1379,"low":1308,"close":1351,"volume":6221711},{"date":"2024-12-20","open":1360,"high":1365,"low":1278,"close":1290,"volume":8851966},{"date":"2024-12-23","open":1320,"high":1320,"low":1224,"close":1308,"volume":14819708},{"date":"2024-12-24","open":1314,"high":1345,"low":1280,"close":1283,"volume":7113980},{"date":"2024-12-26","open":1298,"high":1298,"low":1209,"close":1209,"volume":8891695},{"date":"2024-12-27","open":1199,"high":1235,"low":1161,"close":1200,"volume":11036362},{"date":"2024-12-30","open":1178,"high":1247,"low":1178,"close":1216,"volume":7881605},{"date":"2025-01-02","open":1208,"high":1214,"low":1149,"close":1162,"volume":9087370},{"date":"2025-01-03","open":1153,"high":1294,"low":1150,"close":1285,"volume":12076026},{"date":"2025-01-06","open":1311,"high":1339,"low":1273,"close":1337,"volume":8810244},{"date":"2025-01-07","open":1339,"high":1379,"low":1328,"close":1345,"volume":9070804},{"date":"2025-01-08","open":1315,"high":1396,"low":1311,"close":1396,"volume":9157892},{"date":"2025-01-09","open":1397,"high":1397,"low":1338,"close":1385,"volume":8063075},{"date":"2025-01-10","open":1380,"high":1380,"low":1315,"close":1319,"volume":10151951},{"date":"2025-01-13","open":1290,"high":1330,"low":1281,"close":1283,"volume":7462160},{"date":"2025-01-14","open":1295,"high":1384,"low":1295,"close":1374,"volume":16210890},{"date":"2025-01-15","open":1387,"high":1422,"low":1336,"close":1342,"volume":10937662},{"date":"2025-01-16","open":1396,"high":1421,"low":1369,"close":1379,"volume":5733292},{"date":"2025-01-17","open":1379,"high":1403,"low":1350,"close":1375,"volume":11631786},{"date":"2025-01-20","open":1393,"high":1480,"low":1388,"close":1480,"volume":25262163},{"date":"2025-01-21","open":1449,"high":1466,"low":1293,"close":1330,"volume":28819238},{"date":"2025-01-22","open":1331,"high":1400,"low":1331,"close":1376,"volume":14595389},{"date":"2025-01-23","open":1360,"high":1364,"low":1305,"close":1329,"volume":9532660},{"date":"2025-01-24","open":1337,"high":1348,"low":1293,"close":1315,"volume":9575548},{"date":"2025-01-31","open":1306,"high":1328,"low":1264,"close":1301,"volume":8617118},{"date":"2025-02-03","open":1255,"high":1255,"low":1144,"close":1150,"volume":14789380},{"date":"2025-02-04","open":1200,"high":1200,"low":1121,"close":1127,"volume":14821266},{"date":"2025-02-05","open":1140,"high":1204,"low":1140,"close":1188,"volume":14758439},{"date":"2025-02-06","open":1199,"high":1204,"low":1151,"close":1176,"volume":10481328},{"date":"2025-02-07","open":1176,"high":1219,"low":1148,"close":1150,"volume":12264708},{"date":"2025-02-10","open":1125,"high":1185,"low":1081,"close":1178,"volume":20109703},{"date":"2025-02-11","open":1182,"high":1199,"low":1148,"close":1151,"volume":14840018},{"date":"2025-02-12","open":1144,"high":1176,"low":1130,"close":1141,"volume":10709063},{"date":"2025-02-13","open":1154,"high":1255,"low":1154,"close":1248,"volume":14374831},{"date":"2025-02-14","open":1246,"high":1248,"low":1201,"close":1219,"volume":14752544},{"date":"2025-02-17","open":1219,"high":1307,"low":1209,"close":1288,"volume":15672852},{"date":"2025-02-18","open":1301,"high":1301,"low":1250,"close":1266,"volume":9138183},{"date":"2025-02-19","open":1277,"high":1385,"low":1269,"close":1372,"volume":22678977},{"date":"2025-02-20","open":1373,"high":1438,"low":1362,"close":1402,"volume":19841487},{"date":"2025-02-21","open":1421,"high":1480,"low":1411,"close":1471,"volume":15790481},{"date":"2025-02-24","open":1439,"high":1545,"low":1436,"close":1545,"volume":19495770},{"date":"2025-02-25","open":1525,"high":1529,"low":1427,"close":1427,"volume":18028191},{"date":"2025-02-26","open":1398,"high":1493,"low":1398,"close":1483,"volume":18978399},{"date":"2025-02-27","open":1481,"high":1490,"low":1438,"close":1456,"volume":9819971},{"date":"2025-02-28","open":1409,"high":1415,"low":1292,"close":1306,"volume":20509506},{"date":"2025-03-04","open":1271,"high":1274,"low":1180,"close":1188,"volume":17391649},{"date":"2025-03-05","open":1203,"high":1229,"low":1174,"close":1225,"volume":19974684},{"date":"2025-03-06","open":1244,"high":1307,"low":1218,"close":1236,"volume":19392644},{"date":"2025-03-07","open":1207,"high":1324,"low":1178,"close":1308,"volume":18938979},{"date":"2025-03-10","open":1292,"high":1360,"low":1282,"close":1354,"volume":15312951},{"date":"2025-03-11","open":1259,"high":1290,"low":1242,"close":1281,"volume":16557648},{"date":"2025-03-12","open":1291,"high":1350,"low":1276,"close":1342,"volume":13714252},{"date":"2025-03-13","open":1375,"high":1375,"low":1289,"close":1292,"volume":13199696},{"date":"2025-03-14","open":1285,"high":1309,"low":1203,"close":1224,"volume":16840723},{"date":"2025-03-17","open":1241,"high":1254,"low":1200,"close":1208,"volume":10691625},{"date":"2025-03-18","open":1224,"high":1255,"low":1205,"close":1213,"volume":12887967},{"date":"2025-03-19","open":1204,"high":1277,"low":1204,"close":1239,"volume":13346367},{"date":"2025-03-20","open":1277,"high":1317,"low":1271,"close":1295,"volume":16438154},{"date":"2025-03-21","open":1292,"high":1297,"low":1213,"close":1271,"volume":15124502},{"date":"2025-03-24","open":1280,"high":1285,"low":1224,"close":1245,"volume":10012949},{"date":"2025-03-25","open":1270,"high":1285,"low":1211,"close":1213,"volume":12612526},{"date":"2025-03-26","open":1224,"high":1292,"low":1215,"close":1275,"volume":16424243},{"date":"2025-03-27","open":1245,"high":1253,"low":1206,"close":1208,"volume":13147475},{"date":"2025-03-28","open":1208,"high":1217,"low":1140,"close":1143,"volume":18867702},{"date":"2025-03-31","open":1093,"high":1100,"low":998,"close":1003,"volume":27365181},{"date":"2025-04-01","open":1022,"high":1029,"low":979,"close":1001,"volume":16804953},{"date":"2025-04-02","open":1015,"high":1015,"low":916,"close":927,"volume":23310047},{"date":"2025-04-03","open":860,"high":910,"low":856,"close":894,"volume":21994312},{"date":"2025-04-04","open":862,"high":982,"low":862,"close":964,"volume":33187396},{"date":"2025-04-07","open":895,"high":905,"low":846,"close":850,"volume":22093348},{"date":"2025-04-08","open":899,"high":900,"low":836,"close":840,"volume":16768789},{"date":"2025-04-09","open":811,"high":867,"low":793,"close":800,"volume":21016632},{"date":"2025-04-10","open":892,"high":938,"low":868,"close":938,"volume":19826677},{"date":"2025-04-11","open":890,"high":918,"low":865,"close":903,"volume":14922636},{"date":"2025-04-14","open":916,"high":965,"low":916,"close":928,"volume":13887733},{"date":"2025-04-15","open":930,"high":942,"low":904,"close":928,"volume":13026132},{"date":"2025-04-16","open":926,"high":956,"low":874,"close":877,"volume":16157609},{"date":"2025-04-17","open":869,"high":899,"low":866,"close":891,"volume":17141094},{"date":"2025-04-18","open":896,"high":896,"low":868,"close":881