{"status":"ok","report":{"price_analysis":{"current":11395.0,"change_1d":0.8,"change_7d":-2.2,"change_30d":-10.4,"high_30d":13215.0,"low_30d":11105.0,"position_in_range":14.0,"support":11316.0,"resistance":13004.0},"summary":"RISE 중국본토CSI300(463300)은(는) CSI 300를 추종하는 ETF입니다, 순자산 246억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 9.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-395.93)가 시그널선(-350.66)을 하회합니다(데드크로스). 현재가가 SMA20(12054)과 SMA60(12874) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11145~12963 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 10","rsi_14":9.543568464730285,"macd":-395.9311648676594,"macd_signal":-350.65522407980643,"sma_20":12053.75,"sma_60":12873.85,"bb_upper":12962.95775953574,"bb_lower":11144.54224046426,"atr_14":238.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 157.00. 30일 누적: 외국인 2.00, 기관 809.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":157.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":177.0,"retail_net":-177.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-91.0,"retail_net":91.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":137.0,"retail_net":-137.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-27.0,"retail_net":27.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-39.0,"retail_net":39.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":92.0,"retail_net":-92.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-265.0,"retail_net":265.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-333.0,"retail_net":333.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-314.0,"retail_net":314.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-270.0,"retail_net":270.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-378.0,"retail_net":378.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-133.0,"retail_net":133.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-154.0,"retail_net":154.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-560.0,"retail_net":560.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":718.0,"retail_net":-718.0},{"date":"2026-09-29","foreign_net":2.0,"institution_net":413.0,"retail_net":-415.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-681.0,"retail_net":681.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-461.0,"retail_net":461.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":811.0,"retail_net":-811.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-79.0,"retail_net":79.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":119.0,"retail_net":-119.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":101.0,"retail_net":-101.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":511.0,"retail_net":-511.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-35.0,"retail_net":35.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-200.0,"retail_net":200.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":62.0,"retail_net":-62.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":1270.0,"retail_net":-1270.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":171.0,"retail_net":-171.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":248.0,"retail_net":-248.0}],"periods":{"d1":{"foreign_net":0,"institution_net":177.0,"retail_net":-177.0},"d3":{"foreign_net":0,"institution_net":223.0,"retail_net":-223.0},"d7":{"foreign_net":0,"institution_net":-16.0,"retail_net":16.0},"d14":{"foreign_net":0,"institution_net":-1599.0,"retail_net":1599.0},"d30":{"foreign_net":2.0,"institution_net":809.0,"retail_net":-811.0}}},"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":"F","percentile":24,"summary":"RSI 10","metrics":[{"name":"RSI (14)","value":9.5,"unit":"","percentile":10,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.4,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 10 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 10 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.3982,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.4,"summary":"배당수익률 2.40%","metrics":[{"name":"배당수익률","value":2.4,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:21.174841+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"CSI 300","issuer":"KB자산운용","category":"","expense_ratio":0.05,"aum":24600000000.0,"aum_display":"246억","dividend_yield":null,"tracking_error":1.52,"holdings":[{"ticker":"","name":"BOE TECHNOLOGY GROUP CO LT-A","weight":null},{"ticker":"","name":"IND & COMM BK OF CHINA-A","weight":null},{"ticker":"","name":"BEIJING-SHANGHAI HIGH SPE-A","weight":null},{"ticker":"","name":"AGRICULTURAL BANK OF CHINA-A","weight":null},{"ticker":"","name":"BANK OF COMMUNICATIONS CO-A","weight":null},{"ticker":"","name":"HAINAN AIRLINES HOLDING CO-A","weight":null},{"ticker":"","name":"CHINA MINSHENG BANKING-A","weight":null},{"ticker":"","name":"INNER MONGOLIA BAOTOU STE-A","weight":null},{"ticker":"","name":"TCL TECHNOLOGY GROUP CORP-A","weight":null},{"ticker":"","name":"CHINA STATE CONSTRUCTION -A","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":11395.0,"change_pct":0.8,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-08-08","close":9903.8011},{"date":"2023-08-09","close":9889.4759},{"date":"2023-08-10","close":9631.0107},{"date":"2023-08-11","close":9557.7529},{"date":"2023-08-14","close":9372.165},{"date":"2023-08-16","close":9362.3984},{"date":"2023-08-17","close":9235.418},{"date":"2023-08-18","close":9284.2559},{"date":"2023-08-21","close":9162.1592},{"date":"2023-08-22","close":9035.1777},{"date":"2023-08-23","close":9074.249},{"date":"2023-08-24","close":9049.8301},{"date":"2023-08-25","close":9020.5264},{"date":"2023-08-28","close":9025.4102},{"date":"2023-08-29","close":9196.3457},{"date":"2023-08-30","close":9132.8555},{"date":"2023-08-31","close":9162.1592},{"date":"2023-09-01","close":9103.5527},{"date":"2023-09-04","close":9279.373},{"date":"2023-09-05","close":9294.0234},{"date":"2023-09-06","close":9240.3008},{"date":"2023-09-07","close":9171.9268},{"date":"2023-09-08","close":9035.1777},{"date":"2023-09-11","close":9137.7402},{"date":"2023-09-12","close":9137.7402},{"date":"2023-09-13","close":9015.6426},{"date":"2023-09-14","close":9035.1777},{"date":"2023-09-15","close":9049.8301},{"date":"2023-09-18","close":9035.1777},{"date":"2023-09-19","close":9025.4102},{"date":"2023-09-20","close":8986.3389},{"date":"2023-09-21","close":9074.249},{"date":"2023-09-22","close":9025.4102},{"date":"2023-09-25","close":9025.4102},{"date":"2023-09-26","close":9044.9463},{"date":"2023-09-27","close":9162.1592},{"date":"2023-10-04","close":9206.1133},{"date":"2023-10-05","close":9152.3906},{"date":"2023-10-06","close":9093.7852},{"date":"2023-10-10","close":8981.4551},{"date":"2023-10-11","close":8971.6885},{"date":"2023-10-12","close":9059.5977},{"date":"2023-10-13","close":9035.1777},{"date":"2023-10-16","close":8927.7334},{"date":"2023-10-17","close":8917.9648},{"date":"2023-10-18","close":8869.126},{"date":"2023-10-19","close":8771.4482},{"date":"2023-10-20","close":8629.8154},{"date":"2023-10-23","close":8556.5576},{"date":"2023-10-24","close":8512.6025},{"date":"2023-10-25","close":8649.3516},{"date":"2023-10-26","close":8620.0488},{"date":"2023-10-27","close":8820.2871},{"date":"2023-10-30","close":8888.6611},{"date":"2023-10-31","close":8771.4482},{"date":"2023-11-01","close":8849.5898},{"date":"2023-11-02","close":8722.6094},{"date":"2023-11-03","close":8576.0938},{"date":"2023-11-06","close":8678.6543},{"date":"2023-11-07","close":8644.4678},{"date":"2023-11-08","close":8644.4678},{"date":"2023-11-09","close":8668.8877},{"date":"2023-11-10","close":8629.8154},{"date":"2023-11-13","close":8654.2354},{"date":"2023-11-14","close":8693.3066},{"date":"2023-11-15","close":8634.6992},{"date":"2023-11-16","close":8580.9775},{"date":"2023-11-17","close":8453.9961},{"date":"2023-11-20","close":8566.3262},{"date":"2023-11-21","close":8620.0488},{"date":"2023-11-22","close":8620.0488},{"date":"2023-11-23","close":8517.4873},{"date":"2023-11-24","close":8595.6289},{"date":"2023-11-27","close":8497.9512},{"date":"2023-11-28","close":8502.835},{"date":"2023-11-29","close":8449.1133},{"date":"2023-11-30","close":8434.4609},{"date":"2023-12-01","close":8493.0684},{"date":"2023-12-04","close":8463.7637},{"date":"2023-12-05","close":8366.0859},{"date":"2023-12-06","close":8317.248},{"date":"2023-12-07","close":8424.6934},{"date":"2023-12-08","close":8302.5967},{"date":"2023-12-11","close":8400.2744},{"date":"2023-12-12","close":8390.5059},{"date":"2023-12-13","close":8243.9893},{"date":"2023-12-14","close":8136.5444},{"date":"2023-12-15","close":8131.6606},{"date":"2023-12-18","close":8092.5889},{"date":"2023-12-19","close":8102.3569},{"date":"2023-12-20","close":8048.6343},{"date":"2023-12-21","close":8102.3569},{"date":"2023-12-22","close":8146.3115},{"date":"2023-12-26","close":8073.0537},{"date":"2023-12-27","close":8063.2861},{"date":"2023-12-28","close":8273.293},{"date":"2024-01-02","close":8302.5967},{"date":"2024-01-03","close":8229.3379},{"date":"2024-01-04","close":8170.7314},{"date":"2024-01-05","close":8160.9634},{"date":"2024-01-08","close":8121.8926},{"date":"2024-01-09","close":8087.7056},{"date":"2024-01-10","close":8068.1699},{"date":"2024-01-11","close":8077.9375},{"date":"2024-01-12","close":8082.8218},{"date":"2024-01-15","close":8077.9375},{"date":"2024-01-16","close":8131.6606},{"date":"2024-01-17","close":8136.5444},{"date":"2024-01-18","close":8179.6659},{"date":"2024-01-19","close":8097.4731},{"date":"2024-01-22","close":8014.4473},{"date":"2024-01-23","close":8063.2861},{"date":"2024-01-24","close":8117.0083},{"date":"2024-01-25","close":8302.5967},{"date":"2024-01-26","close":8356.3193},{"date":"2024-01-29","close":8239.1055},{"date":"2024-01-30","close":8077.9375},{"date":"2024-01-31","close":8014.4473},{"date":"2024-02-01","close":7975.3765},{"date":"2024-02-02","close":7731.1821},{"date":"2024-02-05","close":7897.2339},{"date":"2024-02-06","close":8136.5444},{"date":"2024-02-07","close":8243.9893},{"date":"2024-02-08","close":8263.5254},{"date":"2024-02-13","close":8351.4355},{"date":"2024-02-14","close":8317.248},{"date":"2024-02-15","close":8317.248},{"date":"2024-02-16","close":8385.6221},{"date":"2024-02-19","close":8419.8086},{"date":"2024-02-20","close":8473.5322},{"date":"2024-02-21","close":8605.3965},{"date":"2024-02-22","close":8605.3965},{"date":"2024-02-23","close":8629.8154},{"date":"2024-02-26","close":8532.1387},{"date":"2024-02-27","close":8580.9775},{"date":"2024-02-28","close":8600.5127},{"date":"2024-02-29","close":8654.2354},{"date":"2024-03-04","close":8707.959},{"date":"2024-03-05","close":8781.2168},{"date":"2024-03-06","close":8810.5195},{"date":"2024-03-07","close":8707.959},{"date":"2024-03-08","close":8649.3516},{"date":"2024-03-11","close":8693.3066},{"date":"2024-03-12","close":8737.2617},{"date":"2024-03-13","close":8698.1904},{"date":"2024-03-14","close":8703.0742},{"date":"2024-03-15","close":8751.9131},{"date":"2024-03-18","close":8849.5898},{"date":"2024-03-19","close":8888.6611},{"date":"2024-03-20","close":8844.707},{"date":"2024-03-21","close":8790.9844},{"date":"2024-03-22","close":8756.7979},{"date":"2024-03-25","close":8761.6807},{"date":"2024-03-26","close":8727.4932},{"date":"2024-03-27","close":8761.6807},{"date":"2024-03-28","close":8717.7256},{"date":"2024-03-29","close":8742.1455},{"date":"2024-04-01","close":8825.1709},{"date":"2024-04-02","close":8903.3135},{"date":"2024-04-03","close":8820.2871},{"date":"2024-04-04","close":8834.9395},{"date":"2024-04-05","close":8849.5898},{"date":"2024-04-08","close":8834.9395},{"date":"2024-04-09","close":8781.2168},{"date":"2024-04-11","close":8766.5645},{"date":"2024-04-12","close":8839.8232},{"date":"2024-04-15","close":8991.2227},{"date":"2024-04-16","close":9054.7139},{"date":"2024-04-17","close":9035.1777},{"date":"2024-04-18","close":9069.3652},{"date":"2024-04-19","close":8986.3389},{"date":"2024-04-22","close":8957.0361},{"date":"2024-04-23","close":8888.6611},{"date":"2024-04-24","close":8844.707},{"date":"2024-04-25","close":8898.4297},{"date":"2024-04-26","close":9005.875},{"date":"2024-04-29","close":9201.2295},{"date":"2024-04-30","close":9201.2295},{"date":"2024-05-02","close":9167.043},{"date":"2024-05-03","close":9240.3008},{"date":"2024-05-07","close":9210.998},{"date":"2024-05-08","close":9171.9268},{"date":"2024-05-09","close":9215.8818},{"date":"2024-05-10","close":9274.4883},{"date":"2024-05-13","close":9240.3008},{"date":"2024-05-14","close":9220.7656},{"date":"2024-05-16","close":9079.1328},{"date":"2024-05-17","close":9210.998},{"date":"2024-05-20","close":9210.998},{"date":"2024-05-21","close":9210.998},{"date":"2024-05-22","close":9245.1846},{"date":"2024-05-23","close":9123.0879},{"date":"2024-05-24","close":9098.6689},{"date":"2024-05-27","close":9079.1328},{"date":"2024-05-28","close":9025.4102},{"date":"2024-05-29","close":9054.7139},{"date":"2024-05-30","close":9069.3652},{"date":"2024-05-31","close":9162.1592},{"date":"2024-06-03","close":9030.2939},{"date":"2024-06-04","close":9132.8555},{"date":"2024-06-05","close":9103.5527},{"date":"2024-06-07","close":8976.5713},{"date":"2024-06-10","close":9025.4102},{"date":"2024-06-11","close":8947.2686},{"date":"2024-06-12","close":8986.3389},{"date":"2024-06-13","close":8922.8496},{"date":"2024-06-14","close":8942.3838},{"date":"2024-06-17","close":8986.3389},{"date":"2024-06-18","close":8952.1523},{"date":"2024-06-19","close":9005.875},{"date":"2024-06-20","close":8883.7783},{"date":"2024-06-21","close":8898.4297},{"date":"2024-06-24","close":8849.5898},{"date":"2024-06-25","close":8810.5195},{"date":"2024-06-26","close":8878.8945},{"date":"2024-06-27","close":8874.0107},{"date":"2024-06-28","close":8815.4033},{"date":"2024-07-01","close":8878.8945},{"date":"2024-07-02","close":8849.5898},{"date":"2024-07-03","close":8805.6357},{"date":"2024-07-04","close":8805.6357},{"date":"2024-07-05","close":8703.0742},{"date":"2024-07-08","close":8600.5127},{"date":"2024-07-09","close":8698.1904},{"date":"2024-07-10","close":8644.4678},{"date":"2024-07-11","close":8693.3066},{"date":"2024-07-12","close":8815.4033},{"date":"2024-07-15","close":8859.3584},{"date":"2024-07-16","close":8922.8496},{"date":"2024-07-17","close":8908.1973},{"date":"2024-07-18","close":8957.0361},{"date":"2024-07-19","close":8996.1074},{"date":"2024-07-22","close":8996.1074},{"date":"2024-07-23","close":8854.4746},{"date":"2024-07-24","close":8722.6094},{"date":"2024-07-25","close":8747.0293},{"date":"2024-07-26","close":8766.5645},{"date":"2024-07-29","close":8781.2168},{"date":"2024-07-30","close":8605.3965},{"date":"2024-07-31","close":8825.1709},{"date":"2024-08-01","close":8722.6094},{"date":"2024-08-02","close":8605.3965},{"date":"2024-08-05","close":8585.8604},{"date":"2024-08-06","close":8517.4873},{"date":"2024-08-07","close":8644.4678},{"date":"2024-08-08","close":8644.4678},{"date":"2024-08-09","close":8541.9062},{"date":"2024-08-12","close":8502.835},{"date":"2024-08-13","close":8527.2549},{"date":"2024-08-14","close":8532.1387},{"date":"2024-08-16","close":8537.0225},{"date":"2024-08-19","close":8449.1133},{"date":"2024-08-20","close":8390.5059},{"date":"2024-08-21","close":8410.041},{"date":"2024-08-22","close":8361.2031},{"date":"2024-08-23","close":8390.5059},{"date":"2024-08-26","close":8361.2031},{"date":"2024-08-27","close":8529.609},{"date":"2024-08-28","close":8297.7119},{"date":"2024-08-29","close":8322.1309},{"date":"2024-08-30","close":8502.835},{"date":"2024-09-02","close":8361.2031},{"date":"2024-09-03","close":8331.8994},{"date":"2024-09-04","close":8302.5967},{"date":"2024-09-05","close":8287.9443},{"date":"2024-09-06","close":8195.1504},{"date":"2024-09-09","close":8092.5889},{"date":"2024-09-10","close":8073.0537},{"date":"2024-09-11","close":8073.0537},{"date":"2024-09-12","close":8126.7764},{"date":"2024-09-13","close":8009.563},{"date":"2024-09-19","close":8131.6606},{"date":"2024-09-20","close":8200.0342},{"date":"2024-09-23","close":8273.293},{"date":"2024-09-24","close":8600.5127},{"date":"2024-09-25","close":8776.332},{"date":"2024-09-26","close":9123.0879},{"date":"2024-09-27","close":9528.4502},{"date":"2024-09-30","close":10168.2383},{"date":"2024-10-02","close":10837.3301},{"date":"2024-10-04","close":10954.543},{"date":"2024-10-07","close":11667.5898},{"date":"2024-10-08","close":11149.8984},{"date":"2024-10-10","close":10778.7227},{"date":"2024-10-11","close":10070.5605},{"date":"2024-10-14","close":10304.9873},{"date":"2024-10-15","close":10153.5869},{"date":"2024-10-16","close":9958.2314},{"date":"2024-10-17","close":9982.6504},{"date":"2024-10-18","close":10368.4775},{"date":"2024-10-21","close":10402.665},{"date":"2024-10-22","close":10505.2256},{"date":"2024-10-23","close":10578.4844},{"date":"2024-10-24","close":10436.8516},{"date":"2024-10-25","close":10514.9932},{"date":"2024-10-28","close":10510.1094},{"date":"2024-10-29","close