,"volume":12297952},{"date":"2025-04-21","open":869,"high":896,"low":858,"close":861,"volume":11308958},{"date":"2025-04-22","open":856,"high":885,"low":847,"close":852,"volume":11749070},{"date":"2025-04-23","open":880,"high":944,"low":880,"close":944,"volume":20952001},{"date":"2025-04-24","open":961,"high":961,"low":904,"close":923,"volume":15369862},{"date":"2025-04-25","open":941,"high":955,"low":916,"close":937,"volume":18504424},{"date":"2025-04-28","open":947,"high":974,"low":928,"close":932,"volume":14596352},{"date":"2025-04-29","open":944,"high":952,"low":915,"close":944,"volume":16532014},{"date":"2025-04-30","open":942,"high":942,"low":881,"close":890,"volume":17316739},{"date":"2025-05-02","open":888,"high":889,"low":850,"close":870,"volume":16063624},{"date":"2025-05-07","open":884,"high":896,"low":848,"close":857,"volume":11424148},{"date":"2025-05-08","open":859,"high":880,"low":849,"close":875,"volume":12598706},{"date":"2025-05-09","open":879,"high":879,"low":824,"close":827,"volume":18688193},{"date":"2025-05-12","open":829,"high":859,"low":829,"close":856,"volume":13058091},{"date":"2025-05-13","open":872,"high":877,"low":815,"close":819,"volume":16310304},{"date":"2025-05-14","open":810,"high":819,"low":779,"close":810,"volume":22429571},{"date":"2025-05-15","open":808,"high":819,"low":786,"close":787,"volume":11076865},{"date":"2025-05-16","open":793,"high":793,"low":735,"close":737,"volume":29907910},{"date":"2025-05-19","open":728,"high":760,"low":720,"close":743,"volume":13729332},{"date":"2025-05-20","open":753,"high":753,"low":680,"close":685,"volume":26558667},{"date":"2025-05-21","open":684,"high":705,"low":671,"close":672,"volume":21106013},{"date":"2025-05-22","open":672,"high":686,"low":633,"close":666,"volume":30568880},{"date":"2025-05-23","open":672,"high":673,"low":623,"close":625,"volume":21641170},{"date":"2025-05-26","open":622,"high":675,"low":622,"close":653,"volume":24104969},{"date":"2025-05-27","open":645,"high":652,"low":621,"close":628,"volume":16370818},{"date":"2025-05-28","open":640,"high":724,"low":634,"close":719,"volume":38658314},{"date":"2025-05-29","open":718,"high":756,"low":698,"close":741,"volume":27805494},{"date":"2025-05-30","open":731,"high":758,"low":711,"close":733,"volume":18690935},{"date":"2025-06-02","open":743,"high":752,"low":706,"close":717,"volume":19881550},{"date":"2025-06-04","open":734,"high":770,"low":734,"close":743,"volume":22014373},{"date":"2025-06-05","open":744,"high":797,"low":735,"close":780,"volume":27670661},{"date":"2025-06-09","open":778,"high":778,"low":740,"close":759,"volume":23228910},{"date":"2025-06-10","open":772,"high":789,"low":762,"close":772,"volume":23796413},{"date":"2025-06-11","open":786,"high":817,"low":778,"close":791,"volume":24572394},{"date":"2025-06-12","open":784,"high":837,"low":783,"close":809,"volume":23562720},{"date":"2025-06-13","open":801,"high":804,"low":758,"close":770,"volume":19874955},{"date":"2025-06-16","open":758,"high":764,"low":726,"close":743,"volume":15024664},{"date":"2025-06-17","open":752,"high":780,"low":734,"close":742,"volume":20951699},{"date":"2025-06-18","open":735,"high":775,"low":734,"close":759,"volume":26856002},{"date":"2025-06-19","open":767,"high":785,"low":743,"close":762,"volume":23026466},{"date":"2025-06-20","open":762,"high":832,"low":750,"close":816,"volume":44180317},{"date":"2025-06-23","open":798,"high":798,"low":754,"close":773,"volume":26071212},{"date":"2025-06-24","open":808,"high":847,"low":804,"close":838,"volume":35133698},{"date":"2025-06-25","open":841,"high":845,"low":817,"close":843,"volume":20279648},{"date":"2025-06-26","open":852,"high":860,"low":820,"close":839,"volume":23158948},{"date":"2025-06-27","open":841,"high":841,"low":779,"close":781,"volume":25628883},{"date":"2025-06-30","open":790,"high":840,"low":790,"close":824,"volume":29891747},{"date":"2025-07-01","open":824,"high":887,"low":816,"close":867,"volume":36070119},{"date":"2025-07-02","open":855,"high":894,"low":837,"close":894,"volume":27387150},{"date":"2025-07-03","open":910,"high":1000,"low":906,"close":990,"volume":49776946},{"date":"2025-07-04","open":959,"high":1004,"low":932,"close":975,"volume":35790193},{"date":"2025-07-07","open":1005,"high":1006,"low":932,"close":942,"volume":32442126},{"date":"2025-07-08","open":920,"high":966,"low":908,"close":919,"volume":26804239},{"date":"2025-07-09","open":925,"high":959,"low":909,"close":921,"volume":22875232},{"date":"2025-07-10","open":933,"high":953,"low":924,"close":953,"volume":18911243},{"date":"2025-07-11","open":960,"high":1019,"low":960,"close":1000,"volume":43071358},{"date":"2025-07-14","open":1012,"high":1013,"low":974,"close":1000,"volume":27196985},{"date":"2025-07-15","open":1001,"high":1008,"low":980,"close":993,"volume":25458984},{"date":"2025-07-16","open":987,"high":994,"low":936,"close":940,"volume":24006745},{"date":"2025-07-17","open":955,"high":972,"low":925,"close":952,"volume":25971415},{"date":"2025-07-18","open":974,"high":1036,"low":972,"close":1020,"volume":62338787},{"date":"2025-07-21","open":1020,"high":1095,"low":1009,"close":1087,"volume":43516195},{"date":"2025-07-22","open":1103,"high":1123,"low":1043,"close":1051,"volume":51726518},{"date":"2025-07-23","open":1084,"high":1101,"low":1045,"close":1086,"volume":54020952},{"date":"2025-07-24","open":1080,"high":1150,"low":1076,"close":1142,"volume":59724051},{"date":"2025-07-25","open":1127,"high":1153,"low":1108,"close":1142,"volume":35542661},{"date":"2025-07-28","open":1151,"high":1189,"low":1135,"close":1165,"volume":37469400},{"date":"2025-07-29","open":1131,"high":1142,"low":1090,"close":1132,"volume":35769147},{"date":"2025-07-30","open":1130,"high":1179,"low":1110,"close":1169,"volume":40132672},{"date":"2025-07-31","open":1206,"high":1230,"low":1094,"close":1115,"volume":54133398},{"date":"2025-08-01","open":1080,"high":1099,"low":1016,"close":1019,"volume":38159568},{"date":"2025-08-04","open":1034,"high":1045,"low":1005,"close":1037,"volume":28325044},{"date":"2025-08-05","open":1064,"high":1170,"low":1062,"close":1150,"volume":72379903},{"date":"2025-08-06","open":1135,"high":1200,"low":1135,"close":1165,"volume":50455173},{"date":"2025-08-07","open":1180,"high":1180,"low":1132,"close":1155,"volume":31847367},{"date":"2025-08-08","open":1155,"high":1156,"low":1118,"close":1127,"volume":31203025},{"date":"2025-08-11","open":1145,"high":1211,"low":1145,"close":1210,"volume":46922295},{"date":"2025-08-12","open":1190,"high":1239,"low":1175,"close":1197,"volume":45890969},{"date":"2025-08-13","open":1233,"high":1235,"low":1187,"close":1220,"volume":36234170},{"date":"2025-08-14","open":1230,"high":1271,"low":1225,"close":1251,"volume":39591715},{"date":"2025-08-18","open":1235,"high":1251,"low":1181,"close":1183,"volume