":10451.5039},{"date":"2024-10-30","close":10559.6887},{"date":"2024-10-31","close":10304.9873},{"date":"2024-11-01","close":10309.8711},{"date":"2024-11-04","close":10309.8711},{"date":"2024-11-05","close":10999.6758},{"date":"2024-11-06","close":10744.5361},{"date":"2024-11-07","close":10935.0078},{"date":"2024-11-08","close":10925.2402},{"date":"2024-11-11","close":10842.2139},{"date":"2024-11-12","close":10744.5361},{"date":"2024-11-13","close":10744.5361},{"date":"2024-11-14","close":10578.4844},{"date":"2024-11-15","close":10456.3877},{"date":"2024-11-18","close":10363.5938},{"date":"2024-11-19","close":10427.084},{"date":"2024-11-20","close":10451.5039},{"date":"2024-11-21","close":10461.2705},{"date":"2024-11-22","close":10300.1025},{"date":"2024-11-25","close":9972.8838},{"date":"2024-11-26","close":10090.0967},{"date":"2024-11-27","close":10070.5605},{"date":"2024-11-28","close":10158.4697},{"date":"2024-11-29","close":10304.9873},{"date":"2024-12-02","close":10344.0576},{"date":"2024-12-03","close":10383.1289},{"date":"2024-12-04","close":10422.2002},{"date":"2024-12-05","close":10436.8516},{"date":"2024-12-06","close":10627.3232},{"date":"2024-12-09","close":10646.8584},{"date":"2024-12-10","close":10720.1172},{"date":"2024-12-11","close":10676.1621},{"date":"2024-12-12","close":10793.375},{"date":"2024-12-13","close":10602.9033},{"date":"2024-12-16","close":10402.665},{"date":"2024-12-17","close":10549.1807},{"date":"2024-12-18","close":10573.6006},{"date":"2024-12-19","close":10607.7871},{"date":"2024-12-20","close":10519.8779},{"date":"2024-12-23","close":10710.3496},{"date":"2024-12-24","close":10739.6523},{"date":"2024-12-26","close":10910.5879},{"date":"2024-12-27","close":10944.7744},{"date":"2024-12-30","close":10988.7295},{"date":"2025-01-02","close":10436.8516},{"date":"2025-01-03","close":10348.9414},{"date":"2025-01-06","close":10300.1025},{"date":"2025-01-07","close":10207.3086},{"date":"2025-01-08","close":10256.1484},{"date":"2025-01-09","close":10207.3086},{"date":"2025-01-10","close":10153.5869},{"date":"2025-01-13","close":10085.2119},{"date":"2025-01-14","close":10261.0322},{"date":"2025-01-15","close":10334.29},{"date":"2025-01-16","close":10221.9609},{"date":"2025-01-17","close":10275.6836},{"date":"2025-01-20","close":10353.8262},{"date":"2025-01-21","close":10348.9414},{"date":"2025-01-22","close":10178.0059},{"date":"2025-01-23","close":10231.7295},{"date":"2025-01-24","close":10246.3799},{"date":"2025-01-31","close":10422.2002},{"date":"2025-02-03","close":10153.5869},{"date":"2025-02-04","close":10431.9678},{"date":"2025-02-05","close":10251.2637},{"date":"2025-02-06","close":10407.5488},{"date":"2025-02-07","close":10510.1094},{"date":"2025-02-10","close":10558.9482},{"date":"2025-02-11","close":10563.832},{"date":"2025-02-12","close":10524.7617},{"date":"2025-02-13","close":10646.8584},{"date":"2025-02-14","close":10612.6709},{"date":"2025-02-17","close":10637.0908},{"date":"2025-02-18","close":10554.0645},{"date":"2025-02-19","close":10558.9482},{"date":"2025-02-20","close":10651.7422},{"date":"2025-02-21","close":10734.7686},{"date":"2025-02-24","close":10671.2783},{"date":"2025-02-25","close":10578.4844},{"date":"2025-02-26","close":10573.6006},{"date":"2025-02-27","close":10705.4648},{"date":"2025-02-28","close":10661.5107},{"date":"2025-03-04","close":10607.7871},{"date":"2025-03-05","close":10627.3232},{"date":"2025-03-06","close":10710.3496},{"date":"2025-03-07","close":10793.375},{"date":"2025-03-10","close":10690.8135},{"date":"2025-03-11","close":10705.4648},{"date":"2025-03-12","close":10759.1885},{"date":"2025-03-13","close":10695.6973},{"date":"2025-03-14","close":10998.498},{"date":"2025-03-17","close":10969.1943},{"date":"2025-03-18","close":10998.498},{"date":"2025-03-19","close":11003.3818},{"date":"2025-03-20","close":10988.7295},{"date":"2025-03-21","close":10788.4912},{"date":"2025-03-24","close":10827.5625},{"date":"2025-03-25","close":10832.4463},{"date":"2025-03-26","close":10842.2139},{"date":"2025-03-27","close":10788.4912},{"date":"2025-03-28","close":10793.375},{"date":"2025-03-31","close":10695.6973},{"date":"2025-04-01","close":10764.0723},{"date":"2025-04-02","close":10656.626},{"date":"2025-04-03","close":10534.5293},{"date":"2025-04-04","close":10363.5938},{"date":"2025-04-07","close":9655.4307},{"date":"2025-04-08","close":9865.4375},{"date":"2025-04-09","close":10021.7227},{"date":"2025-04-10","close":10060.793},{"date":"2025-04-11","close":10158.4697},{"date":"2025-04-14","close":10002.1865},{"date":"2025-04-15","close":9909.3926},{"date":"2025-04-16","close":9924.0449},{"date":"2025-04-17","close":10011.9541},{"date":"2025-04-18","close":10007.0703},{"date":"2025-04-21","close":10055.9092},{"date":"2025-04-22","close":10070.5605},{"date":"2025-04-23","close":10138.9355},{"date":"2025-04-24","close":10168.2383},{"date":"2025-04-25","close":10251.2637},{"date":"2025-04-28","close":10221.9609},{"date":"2025-04-29","close":10217.0771},{"date":"2025-04-30","close":10070.5605},{"date":"2025-05-02","close":10041.2578},{"date":"2025-05-07","close":10129.167},{"date":"2025-05-08","close":10178.0059},{"date":"2025-05-09","close":10173.1221},{"date":"2025-05-12","close":10251.2637},{"date":"2025-05-13","close":10446.6201},{"date":"2025-05-14","close":10378.2451},{"date":"2025-05-15","close":10300.1025},{"date":"2025-05-16","close":10202.4248},{"date":"2025-05-19","close":10246.3799},{"date":"2025-05-20","close":10265.916},{"date":"2025-05-21","close":10241.4971},{"date":"2025-05-22","close":10212.1934},{"date":"2025-05-23","close":10134.0508},{"date":"2025-05-26","close":