":34092667},{"date":"2025-08-19","open":1191,"high":1215,"low":1154,"close":1181,"volume":31316424},{"date":"2025-08-20","open":1147,"high":1197,"low":1136,"close":1164,"volume":42256311},{"date":"2025-08-21","open":1169,"high":1203,"low":1150,"close":1173,"volume":31100612},{"date":"2025-08-22","open":1175,"high":1195,"low":1141,"close":1145,"volume":23141876},{"date":"2025-08-25","open":1180,"high":1196,"low":1161,"close":1196,"volume":24413867},{"date":"2025-08-26","open":1185,"high":1216,"low":1183,"close":1187,"volume":23937888},{"date":"2025-08-27","open":1197,"high":1204,"low":1155,"close":1160,"volume":22031582},{"date":"2025-08-28","open":1161,"high":1176,"low":1098,"close":1098,"volume":31557783},{"date":"2025-08-29","open":1110,"high":1110,"low":1033,"close":1038,"volume":35298237},{"date":"2025-09-01","open":1018,"high":1031,"low":997,"close":1005,"volume":29748807},{"date":"2025-09-02","open":1013,"high":1013,"low":976,"close":1001,"volume":32665355},{"date":"2025-09-03","open":1001,"high":1015,"low":986,"close":991,"volume":23452128},{"date":"2025-09-04","open":1033,"high":1041,"low":1004,"close":1013,"volume":21808022},{"date":"2025-09-05","open":1020,"high":1021,"low":988,"close":994,"volume":17590792},{"date":"2025-09-08","open":977,"high":1015,"low":976,"close":1000,"volume":20057936},{"date":"2025-09-09","open":1005,"high":1033,"low":996,"close":1030,"volume":24389669},{"date":"2025-09-10","open":1021,"high":1021,"low":995,"close":1004,"volume":20618590},{"date":"2025-09-11","open":1015,"high":1027,"low":1002,"close":1006,"volume":14717144},{"date":"2025-09-12","open":1020,"high":1057,"low":1020,"close":1043,"volume":25611610},{"date":"2025-09-15","open":1051,"high":1069,"low":1041,"close":1045,"volume":23124530},{"date":"2025-09-16","open":1057,"high":1065,"low":1030,"close":1037,"volume":19491868},{"date":"2025-09-17","open":1040,"high":1068,"low":1028,"close":1049,"volume":26043602},{"date":"2025-09-18","open":1055,"high":1082,"low":1034,"close":1082,"volume":25623004},{"date":"2025-09-19","open":1069,"high":1078,"low":1046,"close":1046,"volume":22866435},{"date":"2025-09-22","open":1050,"high":1081,"low":1045,"close":1052,"volume":24370001},{"date":"2025-09-23","open":1057,"high":1069,"low":1043,"close":1064,"volume":23520654},{"date":"2025-09-24","open":1080,"high":1087,"low":1007,"close":1020,"volume":31691867},{"date":"2025-09-25","open":1024,"high":1067,"low":1021,"close":1063,"volume":34182678},{"date":"2025-09-26","open":1045,"high":1047,"low":990,"close":992,"volume":41563907},{"date":"2025-09-29","open":1001,"high":1012,"low":988,"close":1003,"volume":21865977},{"date":"2025-09-30","open":997,"high":1014,"low":982,"close":985,"volume":18568242},{"date":"2025-10-01","open":992,"high":1002,"low":961,"close":983,"volume":20941527},{"date":"2025-10-02","open":997,"high":1019,"low":991,"close":1003,"volume":22966060},{"date":"2025-10-10","open":997,"high":998,"low":957,"close":986,"volume":23748524},{"date":"2025-10-13","open":971,"high":1036,"low":940,"close":1025,"volume":39313584},{"date":"2025-10-14","open":1025,"high":1140,"low":1013,"close":1128,"volume":100497365},{"date":"2025-10-15","open":1128,"high":1142,"low":1099,"close":1141,"volume":35266391},{"date":"2025-10-16","open":1141,"high":1321,"low":1139,"close":1321,"volume":86324533},{"date":"2025-10-17","open":1308,"high":1542,"low":1292,"close":1491,"volume":164637642},{"date":"2025-10-20","open":1477,"high":1540,"low":1398,"close":1526,"volume":96877007},{"date":"2025-10-21","open":1515,"high":1634,"low":1487,"close":1542,"volume":109551257},{"date":"2025-10-22","open":1584,"high":1697,"low":1584,"close":1697,"volume":83497011},{"date":"2025-10-23","open":1701,"high":1713,"low":1618,"close":1638,"volume":63798301},{"date":"2025-10-24","open":1684,"high":1951,"low":1664,"close":1928,"volume":116423313},{"date":"2025-10-27","open":2090,"high":2100,"low":1847,"close":1954,"volume":101621388},{"date":"2025-10-28","open":1897,"high":2070,"low":1827,"close":2060,"volume":97650599},{"date":"2025-10-29","open":2030,"high":2155,"low":2015,"close":2100,"volume":45872634},{"date":"2025-10-30","open":2075,"high":2190,"low":1907,"close":1913,"volume":87836827},{"date":"2025-10-31","open":1819,"high":1928,"low":1815,"close":1842,"volume":61027643},{"date":"2025-11-03","open":1906,"high":1907,"low":1814,"close":1900,"volume":49486292,"rsi_14":77.45,"sma_20":1508.15,"sma_60":1229.0,"sma_120":1047.09},{"date":"2025-11-04","open":2020,"high":2060,"low":1886,"close":1900,"volume":67172987,"rsi_14":77.24,"sma_20":1553.9,"sma_60":1243.38,"sma_120":1055.63},{"date":"2025-11-05","open":1833,"high":1872,"low":1658,"close":1795,"volume":79074775,"rsi_14":67.98,"sma_20":1594.5,"sma_60":1254.13,"sma_120":1063.7},{"date":"2025-11-06","open":1876,"high":1913,"low":1810,"close":1810,"volume":60772824,"rsi_14":63.71,"sma_20":1634.85,"sma_60":1264.88,"sma_120":1071.65},{"date":"2025-11-07","open":1741,"high":1818,"low":1639,"close":1689,"volume":58333469,"rsi_14":56.53,"sma_20":1670.0,"sma_60":1273.78,"sma_120":1078.9},{"date":"2025-11-10","open":1700,"high":1784,"low":1650,"close":1779,"volume":39251544,"rsi_14":58.96,"sma_20":1707.7,"sma_60":1284.65,"sma_120":1086.97},{"date":"2025-11-11","open":1823,"high":1939,"low":1758,"close":1819,"volume":86761013,"rsi_14":55.05,"sma_20":1742.25,"sma_60":1294.8,"sma_120":1095.58},{"date":"2025-11-12","open":1853,"high":1890,"low":1799,"close":1867,"volume":46405902,"rsi_14":59.57,"sma_20":1778.55,"sma_60":1305.97,"sma_120":1104.99},{"date":"2025-11-13","open":1854,"high":1992,"low":1830,"close":1989,"volume":55412065,"rsi_14":52.96,"sma_20":1811.95,"sma_60":1318.78,"sma_120":1115.38},{"date":"2025-11-14","open":1860,"high":1910,"low":1794,"close":1802,"volume":68065536,"rsi_14":43.61,"sma_20":1827.5,"sma_60":1327.97,"sma_120":1124.68},{"date":"2025-11-17","open":1847,"high":1874,"low":1760,"close":1786,"volume":39829831,"rsi_14":37.55,"sma_20":1840.5,"sma_60":1338.02,"sma_120":1133.97},{"date":"2025-11-18","open":1802,"high":1824,"low":1626,"close":1630,"volume":56838982,"rsi_14":30.67,"sma_20":1844.9,"sma_60":1345.5,"sma_120":1142.0},{"date":"2025-11-19","open":1635,"high":1664,"low":1533,"close":1606,"volume":48127340,"rsi_14":35.42,"sma_20":1840.35,"sma_60":1352.87,"sma_120":1150.17},{"date":"2025-11-20","open":1670,"high":1696,"low":1630,"close":1650,"volume":33830757,"rsi_14":40.64,"sma_20":1840.95,"sma_60":1360.82,"sma_120":1158.48},{"date":"2025-11-21","open":1493,"high":1550,"low":1491,"close":1500,"volume":40775357,"rsi_14":32.11,"sma_20":1819.55,"sma_60":1366.73,"sma_120":1165.75},{"date":"2025-11-24","open":1526,"high":1535,"low":1411,"close":1415,"volume":43072964,"rsi_14":29.84,"sma_20":1792.6,"sma_60":1370.38,"sma_120":1171.55},{"date":"2025-11-25","open":1470,"high":1481,"low":1413,"close":1428,"volume":26761993,"rsi_14":33.48,"sma_20":1761.0,"sma_60":1374.4,"sma_120":1177.28},{"date":"2025-11-26","open":1457,"high":1638,"low":1457,"close":1638,"volume":66947986,"rsi_14":43.42,"sma_20":1737.9,"sma_60":1382.37,"sma_120":1184.82},{"date":"2025-11-27","open":1639,"high":1663,"low":1605,"close":1630,"volume":36125000,"rsi_14":47.53,"sma_20":1723.75,"sma_60":1391.23,"sma_120":1192.42},{"date":"2025-11-28","open":1675,"high":1684,"low":1570,"close":1580,"volume":41428500,"rsi_14":41.37,"sma_20":1710.65,"sma_60":1400.27,"sma_120":1199.4},{"date":"2025-12-01","open":1601,"high":1657,"low":1578,"close":1617,"volume":36051620,"rsi_14":41.22,"sma_20":1696.5,"sma_60":1410.47,"sma_120":1206.38},{"date":"2025-12-02","open":1629,"high":1653,"low":1590,"close":1638,"volume":24676210,"rsi_14":39.8,"sma_20":1683.4,"sma_60":1421.08,"sma_120":1213.7},{"date":"2025-12-03","open":1641,"high":1664,"low":1615,"close":1642,"volume":21858860,"rsi_14":32.74,"sma_20":1675.75,"sma_60":1431.93,"sma_120":1220.95},{"date":"2025-12-04","open":1648,"high":1666,"low":1580,"close":1600,"volume":25279820,"rsi_14":38.26,"sma_20":1665.25,"sma_60":1441.72,"sma_120":1227.69},{"date":"2025-12-05","open":1590,"high":1672,"low":1588,"close":1655,"volume":33864900,"rsi_14":42.71,"sma_20":1663.55,"sma_60":1452.73,"sma_120":1234.74},{"date":"2025-12-08","open":1689,"high":1818,"low":1660,"close":1818,"volume":66307510,"rsi_14":60.38,"sma_20":1665.5,"sma_60":1466.37,"sma_120":1243.47},{"date":"2025-12-09","open":1780,"high":1854,"low":1763,"close":1814,"volume":43276390,"rsi_14":61.74,"sma_20":1665.25,"sma_60":1479.43,"sma_120":1252.4},{"date":"2025-12-10","open":1862,"high":1897,"low":1783,"close":1798,"volume":36673630,"rsi_14":58.62,"sma_20":1661.8,"sma_60":1492.67,"sma_120":1261.2},{"date":"2025-12-11","open":1843,"high":1843,"low":1728,"close":1756,"volume":23233720,"rsi_14":67.07,"sma_20":1650.15,"sma_60":1505.17,"sma_120":1269.51},{"date":"2025-12-12","open":1761,"high":1774,"low":1732,"close":1767,"volume":26941700,"rsi_14":76.04,"sma_20":1648.4,"sma_60":1517.23,"sma_120":1277.88},{"date":"2025-12-15","open":1702,"high":1797,"low":1685,"close":1757,"volume":26480120,"rsi_14":74.44,"sma_20":1646.95,"sma_60":1529.1,"sma_120":1285.72},{"date":"2025-12-16","open":1756,"high":1756,"low":1572,"close":1589,"volume":43067870,"rsi_14":46.12,"sma_20":1644.9,"sma_60":1538.3,"sma_120":1292.53},{"date":"2025-12-17","open":1606,"high":1639,"low":1555,"close":1598,"volume":23481480,"rsi_14":47.47,"sma_20":1644.5,"sma_60":1547.45,"sma_120":1298.86},{"date":"2025-12-18","open":1479,"high":1484,"low":1393,"close":1394,"volume":67293210,"rsi_14":38.17,"sma_20":1631.7,"sma_60":1552.65,"sma_120":1303.45},{"date":"2025-12-19","open":1410,"high":1415,"low":1289,"close":1390,"volume":57842440,"rsi_14":34.93,"sma_20":1626.2,"sma_60":1558.38,"sma_120":1308.04},{"date":"2025-12-22","open":1422,"high":1456,"low":1386,"close":1444,"volume":33771950,"rsi_14":37.66,"sma_20":1627.65,"sma_60":1564.92,"sma_120":1313.57},{"date":"2025-12-23","open":1453,"high":1453,"low":1413,"close":1427,"volume":18612780,"rsi_14":36.55,"sma_20":1627.6,"sma_60":1570.97,"sma_120":1318.59},{"date":"2025-12-24","open":1437,"high":1485,"low":1436,"close":1445,"volume":22967970,"rsi_14":40.0,"sma_20":1617.95,"sma_60":1578.05,"sma_120":1323.41},{"date":"2025-12-26","open":1444,"high":1467,"low":1386,"close":1397,"volume":23109670,"rsi_14":33.2,"sma_20":1606.3,"sma_60":1583.62,"sma_120":1327.6},{"date":"2025-12-29","open":1311,"high":1414,"low":1308,"close":1392,"volume":28271520,"rsi_14":15.08,"sma_20":1596.9,"sma_60":1590.28,"sma_120":1330.95},{"date":"2025-12-30","open":1361,"high":1370,"low":1286,"close":1298,"volume":34437360,"rsi_14":13.14,"sma_20":1580.95,"sma_60":1595.2,"sma_120":1333.64},{"date":"2026-01-02","open":1290,"high":1290,"low":1218,"close":1232,"volume":35209320,"rsi_14":12.27,"sma_20":1560.65,"sma_60":1599.32,"sma_120":1336.06},{"date":"2026-01-05","open":1217,"high":1322,"low":1212,"close":1299,"volume":32466920,"rsi_14":20.52,"sma_20":1543.5,"sma_60":1604.58,"sma_120":1339.22},{"date":"2026-01-06","open":1349,"high":1365,"low":1315,"close":1329,"volume":27353510,"rsi_14":22.42,"sma_20":1529.95,"sma_60":1610.02,"sma_120":1342.62},{"date":"2026-01-07","open":1336,"high":1375,"low":1264,"close":1285,"volume":39087480,"rsi_14":21.5,"sma_20":1511.45,"sma_60":1615.0,"sma_120":1345.39},{"date":"2026-01-08","open":1276,"high":1310,"low":1248,"close":1260,"volume":22969560,"rsi_14":25.99,"sma_20":1483.55,"sma_60":1618.92,"sma_120":1347.56},{"date":"2026-01-09","open":1280,"high":1282,"low":1220,"close":1234,"volume":24175440,"rsi_14":24.07,"sma_20":1454.55,"sma_60":1620.68,"sma_120":1349.51},{"date":"2026-01-12","open":1220,"high":1344,"low":1220,"close":1338,"volume":51363020,"rsi_14":45.35,"sma_20":1431.55,"sma_60":1623.97,"sma_120":1352.38},{"date":"2026-01-13","open":1374,"high":1498,"low":1340,"close":1498,"volume":53335530,"rsi_14":57.12,"sma_20":1418.65,"sma_60":1626.92,"sma_120":1357.03},{"date":"2026-01-14","open":1483,"high":1484,"low":1402,"close":1409,"volume":41049380,"rsi_14":47.79,"sma_20":1400.75,"sma_60":1625.55,"sma_120":1360.84},{"date":"2026-01-15","open":1418,"high":1462,"low":1396,"close":1455,"volume":42255590,"rsi_14":51.7,"sma_20":1385.65,"sma_60":1624.37,"sma_120":1364.47},{"date":"2026-01-16","open":1456,"high":1476,"low":1379,"close":1387,"volume":34608240,"rsi_14":46.67,"sma_20":1375.55,"sma_60":1621.78,"sma_120":1366.97},{"date":"2026-01-19","open":1377,"high":1503,"low":1367,"close":1500,"volume":58172020,"rsi_14":55.5,"sma_20":1370.65,"sma_60":1618.5,"sma_120":1370.71},{"date":"2026-01-20","open":1499,"high":1624,"low":1495,"close":1562,"volume":82718540,"rsi_14":58.55,"sma_20":1379.05,"sma_60":1617.23,"sma_120":1374.67},{"date":"2026-01-21","open":1494,"high":1519,"low":1437,"close":1508,"volume":69658620,"rsi_14":61.01,"sma_20":1384.95,"sma_60":1610.23,"sma_120":1377.72},{"date":"2026-01-22","open":1550,"high":1767,"low":1532,"close":1767,"volume":129206400,"rsi_14":73.32,"sma_20":1401.1,"sma_60":1607.12,"sma_120":1382.93},{"date":"2026-01-23","open":1857,"high":1870,"low":1693,"close":1755,"volume":107281100,"rsi_14":70.88,"sma_20":1417.5,"sma_60":1602.03,"sma_120":1387.85},{"date":"2026-01-26","open":1809,"high":1935,"low":1785,"close":1935,"volume":98705570,"rsi_14":74.4,"sma_20":1442.0,"sma_60":1599.28,"sma_120":1394.54},{"date":"2026-01-27","open":1864,"high":1979,"low":1822,"close":1946,"volume":74428990,"rsi_14":77.34,"sma_20":1469.45,"sma_60":1599.83,"sma_120":1401.02},{"date":"2026-01-28","open":1997,"high":2175,"low":1995,"close":2155,"volume":81232390,"rsi_14":82.12,"sma_20":1507.6,"sma_60":1605.05,"sma_120":1409.68},{"date":"2026-01-29","open":2205,"high":2260,"low":1989,"close":2160,"volume":80036670,