10011.9541},{"date":"2025-05-27","close":9982.6504},{"date":"2025-05-28","close":10021.7227},{"date":"2025-05-29","close":10090.0967},{"date":"2025-05-30","close":10041.2578},{"date":"2025-06-02","close":9904.5088},{"date":"2025-06-04","close":10060.793},{"date":"2025-06-05","close":10016.8379},{"date":"2025-06-09","close":10002.1865},{"date":"2025-06-10","close":9860.5537},{"date":"2025-06-11","close":10080.3281},{"date":"2025-06-12","close":9992.418},{"date":"2025-06-13","close":10011.9541},{"date":"2025-06-16","close":9972.8838},{"date":"2025-06-17","close":9933.8125},{"date":"2025-06-18","close":10065.6777},{"date":"2025-06-19","close":10041.2578},{"date":"2025-06-20","close":10041.2578},{"date":"2025-06-23","close":10129.167},{"date":"2025-06-24","close":10134.0508},{"date":"2025-06-25","close":10290.335},{"date":"2025-06-26","close":10285.4521},{"date":"2025-06-27","close":10207.3086},{"date":"2025-06-30","close":10148.7031},{"date":"2025-07-01","close":10212.1934},{"date":"2025-07-02","close":10231.7295},{"date":"2025-07-03","close":10290.335},{"date":"2025-07-04","close":10407.5488},{"date":"2025-07-07","close":10334.29},{"date":"2025-07-08","close":10407.5488},{"date":"2025-07-09","close":10510.1094},{"date":"2025-07-10","close":10471.0391},{"date":"2025-07-11","close":10646.8584},{"date":"2025-07-14","close":10583.3682},{"date":"2025-07-15","close":10558.9492},{"date":"2025-07-16","close":10617.5547},{"date":"2025-07-17","close":10715.2334},{"date":"2025-07-18","close":10788.4912},{"date":"2025-07-21","close":10847.0977},{"date":"2025-07-22","close":10925.2402},{"date":"2025-07-23","close":10949.6592},{"date":"2025-07-24","close":10915.4717},{"date":"2025-07-25","close":10920.3555},{"date":"2025-07-28","close":10964.3105},{"date":"2025-07-29","close":11071.7568},{"date":"2025-07-30","close":11003.3818},{"date":"2025-07-31","close":10886.1689},{"date":"2025-08-01","close":10886.1689},{"date":"2025-08-04","close":10808.0273},{"date":"2025-08-05","close":10910.5879},{"date":"2025-08-06","close":10925.2402},{"date":"2025-08-07","close":10861.749},{"date":"2025-08-08","close":10969.1943},{"date":"2025-08-11","close":10974.0791},{"date":"2025-08-12","close":11042.4531},{"date":"2025-08-13","close":11027.8018},{"date":"2025-08-14","close":11184.085},{"date":"2025-08-18","close":11296.4141},{"date":"2025-08-19","close":11281.7637},{"date":"2025-08-20","close":11467.3496},{"date":"2025-08-21","close":11599.2148},{"date":"2025-08-22","close":11652.9375},{"date":"2025-08-25","close":11897.1318},{"date":"2025-08-26","close":12087.6025},{"date":"2025-08-27","close":11911.7832},{"date":"2025-08-28","close":11828.7578},{"date":"2025-08-29","close":12053.416},{"date":"2025-09-01","close":12268.3066},{"date":"2025-09-02","close":12087.6025},{"date":"2025-09-03","close":12058.2998},{"date":"2025-09-04","close":11755.499},{"date":"2025-09-05","close":11960.6221},{"date":"2025-09-08","close":12024.1133},{"date":"2025-09-09","close":11965.5059},{"date":"2025-09-10","close":12072.9521},{"date":"2025-09-11","close":12209.7002},{"date":"2025-09-12","close":12268.3066},{"date":"2025-09-15","close":12243.8877},{"date":"2025-09-16","close":12155.9775},{"date":"2025-09-17","close":12199.9326},{"date":"2025-09-18","close":12141.3262},{"date":"2025-09-19","close":12224.3516},{"date":"2025-09-22","close":12224.3516},{"date":"2025-09-23","close":12151.0938},{"date":"2025-09-24","close":12253.6543},{"date":"2025-09-25","close":12449.0107},{"date":"2025-09-26","close":12458.7783},{"date":"2025-09-29","close":12585.7588},{"date":"2025-09-30","close":12639.4824},{"date":"2025-10-01","close":12654.1328},{"date":"2025-10-02","close":12849.4883},{"date":"2025-10-10","close":12727.3916},{"date":"2025-10-13","close":12639.4824},{"date":"2025-10-14","close":12634.5977},{"date":"2025-10-15","close":12702.9717},{"date":"2025-10-16","close":12629.7139},{"date":"2025-10-17","close":12512.501},{"date":"2025-10-20","close":12488.0811},{"date":"2025-10-21","close":12781.1143},{"date":"2025-10-22","close":12722.5078},{"date":"2025-10-23","close":12781.1143},{"date":"2025-10-24","close":12947.166},{"date":"2025-10-27","close":13083.9141},{"date":"2025-10-28","close":13108.334},{"date":"2025-10-29","close":13264.6182},{"date":"2025-10-30","close":13098.5664},{"date":"2025-10-31","close":12810.418},{"date":"2025-11-03","close":12844.6045},{"date":"2025-11-04","close":12839.7207},{"date":"2025-11-05","close":12912.9785},{"date":"2025-11-06","close":13108.334},{"date":"2025-11-07","close":13113.2178},{"date":"2025-11-10","close":13206.0117},{"date":"2025-11-11","close":13264.6182},{"date":"2025-11-12","close":13249.9668},{"date":"2025-11-13","close":13381.832},{"date":"2025-11-14","close":13191.3604},{"date":"2025-11-17","close":13039.959},{"date":"2025-11-18","close":12878.792},{"date":"2025-11-19","close":13074.1475},{"date":"2025-11-20","close":13039.959},{"date":"2025-11-21","close":12839.7207},{"date":"2025-11-24","close":12795.7656},{"date":"2025-11-25","close":12873.9072},{"date":"2025-11-26","close":12922.7461},{"date":"2025-11-27","close":12869.0234},{"date":"2025-11-28","close":12971.5859},{"date":"2025-12-01","close":13122.9863},{"date":"2025-12-02","close":13069.2637},{"date":"2025-12-03","close":13010.6562},{"date":"2025-12-04","close":13083.9141},{"date":"2025-12-05","close":13137.6367},{"date":"2025-12-08","close":13293.9219},{"date":"2025-12-09","close":13137.6367},{"date":"2025-12-10","close":13157.1729},{"date":"2025-12-11","close":13230.4307},{"date":"2025-12-12","close":13166.9414},{"date":"2025-12-15","close":13215.7793},{"date":"2025-12-16","close":13010.6562},