"rsi_14":83.75,"sma_20":1550.7,"sma_60":1609.38,"sma_120":1419.19},{"date":"2026-01-30","open":2150,"high":2205,"low":1967,"close":1985,"volume":67630220,"rsi_14":72.42,"sma_20":1588.35,"sma_60":1610.8,"sma_120":1427.09},{"date":"2026-02-02","open":1887,"high":2045,"low":1760,"close":1783,"volume":124620900,"rsi_14":59.6,"sma_20":1612.55,"sma_60":1610.6,"sma_120":1432.37},{"date":"2026-02-03","open":1887,"high":1934,"low":1793,"close":1930,"volume":75766770,"rsi_14":66.88,"sma_20":1642.6,"sma_60":1612.6,"sma_120":1438.74},{"date":"2026-02-04","open":1900,"high":2065,"low":1900,"close":2030,"volume":69293520,"rsi_14":68.0,"sma_20":1679.85,"sma_60":1618.28,"sma_120":1446.03},{"date":"2026-02-05","open":1985,"high":2070,"low":1858,"close":1927,"volume":88125500,"rsi_14":66.54,"sma_20":1713.2,"sma_60":1620.75,"sma_120":1452.7},{"date":"2026-02-06","open":1794,"high":1818,"low":1704,"close":1783,"volume":66841390,"rsi_14":58.51,"sma_20":1740.65,"sma_60":1620.15,"sma_120":1457.47},{"date":"2026-02-09","open":1883,"high":1919,"low":1820,"close":1887,"volume":66003170,"rsi_14":59.53,"sma_20":1768.1,"sma_60":1620.48,"sma_120":1463.22},{"date":"2026-02-10","open":1907,"high":1962,"low":1843,"close":1886,"volume":47062200,"rsi_14":61.44,"sma_20":1787.5,"sma_60":1618.77,"sma_120":1468.78},{"date":"2026-02-11","open":1889,"high":1910,"low":1833,"close":1858,"volume":25896350,"rsi_14":53.2,"sma_20":1809.95,"sma_60":1619.7,"sma_120":1473.83},{"date":"2026-02-12","open":1887,"high":1988,"low":1858,"close":1969,"volume":52091780,"rsi_14":57.04,"sma_20":1835.65,"sma_60":1622.75,"sma_120":1480.38},{"date":"2026-02-13","open":1906,"high":1938,"low":1841,"close":1853,"volume":43829210,"rsi_14":47.18,"sma_20":1858.95,"sma_60":1626.47,"sma_120":1485.98},{"date":"2026-02-19","open":1881,"high":2065,"low":1881,"close":2065,"volume":59169740,"rsi_14":53.59,"sma_20":1887.2,"sma_60":1634.12,"sma_120":1493.49},{"date":"2026-02-20","open":2050,"high":2105,"low":2010,"close":2075,"volume":29384420,"rsi_14":47.26,"sma_20":1912.85,"sma_60":1641.2,"sma_120":1501.01},{"date":"2026-02-23","open":2140,"high":2150,"low":1962,"close":1993,"volume":33623930,"rsi_14":44.56,"sma_20":1937.1,"sma_60":1649.42,"sma_120":1508.08},{"date":"2026-02-24","open":2045,"high":2192,"low":2040,"close":2170,"volume":53403180,"rsi_14":56.02,"sma_20":1957.25,"sma_60":1662.0,"sma_120":1516.19},{"date":"2026-02-25","open":2210,"high":2370,"low":2115,"close":2305,"volume":62014970,"rsi_14":67.76,"sma_20":1984.75,"sma_60":1676.62,"sma_120":1525.51},{"date":"2026-02-26","open":2355,"high":2440,"low":2265,"close":2355,"volume":58504990,"rsi_14":65.48,"sma_20":2005.75,"sma_60":1688.57,"sma_120":1535.47},{"date":"2026-02-27","open":2260,"high":2475,"low":2245,"close":2450,"volume":58441770,"rsi_14":65.35,"sma_20":2030.95,"sma_60":1702.23,"sma_120":1546.73},{"date":"2026-03-03","open":2325,"high":2360,"low":1965,"close":1969,"volume":103810588,"rsi_14":51.2,"sma_20":2021.65,"sma_60":1708.72,"sma_120":1554.49},{"date":"2026-03-04","open":1878,"high":1900,"low":1365,"close":1378,"volume":172195280,"rsi_14":40.77,"sma_20":1982.55,"sma_60":1704.73,"sma_120":1557.6},{"date":"2026-03-05","open":1679,"high":1757,"low":1618,"close":1696,"volume":128161743,"rsi_14":46.03,"sma_20":1968.1,"sma_60":1705.7,"sma_120":1563.39},{"date":"2026-03-06","open":1680,"high":1819,"low":1620,"close":1800,"volume":98783816,"rsi_14":48.29,"sma_20":1968.95,"sma_60":1708.33,"sma_120":1570.13},{"date":"2026-03-09","open":1609,"high":1695,"low":1450,"close":1624,"volume":92435508,"rsi_14":45.6,"sma_20":1953.65,"sma_60":1708.73,"sma_120":1575.22},{"date":"2026-03-10","open":1749,"high":1775,"low":1642,"close":1695,"volume":79853203,"rsi_14":44.77,"sma_20":1936.9,"sma_60":1709.4,"sma_120":1581.07},{"date":"2026-03-11","open":1739,"high":1793,"low":1645,"close":1696,"volume":47844063,"rsi_14":46.86,"sma_20":1925.35,"sma_60":1707.37,"sma_120":1586.87},{"date":"2026-03-12","open":1659,"high":1715,"low":1636,"close":1678,"volume":33413668,"rsi_14":41.62,"sma_20":1920.1,"sma_60":1705.1,"sma_120":1592.27},{"date":"2026-03-13","open":1550,"high":1599,"low":1546,"close":1572,"volume":49491932,"rsi_14":39.54,"sma_20":1904.35,"sma_60":1701.33,"sma_120":1597.0},{"date":"2026-03-16","open":1562,"high":1591,"low":1481,"close":1517,"volume":40585097,"rsi_14":39.99,"sma_20":1885.9,"sma_60":1697.35,"sma_120":1601.26},{"date":"2026-03-17","open":1577,"high":1633,"low":1568,"close":1583,"volume":38440109,"rsi_14":37.05,"sma_20":1872.15,"sma_60":1694.28,"sma_120":1605.76},{"date":"2026-03-18","open":1639,"high":1669,"low":1619,"close":1669,"volume":31923007,"rsi_14":35.66,"sma_20":1857.15,"sma_60":1692.82,"sma_120":1610.96},{"date":"2026-03-19","open":1600,"high":1642,"low":1570,"close":1587,"volume":38053930,"rsi_14":32.93,"sma_20":1843.85,"sma_60":1692.78,"sma_120":1615.54},{"date":"2026-03-20","open":1601,"high":1625,"low":1586,"close":1602,"volume":28208100,"rsi_14":30.46,"sma_20":1820.7,"sma_60":1692.85,"sma_120":1620.15},{"date":"2026-03-23","open":1510,"high":1512,"low":1418,"close":1427,"volume":51445705,"rsi_14":35.46,"sma_20":1788.3,"sma_60":1693.4,"sma_120":1623.03},{"date":"2026-03-24","open":1506,"high":1598,"low":1506,"close":1593,"volume":63859810,"rsi_14":57.47,"sma_20":1768.3,"sma_60":1696.78,"sma_120":1627.58},{"date":"2026-03-25","open":1613,"high":1706,"low":1613,"close":1673,"volume":46483388,"rsi_14":49.04,"sma_20":1743.45,"sma_60":1700.6,"sma_120":1632.76},{"date":"2026-03-26","open":1653,"high":1725,"low":1610,"close":1613,"volume":51300310,"rsi_14":41.92,"sma_20":1708.85,"sma_60":1703.7,"sma_120":1637.33},{"date":"2026-03-27","open":1576,"high":1697,"low":1482,"close":1684,"volume":81726023,"rsi_14":52.85,"sma_20":1675.3,"sma_60":1707.68,"sma_120":1642.87},{"date":"2026-03-30","open":1580,"high":1769,"low":1560,"close":1726,"volume":91912293,"rsi_14":51.52,"sma_20":1639.1,"sma_60":1713.17,"sma_120":1648.39},{"date":"2026-03-31","open":1740,"high":1747,"low":1585,"close":1595,"volume":96539901,"rsi_14":45.62,"sma_20":1620.4,"sma_60":1716.55,"sma_120":1653.42},{"date":"2026-04-01","open":1699,"high":1758,"low":1653,"close":1742,"volume":78989176,"rsi_14":52.5,"sma_20":1638.6,"sma_60":1723.95,"sma_120":1659.58},{"date":"2026-04-02","open":1749,"high":1890,"low":1673,"close":1707,"volume":168631188,"rsi_14":55.57,"sma_20":1639.15,"sma_60":1731.87,"sma_120":1665.59},{"date":"2026-04-03","open":1762,"high":1806,"low":1654,"close":1699,"volume":72015256,"rsi_14":57.82,"sma_20":1634.1,"sma_60":1738.53,"sma_120":1671.56},{"date":"2026-04-06","open":1700,"high":1847,"low":1700,"close":1783,"volume":96102624,"rsi_14":58.46,"sma_20":1642.05,"sma_60":1746.1,"sma_120":1678.06},{"date":"2026-04-07","open":1775,"high":1917,"low":1754,"close":1800,"volume":98382758,"rsi_14":55.88,"sma_20":1647.3,"sma_60