{"date":"2025-12-17","close":13240.1992},{"date":"2025-12-18","close":13186.4766},{"date":"2025-12-19","close":13274.3857},{"date":"2025-12-22","close":13459.9736},{"date":"2025-12-23","close":13547.8838},{"date":"2025-12-24","close":13259.7344},{"date":"2025-12-26","close":13230.4307},{"date":"2025-12-29","close":13115.3926},{"date":"2025-12-30","close":13244.3154},{"date":"2026-01-02","close":13308.7764},{"date":"2026-01-05","close":13611.248},{"date":"2026-01-06","close":13769.9229},{"date":"2026-01-07","close":13755.0469},{"date":"2026-01-08","close":13586.4561},{"date":"2026-01-09","close":13670.751},{"date":"2026-01-12","close":13923.6377},{"date":"2026-01-13","close":13988.0986},{"date":"2026-01-14","close":13988.0986},{"date":"2026-01-15","close":13864.1348},{"date":"2026-01-16","close":13799.6738},{"date":"2026-01-19","close":13864.1348},{"date":"2026-01-20","close":13849.2598},{"date":"2026-01-21","close":13730.2539},{"date":"2026-01-22","close":13769.9229},{"date":"2026-01-23","close":13735.2129},{"date":"2026-01-26","close":13526.9531},{"date":"2026-01-27","close":13551.7461},{"date":"2026-01-28","close":13388.1133},{"date":"2026-01-29","close":13457.5332},{"date":"2026-01-30","close":13502.1602},{"date":"2026-02-02","close":13398.0303},{"date":"2026-02-03","close":13323.6523},{"date":"2026-02-04","close":13472.4092},{"date":"2026-02-05","close":13601.3311},{"date":"2026-02-06","close":13616.207},{"date":"2026-02-09","close":13730.2539},{"date":"2026-02-10","close":13824.4668},{"date":"2026-02-11","close":13725.2949},{"date":"2026-02-12","close":13606.29},{"date":"2026-02-13","close":13407.9473},{"date":"2026-02-19","close":13541.8291},{"date":"2026-02-20","close":13363.3203},{"date":"2026-02-23","close":13551.7461},{"date":"2026-02-24","close":13641.0},{"date":"2026-02-25","close":13680.668},{"date":"2026-02-26","close":13586.4561},{"date":"2026-02-27","close":13576.5381},{"date":"2026-03-03","close":13740.1709},{"date":"2026-03-04","close":13467.4502},{"date":"2026-03-05","close":13591.4141},{"date":"2026-03-06","close":13561.6631},{"date":"2026-03-09","close":13507.1191},{"date":"2026-03-10","close":13621.166},{"date":"2026-03-11","close":13789.7568},{"date":"2026-03-12","close":13730.2539},{"date":"2026-03-13","close":13779.8398},{"date":"2026-03-16","close":13849.2598},{"date":"2026-03-17","close":13879.0107},{"date":"2026-03-18","close":13799.6738},{"date":"2026-03-19","close":13769.9229},{"date":"2026-03-20","close":13794.7148},{"date":"2026-03-23","close":13398.0303},{"date":"2026-03-24","close":13323.6523},{"date":"2026-03-25","close":13462.4912},{"date":"2026-03-26","close":13492.2432},{"date":"2026-03-27","close":13487.2842},{"date":"2026-03-30","close":13502.1602},{"date":"2026-03-31","close":13670.751},{"date":"2026-04-01","close":13685.627},{"date":"2026-04-02","close":13487.2842},{"date":"2026-04-03","close":13442.6572},{"date":"2026-04-06","close":13427.7822},{"date":"2026-04-07","close":13432.7402},{"date":"2026-04-08","close":13611.248},{"date":"2026-04-09","close":13541.8291},{"date":"2026-04-10","close":13794.7148},{"date":"2026-04-13","close":13799.6738},{"date":"2026-04-14","close":13874.0518},{"date":"2026-04-15","close":13898.8447},{"date":"2026-04-16","close":14007.9336},{"date":"2026-04-17","close":14062.4775},{"date":"2026-04-20","close":13983.1406},{"date":"2026-04-21","close":13993.0576},{"date":"2026-04-22","close":14067.4365},{"date":"2026-04-23","close":14275.6953},{"date":"2026-04-24","close":14245.9443},{"date":"2026-04-27","close":14231.0684},{"date":"2026-04-28","close":14117.0215},{"date":"2026-04-29","close":14240.9854},{"date":"2026-04-30","close":14330.2402},{"date":"2026-05-04","close":14335.1982},{"date":"2026-05-06","close":14330.2402},{"date":"2026-05-07","close":14424.4521},{"date":"2026-05-08","close":14478.9961},{"date":"2026-05-11","close":14811.2197},{"date":"2026-05-12","close":14875.6816},{"date":"2026-05-13","close":15014.5215},{"date":"2026-05-14","close":15054.1895},{"date":"2026-05-15","close":14845.9297},{"date":"2026-05-18","close":14692.2148},{"date":"2026-05-19","close":14642.6289},{"date":"2026-05-20","close":14751.7178},{"date":"2026-05-21","close":14717.0078},{"date":"2026-05-22","close":14831.0547},{"date":"2026-05-26","close":15044.2725},{"date":"2026-05-27","close":15049.2314},{"date":"2026-05-28","close":14925.2666},{"date":"2026-05-29","close":15113.6924},{"date":"2026-06-01","close":14900.4746},{"date":"2026-06-02","close":15128.5684},{"date":"2026-06-04","close":15128.5684},{"date":"2026-06-05","close":15193.0293},{"date":"2026-06-08","close":14642.6289},{"date":"2026-06-09","close":14731.8828},{"date":"2026-06-10","close":14826.0957},{"date":"2026-06-11","close":14632.7119},{"date":"2026-06-12","close":14816.1787},{"date":"2026-06-15","close":15019.4795},{"date":"2026-06-16","close":15108.7334},{"date":"2026-06-17","close":15069.0654},{"date":"2026-06-18","close":15371.5371},{"date":"2026-06-19","close":15401.2891},{"date":"2026-06-22","close":15867.3936},{"date":"2026-06-23","close":15297.1592},{"date":"2026-06-24","close":15525.2529},{"date":"2026-06-25","close":15768.2227},{"date":"2026-06-26","close":15173.1953},{"date":"2026-06-29","close":15331.8691},{"date":"2026-06-30","close":15678.9678},{"date":"2026-07-01","close":15733.5127},{"date":"2026-07-02","close":15381.4541},{"date":"2026-07-03","close":15272.3662},{"date":"2026-07-06","close":15173.1953},{"date":"2026-07-07","close":14994.6865},{"date":"2026-07-08","close":14677.3389},{"date":"2026-07-09","close":14915.3496},{"date":"2026-07-10","close":14875.6816},{"date":"2026-07-13","close":14464.1211