":1754.68,"sma_120":1684.84},{"date":"2026-04-08","open":1906,"high":1943,"low":1831,"close":1903,"volume":71168564,"rsi_14":63.93,"sma_20":1657.65,"sma_60":1765.4,"sma_120":1692.16},{"date":"2026-04-09","open":1898,"high":1983,"low":1873,"close":1914,"volume":65535959,"rsi_14":63.81,"sma_20":1669.45,"sma_60":1776.73,"sma_120":1698.71},{"date":"2026-04-10","open":1944,"high":1972,"low":1901,"close":1920,"volume":43079512,"rsi_14":75.65,"sma_20":1686.85,"sma_60":1786.43,"sma_120":1705.2},{"date":"2026-04-13","open":1890,"high":1925,"low":1805,"close":1839,"volume":55916039,"rsi_14":64.04,"sma_20":1702.95,"sma_60":1792.12,"sma_120":1709.52},{"date":"2026-04-14","open":1895,"high":1911,"low":1830,"close":1844,"volume":41250954,"rsi_14":60.67,"sma_20":1716.0,"sma_60":1799.37,"sma_120":1712.46},{"date":"2026-04-15","open":1875,"high":1921,"low":1870,"close":1902,"volume":52617627,"rsi_14":68.09,"sma_20":1727.65,"sma_60":1806.82,"sma_120":1715.59},{"date":"2026-04-16","open":1928,"high":1959,"low":1916,"close":1957,"volume":42578792,"rsi_14":67.43,"sma_20":1746.15,"sma_60":1816.32,"sma_120":1719.05},{"date":"2026-04-17","open":1960,"high":2075,"low":1940,"close":2075,"volume":60215858,"rsi_14":70.31,"sma_20":1769.8,"sma_60":1825.9,"sma_120":1722.2},{"date":"2026-04-20","open":2080,"high":2210,"low":2040,"close":2155,"volume":50696868,"rsi_14":84.65,"sma_20":1806.2,"sma_60":1835.78,"sma_120":1726.51},{"date":"2026-04-21","open":2250,"high":2570,"low":2235,"close":2570,"volume":110292225,"rsi_14":88.48,"sma_20":1855.05,"sma_60":1853.48,"sma_120":1731.86},{"date":"2026-04-22","open":2650,"high":2700,"low":2505,"close":2635,"volume":89666529,"rsi_14":91.95,"sma_20":1903.15,"sma_60":1867.95,"sma_120":1737.53},{"date":"2026-04-23","open":2635,"high":2645,"low":2340,"close":2460,"volume":78658220,"rsi_14":79.89,"sma_20":1945.5,"sma_60":1879.7,"sma_120":1740.87},{"date":"2026-04-24","open":2505,"high":2575,"low":2420,"close":2560,"volume":45483113,"rsi_14":80.14,"sma_20":1989.3,"sma_60":1890.12,"sma_120":1744.7},{"date":"2026-04-27","open":2580,"high":2580,"low":2430,"close":2505,"volume":41255401,"rsi_14":76.56,"sma_20":2028.25,"sma_60":1899.43,"sma_120":1749.63},{"date":"2026-04-28","open":2570,"high":2730,"low":2570,"close":2700,"volume":77644910,"rsi_14":78.08,"sma_20":2083.5,"sma_60":1908.52,"sma_120":1756.78},{"date":"2026-04-29","open":2685,"high":2795,"low":2670,"close":2795,"volume":59436235,"rsi_14":79.31,"sma_20":2136.15,"sma_60":1919.1,"sma_120":1764.24},{"date":"2026-04-30","open":2795,"high":2795,"low":2625,"close":2630,"volume":47877352,"rsi_14":71.36,"sma_20":2182.3,"sma_60":1929.85,"sma_120":1770.33},{"date":"2026-05-04","open":2740,"high":2865,"low":2740,"close":2845,"volume":54066276,"rsi_14":78.01,"sma_20":2239.6,"sma_60":1947.55,"sma_120":1779.08},{"date":"2026-05-06","open":2900,"high":2990,"low":2805,"close":2985,"volume":52500956,"rsi_14":79.54,"sma_20":2299.7,"sma_60":1965.13,"sma_120":1788.87},{"date":"2026-05-07","open":2980,"high":3005,"low":2815,"close":2975,"volume":55824552,"rsi_14":78.49,"sma_20":2358.45,"sma_60":1980.88,"sma_120":1799.58},{"date":"2026-05-08","open":2925,"high":2980,"low":2820,"close":2890,"volume":34896359,"rsi_14":74.39,"sma_20":2407.8,"sma_60":1996.93,"sma_120":1808.84},{"date":"2026-05-11","open":2880,"high":2885,"low":2665,"close":2755,"volume":45013797,"rsi_14":67.62,"sma_20":2449.85,"sma_60":2013.13,"sma_120":1816.64},{"date":"2026-05-12","open":2755,"high":2790,"low":2270,"close":2395,"volume":96211825,"rsi_14":55.43,"sma_20":2473.6,"sma_60":2021.6,"sma_120":1821.04},{"date":"2026-05-13","open":2325,"high":2395,"low":2210,"close":2335,"volume":55273571,"rsi_14":43.67,"sma_20":2498.4,"sma_60":2029.08,"sma_120":1823.92},{"date":"2026-05-14","open":2475,"high":2485,"low":2280,"close":2420,"volume":47110516,"rsi_14":44.27,"sma_20":2527.2,"sma_60":2038.45,"sma_120":1829.08},{"date":"2026-05-15","open":2415,"high":2595,"low":2080,"close":2165,"volume":75941965,"rsi_14":42.46,"sma_20":2540.35,"sma_60":2041.72,"sma_120":1832.23},{"date":"2026-05-18","open":2120,"high":2150,"low":1911,"close":2115,"volume":76950769,"rsi_14":38.32,"sma_20":2548.25,"sma_60":2046.08,"sma_120":1836.28},{"date":"2026-05-19","open":2145,"high":2155,"low":1879,"close":1949,"volume":76741722,"rsi_14":36.21,"sma_20":2541.95,"sma_60":2044.15,"sma_120":1839.13},{"date":"2026-05-20","open":1935,"high":1949,"low":1752,"close":1796,"volume":112100296,"rsi_14":27.1,"sma_20":2524.0,"sma_60":2039.5,"sma_120":1840.35},{"date":"2026-05-21","open":1889,"high":2025,"low":1871,"close":2025,"volume":65787962,"rsi_14":31.74,"sma_20":2496.75,"sma_60":2040.03,"sma_120":1844.72},{"date":"2026-05-22","open":2110,"high":2280,"low":2090,"close":2190,"volume":59499228,"rsi_14":39.56,"sma_20":2474.5,"sma_60":2040.37,"sma_120":1851.18},{"date":"2026-05-26","open":2275,"high":2345,"low":2180,"close":2185,"volume":42155062,"rsi_14":32.61,"sma_20":2460.75,"sma_60":2038.37,"sma_120":1857.49},{"date":"2026-05-27","open":2120,"high":2280,"low":2030,"close":2040,"volume":53601956,"rsi_14":25.17,"sma_20":2434.75,"sma_60":2033.12,"sma_120":1860.84},{"date":"2026-05-28","open":2225,"high":2280,"low":2060,"close":2245,"volume":91018880,"rsi_14":32.6,"sma_20":2421.75,"sma_60":2029.7,"sma_120":1865.97},{"date":"2026-05-29","open":2245,"high":2340,"low":2135,"close":2300,"volume":59516496,"rsi_14":35.74,"sma_20":2401.75,"sma_60":2035.22,"sma_120":1871.97},{"date":"2026-06-01","open":2270,"high":2295,"low":2170,"close":2185,"volume":32848125,"rsi_14":36.08,"sma_20":2371.25,"sma_60":2048.67,"sma_120":1876.7},{"date":"2026-06-02","open":2135,"high":2340,"low":1986,"close":1991,"volume":80459143,"rsi_14":39.27,"sma_20":2339.3,"sma_60":2053.58,"sma_120":1879.64},{"date":"2026-06-04","open":2050,"high":2130,"low":1913,"close":1981,"volume":49397211,"rsi_14":40.34,"sma_20":2296.1,"sma_60":2056.6,"sma_120":1882.47},{"date":"2026-06-05","open":1963,"high":1976,"low":1720,"close":1799,"volume":67983354,"rsi_14":33.9,"sma_20":2236.8,"sma_60":2059.52,"sma_120":1884.12},{"date":"2026-06-08","open":1525,"high":1640,"low":1452,"close":1480,"volume":59311373,"rsi_14":32.81,"sma_20":2162.05,"sma_60":2055.93,"sma_120":1882.67},{"date":"2026-06-09","open":1539,"high":1582,"low":1450,"close":1565,"volume":50909827,"rsi_14":36.44,"sma_20":2095.8,"sma_60":2053.75,"sma_120":1880.56},{"date":"2026-06-10","open":1520,"high":1620,"low":1400,"close":1472,"volume":51203731,"rsi_14":37.8,"sma_20":2031.65,"sma_60":2050.32,"sma_120":1877.71},{"date":"2026-06-11","open":1400,"high":1485,"low":1324,"close":1483,"volume":50154311,"rsi_14":41.37,"sma_20":1986.05,"sma_60":2048.83,"sma_120":1875.08},{"date":"2026-06-12","open":1590,"high":1740,"low":1562,"close":1616,"volume":67016039,"rsi_14":38.09,"sma_20":1950.1,"sma_60":2050.48,"sma_120":1873.92},{"date":"2026-06-15","open":1730,"high":1810,"low":1717,"close":1802,"volume":40652531,"rsi_14":38.84,"sma_20":1919.2,"sma_60":2054.13,"sma_120":1874.21},{"date":"2026-06-16","open":1808,"high":1810,"low":1729,"close":1763,"volume":36197473,"rsi_14":38.09,"sma_20":1899.1,"sma_60":2055.7,"sma_120":1874.26},{"date":"2026-06-17","open":1772,"high":1796,"low":1696,"close":1750,"volume":32247574,"rsi_14":41.16,"sma_20":1880.85,"sma_60":2058.42,"sma_120":1875.6},{"date":"2026-06-18","open":1725,"high":1726,"low":1575,"close":1596,"volume":45384899,"rsi_14":29.58,"sma_20":1863.2,"sma_60":2058.32,"sma_120":1875.58},{"date":"2026-06-19","open":1599,"high":1688,"low":1488,"close":1566,"volume":66651980,"rsi_14":26.53,"sma_20":1851.7,"sma_60":2060.63,"sma_120":1877.02},{"date":"2026-06-22","open":1577,"high":1583,"low":1459,"close":1490,"volume":41747036,"rsi_14":27.21,"sma_20":1824.95,"sma_60":2058.92,"sma_120":1877.85},{"date":"2026-06-23","open":1483,"high":1546,"low":1219,"close":1222,"volume":80049303,"rsi_14":25.95,"sma_20":1776.55,"sma_60":2051.4,"sma_120":1876.0},{"date":"2026-06-24","open":1258,"high":1297,"low":1180,"close":1282,"volume":73934484,"rsi_14":28.81,"sma_20":1731.4,"sma_60":2045.88,"sma_120":1874.79},{"date":"2026-06-25","open":1308,"high":1328,"low":1182,"close":1188,"volume":73097398,"rsi_14":30.43,"sma_20":1688.8,"sma_60":2037.62,"sma_120":1872.65},{"date":"2026-06-26","open":1175,"high":1207,"low":993,"close":1050,"volume":84231084,"rsi_14":34.42,"sma_20":1629.05,"sma_60":2026.35,"sma_120":1869.76},{"date":"2026-06-29","open":1071,"high":1356,"low":1041,"close":1356,"volume":105143241,"rsi_14":43.47,"sma_20":1581.85,"sma_60":2022.37,"sma_120":1869.46},{"date":"2026-06-30","open":1320,"high":1320,"low":1193,"close":1193,"volume":112134793,"rsi_14":41.65,"sma_20":1532.25,"sma_60":2013.22,"sma_120":1868.58},{"date":"2026-07-01","open":1190,"high":1206,"low":1083,"close":1129,"volume":79555981,"rsi_14":39.73,"sma_20":1489.15,"sma_60":2003.58,"sma_120":1867.72},{"date":"2026-07-02","open":1093,"high":1131,"low":1013,"close":1078,"volume":65017742,"rsi_14":33.62,"sma_20":1444.0,"sma_60":1993.23,"sma_120":1865.88},{"date":"2026-07-03","open":1076,"high":1091,"low":942,"close":1085,"volume":87164842,"rsi_14":25.5,"sma_20":1408.3,"sma_60":1981.6,"sma_120":1863.85},{"date":"2026-07-06","open":1089,"high":1093,"low":981,"close":1035,"volume":43944411,"rsi_14":25.31,"sma_20":1386.05,"sma_60":1968.85,"sma_120":1861.77},{"date":"2026-07-07","open":1040,"high":1040,"low":930,"close":982,"volume":69876188,"rsi_14":24.64,"sma_20":1356.9,"sma_60":1953.5,"sma_120":1859.45},{"date":"2026-07-08","open":934,"high":960,"low":849,"close":861,"volume":76583055,"rsi_14":25.19,"sma_20":1326.35,"sma_60":1935.95,"sma_120":1856.34},{"date":"2026-07-09","open":874,"high":933,"low":818,"close":860,"volume":68817638,"rsi_14":25.69,"sma_20":1295.2,"sma_60":1918.28,"sma_120":1852.36},{"date":"2026-07-10","open":900,"high":978,"low":889,"close":962,"volume":61904841,"rsi_14":32.14,"sma_20":1262.5,"sma_60":1903.67,"sma_120":1847.89},{"date":"2026-07-13","open":977,"high":1062,"low":931,"close":944,"volume":84492588,"rsi_14":38.68,"sma_20":1219.6,"sma_60":1888.67,"sma_120":1844.02},{"date":"2026-07-14","open":963,"high":966,"low":830,"close":878,"volume":68701265,"rsi_14":33.63,"sma_20":1175.35,"sma_60":1871.6,"sma_120":1839.21},{"date":"2026-07-15","open":930,"high":996,"low":929,"close":977,"volume":52026324,"rsi_14":41.49,"sma_20":1136.7,"sma_60":1855.27,"sma_120":1835.79},{"date":"2026-07-16","open":955,"high":1007,"low":898,"close":921,"volume":52240257,"rsi_14":44.43,"sma_20":1102.95,"sma_60":1836.03,"sma_120":1830.97},{"date":"2026-07-20","open":877,"high":898,"low":811,"close":823,"volume":54186213,"rsi_14":21.92,"sma_20":1065.8,"sma_60":1813.83,"sma_120":1824.81},{"date":"2026-07-21","open":812,"high":837,"low":781,"close":835,"volume":44635222,"rsi_14":27.57,"sma_20":1033.05,"sma_60":1784.92,"sma_120":1819.2},{"date":"2026-07-22","open":880,"high":912,"low":845,"close":848,"volume":46292688,"rsi_14":31.19,"sma_20":1014.35,"sma_60":1755.13,"sma_120":1811.54},{"date":"2026-07-23","open":865,"high":1000,"low":844,"close":999,"volume":58113789,"rsi_14":45.34,"sma_20":1000.2,"sma_60":1730.78,"sma_120":1805.24},{"date":"2026-07-24","open":942,"high":950,"low":877,"close":885,"volume":61672632,"rsi_14":39.52,"sma_20":985.05,"sma_60":1702.87,"sma_120":1796.49},{"date":"2026-07-27","open":926,"high":929,"low":865,"close":895,"volume":48509462,"rsi_14":42.34,"sma_20":977.3,"sma_60":1676.03,"sma_120":1787.73},{"date":"2026-07-28","open":838,"high":841,"low":733,"close":754,"volume":71284980,"rsi_14":38.62,"sma_20":947.2,"sma_60":1643.6,"sma_120":1776.06},{"date":"2026-07-29","open":771,"high":780,"low":608,"close":670,"volume":99895287,"rsi_14":40.1,"sma_20":921.05,"sma_60":1608.18,"sma_120":1763.64},{"date":"2026-07-30","open":640,"high":768,"low":630,"close":728,"volume":65221564,"rsi_14":43.54,"sma_20":901.0,"sma_60":1576.48,"sma_120":1753.17},{"date":"2026-07-31","open":799,"high":816,"low":720,"close":808,"volume":83169687,"rsi_14":42.3,"sma_20":887.5,"sma_60":1542.53,"sma_120":1745.04},{"date":"2026-08-03","open":771,"high":791,"low":715,"close":756,"volume":58601615,"rsi_14":40.91,"sma_20":871.05,"sma_60":1505.38,"sma_120":1735.26},{"date":"2026-08-04","open":768,"high":838,"low":765,"close":838,"volume":80645302,"rsi_14":48.1,"sma_20":861.2,"sma_60":1469.77,"sma_120":1725.33},{"date":"2026-08-05","open":872,"high":884,"low":840,"close":850,"volume":62679428,"rsi_14":43.41,"sma_20":854.6,"sma_60":1435.77,"sma_120":1716.35},{"date":"2026-08-06","open":837,"high":891,"low":820,"close":870,"volume":54185769,"rsi_14":47.25,"sma_20":855.05,"sma_60":1404.35,"sma_120":1708.74},{"date":"2026-08-07","open":926,"high":980,"low":879,"close":965,"volume":89083818,"rsi_14":57.68,"sma_20":860.3,"sma_60":1380.52,"sma_120":1701.06},{"date":"2026-08-10","open":964,"high":1049,"low":921,"close":1045,"volume":92059495,"rsi_14":60.58,"sma_20":864.45,"sma_60":1359.02,"sma_120":1694.05},{"date":"2026-08-11","open":1023,"high":1051,"low":979,"close":988,"volume":73389968,"rsi_14":56.76,"sma_20":866.65,"sma_60":1335.15,"sma_120":1686.8},{"date":"2026-08-12","open":1000,"high":1050,"low":970,"close":1010,"volume":53492649,"rsi_14":50.61,"sma_20":873.25,"sma_60":1315.9,"sma_120":1678.81},{"date":"2026-08-13","open":1017,"high":1050,"low":994,"close":1025,"volume":50644521,"rsi_14":58.66,"sma_20":875.65,"sma_60":1297.73,"sma_120":1671.91},{"date":"2026-08-14","open":1055,"high":1084,"low":1016,"close":1079,"volume":63207370,"rsi_14":60.8,"sma_20":883.55,"sma_60":1283.23,"sma_120":1663.69},{"date":"2026-08-18","open":1063,"high":1081,"low":971,"close":985,"volume":71295896,"rsi_14":64.35,"sma_20":891.65,"sma_60":1269.72,"sma_120":1654.61},{"date