},{"date":"2026-07-14","close":14444.2871},{"date":"2026-07-15","close":14607.9189},{"date":"2026-07-16","close":14340.1572},{"date":"2026-07-20","close":13799.6738},{"date":"2026-07-21","close":14389.7422},{"date":"2026-07-22","close":14359.9912},{"date":"2026-07-23","close":14270.7373},{"date":"2026-07-24","close":14166.6074},{"date":"2026-07-27","close":14007.9336},{"date":"2026-07-28","close":13735.2129},{"date":"2026-07-29","close":13641.0},{"date":"2026-07-30","close":13470.0},{"date":"2026-07-31","close":13680.0},{"date":"2026-08-03","close":13260.0},{"date":"2026-08-04","close":13740.0},{"date":"2026-08-05","close":13740.0},{"date":"2026-08-06","close":13650.0},{"date":"2026-08-07","close":13860.0},{"date":"2026-08-10","close":13750.0},{"date":"2026-08-11","close":13800.0},{"date":"2026-08-12","close":13690.0},{"date":"2026-08-13","close":13785.0},{"date":"2026-08-14","close":13650.0},{"date":"2026-08-18","close":13825.0},{"date":"2026-08-19","close":13415.0},{"date":"2026-08-20","close":13335.0},{"date":"2026-08-21","close":13345.0},{"date":"2026-08-24","close":13135.0},{"date":"2026-08-25","close":13145.0},{"date":"2026-08-26","close":13230.0},{"date":"2026-08-27","close":13330.0},{"date":"2026-08-28","close":13295.0},{"date":"2026-08-31","close":13220.0},{"date":"2026-09-01","close":13200.0},{"date":"2026-09-02","close":13035.0},{"date":"2026-09-03","close":12980.0},{"date":"2026-09-04","close":12935.0},{"date":"2026-09-07","close":12790.0},{"date":"2026-09-08","close":12715.0},{"date":"2026-09-09","close":12665.0},{"date":"2026-09-10","close":12795.0},{"date":"2026-09-11","close":12605.0},{"date":"2026-09-14","close":12565.0},{"date":"2026-09-15","close":12645.0},{"date":"2026-09-16","close":12690.0},{"date":"2026-09-17","close":12890.0},{"date":"2026-09-18","close":12975.0},{"date":"2026-09-21","close":13125.0},{"date":"2026-09-22","close":12935.0},{"date":"2026-09-23","close":12840.0},{"date":"2026-09-28","close":12415.0},{"date":"2026-09-29","close":12330.0},{"date":"2026-09-30","close":12445.0},{"date":"2026-10-01","close":12370.0},{"date":"2026-10-02","close":12340.0},{"date":"2026-10-06","close":12275.0},{"date":"2026-10-07","close":12300.0},{"date":"2026-10-08","close":12115.0},{"date":"2026-10-12","close":12070.0},{"date":"2026-10-13","close":12005.0},{"date":"2026-10-14","close":11940.0},{"date":"2026-10-15","close":11700.0},{"date":"2026-10-16","close":11655.0},{"date":"2026-10-19","close":11655.0},{"date":"2026-10-20","close":11495.0},{"date":"2026-10-21","close":11490.0},{"date":"2026-10-22","close":11305.0},{"date":"2026-10-23","close":11220.0}],"chart_data":[{"date":"2024-10-23","open":10549,"high":10627,"low":10388,"close":10578,"volume":12464},{"date":"2024-10-24","open":10579,"high":10579,"low":10329,"close":10437,"volume":7710},{"date":"2024-10-25","open":10451,"high":10548,"low":10353,"close":10515,"volume":10044},{"date":"2024-10-28","open":10515,"high":10632,"low":10416,"close":10510,"volume":14066},{"date":"2024-10-29","open":10510,"high":10607,"low":10408,"close":10452,"volume":10840},{"date":"2024-10-30","open":10799,"high":10799,"low":10480,"close":10560,"volume":3807},{"date":"2024-10-31","open":10354,"high":10388,"low":10159,"close":10305,"volume":21037},{"date":"2024-11-01","open":10344,"high":10364,"low":10276,"close":10310,"volume":4356},{"date":"2024-11-04","open":10452,"high":10452,"low":10256,"close":10310,"volume":7373},{"date":"2024-11-05","open":10690,"high":11000,"low":10685,"close":11000,"volume":23382},{"date":"2024-11-06","open":10808,"high":10891,"low":10628,"close":10745,"volume":8842},{"date":"2024-11-07","open":10745,"high":10935,"low":10481,"close":10935,"volume":23935},{"date":"2024-11-08","open":11097,"high":11326,"low":10848,"close":10925,"volume":19350},{"date":"2024-11-11","open":10919,"high":10919,"low":10426,"close":10842,"volume":25945},{"date":"2024-11-12","open":10910,"high":11037,"low":10745,"close":10745,"volume":17288},{"date":"2024-11-13","open":10842,"high":10842,"low":10652,"close":10745,"volume":4479},{"date":"2024-11-14","open":10832,"high":10832,"low":10578,"close":10578,"volume":4489},{"date":"2024-11-15","open":10628,"high":10628,"low":10456,"close":10456,"volume":1556},{"date":"2024-11-18","open":10456,"high":10456,"low":10227,"close":10364,"volume":5483},{"date":"2024-11-19","open":10252,"high":10427,"low":10242,"close":10427,"volume":2041},{"date":"2024-11-20","open":10792,"high":10792,"low":10432,"close":10452,"volume":2913},{"date":"2024-11-21","open":10628,"high":10628,"low":10442,"close":10461,"volume":3369},{"date":"2024-11-22","open":10559,"high":10559,"low":10271,"close":10300,"volume":1611},{"date":"2024-11-25","open":10295,"high":10295,"low":9973,"close":9973,"volume":3488},{"date":"2024-11-26","open":10032,"high":10159,"low":9973,"close":10090,"volume":5157},{"date":"2024-11-27","open":10091,"high":10111,"low":9911,"close":10071,"volume":4575},{"date":"2024-11-28","open":10158,"high":10309,"low":10109,"close":10158,"volume":1051},{"date":"2024-11-29","open":10007,"high":10379,"low":10007,"close":10305,"volume":6207},{"date":"2024-12-02","open":10403,"high":10403,"low":10129,"close":10344,"volume":4966},{"date":"2024-12-03","open":10734,"high":10734,"low":10299,"close":10383,"volume":2469},{"date":"2024-12-04","open":10549,"high":10549,"low":10364,"close":10422,"volume":5368},{"date":"2024-12-05","open":10569,"high":10569,"low":10349,"close":10437,"volume":5100},{"date":"2024-12-06","open":10436,"high":10661,"low":10323,"close":10627,"volume":3530},{"date":"2024-12-09","open":10901,"high":10901,"low":10510,"close":10647,"volume":11163},{"date":"2