":"2026-08-19","open":930,"high":1004,"low":908,"close":981,"volume":51838123,"rsi_14":71.45,"sma_20":898.95,"sma_60":1252.32,"sma_120":1646.17},{"date":"2026-08-20","open":1004,"high":1046,"low":989,"close":1002,"volume":52575068,"rsi_14":69.91,"sma_20":906.65,"sma_60":1232.52,"sma_120":1636.44},{"date":"2026-08-21","open":967,"high":973,"low":906,"close":915,"volume":56834485,"rsi_14":57.7,"sma_20":902.45,"sma_60":1211.35,"sma_120":1624.86},{"date":"2026-08-24","open":935,"high":1039,"low":930,"close":1035,"volume":83074225,"rsi_14":68.28,"sma_20":909.95,"sma_60":1194.6,"sma_120":1613.86},{"date":"2026-08-25","open":1009,"high":1023,"low":935,"close":1009,"volume":62650421,"rsi_14":62.09,"sma_20":915.65,"sma_60":1174.0,"sma_120":1601.85},{"date":"2026-08-26","open":995,"high":998,"low":945,"close":993,"volume":59040721,"rsi_14":60.06,"sma_20":927.6,"sma_60":1152.22,"sma_120":1593.72},{"date":"2026-08-27","open":1010,"high":1118,"low":998,"close":1102,"volume":104520652,"rsi_14":64.5,"sma_20":949.2,"sma_60":1134.17,"sma_120":1591.42},{"date":"2026-08-28","open":1078,"high":1134,"low":1063,"close":1109,"volume":59023581,"rsi_14":60.11,"sma_20":968.25,"sma_60":1119.47,"sma_120":1586.53},{"date":"2026-08-31","open":1090,"high":1167,"low":1068,"close":1159,"volume":88747371,"rsi_14":58.36,"sma_20":985.8,"sma_60":1105.77,"sma_120":1581.18},{"date":"2026-09-01","open":1157,"high":1224,"low":1123,"close":1123,"volume":87077698,"rsi_14":60.21,"sma_20":1004.15,"sma_60":1094.5,"sma_120":1577.01},{"date":"2026-09-02","open":1071,"high":1101,"low":1004,"close":1004,"volume":90306936,"rsi_14":49.6,"sma_20":1012.45,"sma_60":1086.57,"sma_120":1571.25},{"date":"2026-09-03","open":1034,"high":1100,"low":988,"close":1051,"volume":97058458,"rsi_14":51.65,"sma_20":1022.5,"sma_60":1078.0,"sma_120":1565.88},{"date":"2026-09-04","open":1068,"high":1105,"low":1048,"close":1062,"volume":56236523,"rsi_14":48.86,"sma_20":1032.1,"sma_60":1071.17,"sma_120":1560.74},{"date":"2026-09-07","open":1074,"high":1074,"low":1037,"close":1057,"volume":41602145,"rsi_14":55.47,"sma_20":1036.7,"sma_60":1064.07,"sma_120":1556.45},{"date":"2026-09-08","open":1088,"high":1107,"low":1004,"close":1004,"volume":80496725,"rsi_14":51.63,"sma_20":1034.65,"sma_60":1053.87,"sma_120":1552.17},{"date":"2026-09-09","open":1012,"high":1144,"low":1004,"close":1142,"volume":109068886,"rsi_14":58.5,"sma_20":1042.35,"sma_60":1042.87,"sma_120":1548.5},{"date":"2026-09-10","open":1099,"high":1167,"low":1083,"close":1124,"volume":78724923,"rsi_14":63.84,"sma_20":1048.05,"sma_60":1032.22,"sma_120":1543.96},{"date":"2026-09-11","open":1067,"high":1101,"low":1045,"close":1067,"volume":54482543,"rsi_14":52.31,"sma_20":1050.15,"sma_60":1020.83,"sma_120":1539.62},{"date":"2026-09-14","open":1031,"high":1036,"low":996,"close":1001,"volume":46132208,"rsi_14":49.45,"sma_20":1046.25,"sma_60":1010.92,"sma_120":1534.62},{"date":"2026-09-15","open":1010,"high":1075,"low":993,"close":1055,"volume":92939573,"rsi_14":54.03,"sma_20":1049.75,"sma_60":1002.4,"sma_120":1531.52},{"date":"2026-09-16","open":1039,"high":1085,"low":1024,"close":1032,"volume":73902214,"rsi_14":44.88,"sma_20":1052.3,"sma_60":994.77,"sma_120":1526.84},{"date":"2026-09-17","open":1036,"high":1046,"low":1016,"close":1024,"volume":41193523,"rsi_14":43.8,"sma_20":1053.4,"sma_60":991.47,"sma_120":1521.43},{"date":"2026-09-18","open":1056,"high":1065,"low":1019,"close":1027,"volume":40219084,"rsi_14":39.66,"sma_20":1059.0,"sma_60":987.22,"sma_120":1516.55},{"date":"2026-09-21","open":1032,"high":1032,"low":979,"close":985,"volume":54598760,"rsi_14":39.29,"sma_20":1056.5,"sma_60":983.83,"sma_120":1510.72},{"date":"2026-09-22","open":1005,"high":1011,"low":975,"close":976,"volume":45048411,"rsi_14":47.38,"sma_20":1054.85,"sma_60":982.6,"sma_120":1504.47},{"date":"2026-09-23","open":981,"high":1011,"low":965,"close":980,"volume":59395550,"rsi_14":42.77,"sma_20":1054.2,"sma_60":976.33,"sma_120":1499.35},{"date":"2026-09-28","open":979,"high":1046,"low":975,"close":1038,"volume":85379840,"rsi_14":47.77,"sma_20":1051.0,"sma_60":973.75,"sma_120":1493.48},{"date":"2026-09-29","open":1018,"high":1018,"low":942,"close":965,"volume":92543604,"rsi_14":42.41,"sma_20":1043.8,"sma_60":971.02,"sma_120":1487.3},{"date":"2026-09-30","open":977,"high":999,"low":970,"close":983,"volume":68026985,"rsi_14":48.16,"sma_20":1035.0,"sma_60":969.43,"sma_120":1481.33},{"date":"2026-10-01","open":974,"high":1016,"low":963,"close":1013,"volume":64693815,"rsi_14":36.07,"sma_20":1029.5,"sma_60":968.23,"sma_120":1474.92},{"date":"2026-10-02","open":1003,"high":1077,"low":999,"close":1071,"volume":97058401,"rsi_14":44.73,"sma_20":1032.85,"sma_60":968.83,"sma_120":1468.84},{"date":"2026-10-06","open":1096,"high":1200,"low":1078,"close":1200,"volume":117703082,"rsi_14":61.57,"sma_20":1040.3,"sma_60":972.47,"sma_120":1462.98},{"date":"2026-10-07","open":1175,"high":1192,"low":1136,"close":1150,"volume":85322583,"rsi_14":63.33,"sma_20":1044.7,"sma_60":977.28,"sma_120":1456.62},{"date":"2026-10-08","open":1195,"high":1248,"low":1166,"close":1179,"volume":120016863,"rsi_14":61.61,"sma_20":1050.8,"sma_60":982.6,"sma_120":1450.44},{"date":"2026-10-12","open":1205,"high":1237,"low":1071,"close":1077,"volume":96023762,"rsi_14":53.67,"sma_20":1054.45,"sma_60":984.52,"sma_120":1444.09},{"date":"2026-10-13","open":1013,"high":1105,"low":941,"close":1096,"volume":170889369,"rsi_14":55.77,"sma_20":1052.15,"sma_60":987.05,"sma_120":1437.86},{"date":"2026-10-14","open":1095,"high":1204,"low":1093,"close":1175,"volume":139393616,"rsi_14":60.57,"sma_20":1054.7,"sma_60":992.0,"sma_120":1431.8},{"date":"2026-10-15","open":1073,"high":1099,"low":984,"close":1021,"volume":144104416,"rsi_14":52.22,"sma_20":1052.4,"sma_60":992.73,"sma_120":1424.0},{"date":"2026-10-16","open":1040,"high":1059,"low":984,"close":1011,"volume":118330544,"rsi_14":52.15,"sma_20":1052.9,"sma_60":994.23,"sma_120":1415.13},{"date":"2026-10-19","open":948,"high":1183,"low":942,"close":1177,"volume":180288372,"rsi_14":60.1,"sma_20":1059.0,"sma_60":1000.13,"sma_120":1406.98},{"date":"2026-10-20","open":1152,"high":1192,"low":1038,"close":1044,"volume":143609858,"rsi_14":50.29,"sma_20":1059.6,"sma_60":1003.62,"sma_120":1394.27},{"date":"2026-10-21","open":1090,"high":1096,"low":1019,"close":1044,"volume":91690908,"rsi_14":54.04,"sma_20":1060.6,"sma_60":1006.88,"sma_120":1381.01},{"date":"2026-10-22","open":1018,"high":1031,"low":908,"close":913,"volume":139136893,"rsi_14":46.79,"sma_20":1054.9,"sma_60":1005.45,"sma_120":1368.12},{"date":"2026-10-23","open":870,"high":876,"low":810,"close":843,"volume":124221131,"rsi_14":42.48,"sma_20":1047.8,"sma_60":1004.75,"sma_120":1353.81}],"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 2차전지산업레버리지","phase":"above-fold","symbol_resolved":true}