024-12-10","open":10984,"high":11585,"low":10628,"close":10720,"volume":45546},{"date":"2024-12-11","open":10735,"high":10828,"low":10662,"close":10676,"volume":2369},{"date":"2024-12-12","open":10780,"high":10818,"low":10569,"close":10793,"volume":5699},{"date":"2024-12-13","open":10793,"high":10848,"low":10530,"close":10603,"volume":3340},{"date":"2024-12-16","open":10588,"high":10588,"low":10384,"close":10403,"volume":4949},{"date":"2024-12-17","open":10549,"high":10603,"low":10466,"close":10549,"volume":3045},{"date":"2024-12-18","open":10618,"high":10618,"low":10539,"close":10574,"volume":547},{"date":"2024-12-19","open":10491,"high":10613,"low":10481,"close":10608,"volume":3446},{"date":"2024-12-20","open":10716,"high":10716,"low":10486,"close":10520,"volume":1574},{"date":"2024-12-23","open":10744,"high":10744,"low":10602,"close":10710,"volume":2319},{"date":"2024-12-24","open":10711,"high":10740,"low":10549,"close":10740,"volume":1454},{"date":"2024-12-26","open":10745,"high":10920,"low":10745,"close":10911,"volume":2060},{"date":"2024-12-27","open":10970,"high":11038,"low":10911,"close":10945,"volume":3733},{"date":"2024-12-30","open":11043,"high":11043,"low":10882,"close":10989,"volume":4327},{"date":"2025-01-02","open":10857,"high":10857,"low":10398,"close":10437,"volume":6013},{"date":"2025-01-03","open":10711,"high":10711,"low":10305,"close":10349,"volume":6000},{"date":"2025-01-06","open":10349,"high":10349,"low":10261,"close":10300,"volume":3509},{"date":"2025-01-07","open":10300,"high":10344,"low":10178,"close":10207,"volume":2058},{"date":"2025-01-08","open":10207,"high":10256,"low":10060,"close":10256,"volume":4453},{"date":"2025-01-09","open":10354,"high":10354,"low":10207,"close":10207,"volume":2316},{"date":"2025-01-10","open":10271,"high":10271,"low":10144,"close":10154,"volume":1321},{"date":"2025-01-13","open":10222,"high":10222,"low":10051,"close":10085,"volume":3752},{"date":"2025-01-14","open":10085,"high":10305,"low":10085,"close":10261,"volume":7479},{"date":"2025-01-15","open":10271,"high":10403,"low":10271,"close":10334,"volume":773},{"date":"2025-01-16","open":10452,"high":10452,"low":10222,"close":10222,"volume":1585},{"date":"2025-01-17","open":10207,"high":10295,"low":10207,"close":10276,"volume":1322},{"date":"2025-01-20","open":10183,"high":10364,"low":10183,"close":10354,"volume":1719},{"date":"2025-01-21","open":10403,"high":10403,"low":10187,"close":10349,"volume":2545},{"date":"2025-01-22","open":10354,"high":10354,"low":10095,"close":10178,"volume":5779},{"date":"2025-01-23","open":10256,"high":10310,"low":10232,"close":10232,"volume":2427},{"date":"2025-01-24","open":10255,"high":10260,"low":10153,"close":10246,"volume":1107},{"date":"2025-01-31","open":10247,"high":10432,"low":10247,"close":10422,"volume":8471},{"date":"2025-02-03","open":10353,"high":10421,"low":10115,"close":10154,"volume":6022},{"date":"2025-02-04","open":10427,"high":10476,"low":10154,"close":10432,"volume":2093},{"date":"2025-02-05","open":10548,"high":10548,"low":10251,"close":10251,"volume":2611},{"date":"2025-02-06","open":10256,"high":10408,"low":10256,"close":10408,"volume":1733},{"date":"2025-02-07","open":10451,"high":10612,"low":10387,"close":10510,"volume":1475},{"date":"2025-02-10","open":10466,"high":10593,"low":10456,"close":10559,"volume":3715},{"date":"2025-02-11","open":10638,"high":10662,"low":10564,"close":10564,"volume":4297},{"date":"2025-02-12","open":10593,"high":10603,"low":10501,"close":10525,"volume":1702},{"date":"2025-02-13","open":10543,"high":10695,"low":10543,"close":10647,"volume":1692},{"date":"2025-02-14","open":10648,"high":10648,"low":10549,"close":10613,"volume":1643},{"date":"2025-02-17","open":10612,"high":10710,"low":10612,"close":10637,"volume":7560},{"date":"2025-02-18","open":10549,"high":10745,"low":10535,"close":10554,"volume":14577},{"date":"2025-02-19","open":10613,"high":10623,"low":10559,"close":10559,"volume":18386},{"date":"2025-02-20","open":10720,"high":10730,"low":10584,"close":10652,"volume":7342},{"date":"2025-02-21","open":10598,"high":10755,"low":10476,"close":10735,"volume":8783},{"date":"2025-02-24","open":10735,"high":10843,"low":10666,"close":10671,"volume":10099},{"date":"2025-02-25","open":10670,"high":10670,"low":10481,"close":10578,"volume":5511},{"date":"2025-02-26","open":10648,"high":10648,"low":10486,"close":10574,"volume":8556},{"date":"2025-02-27","open":10637,"high":10715,"low":10613,"close":10705,"volume":5220},{"date":"2025-02-28","open":10827,"high":10832,"low":10662,"close":10662,"volume":5769},{"date":"2025-03-04","open":10745,"high":10745,"low":10520,"close":10608,"volume":1534},{"date":"2025-03-05","open":10607,"high":10651,"low":10597,"close":10627,"volume":4264},{"date":"2025-03-06","open":10627,"high":10710,"low":10627,"close":10710,"volume":8686},{"date":"2025-03-07","open":10745,"high":10823,"low":10735,"close":10793,"volume":4317},{"date":"2025-03-10","open":10843,"high":10843,"low":10638,"close":10691,"volume":5837},{"date":"2025-03-11","open":10685,"high":10744,"low":10603,"close":10705,"volume":5445},{"date":"2025-03-12","open":10612,"high":10856,"low":10612,"close":10759,"volume":6172},{"date":"2025-03-13","open":10798,"high":10808,"low":10584,"close":10696,"volume":2077},{"date":"2025-03-14","open":10696,"high":11013,"low":10696,"close":10998,"volume":3851},{"date":"2025-03-17","open":11198,"high":11198,"low":10969,"close":10969,"volume":14516},{"date":"2025-03-18","open":10970,"high":11037,"low":10950,"close":10998,"volume":5547},{"date":"2025-03-19","open":10998,"high":11056,"low":10949,"close":11003,"volume":1602},{"date":"2025-03-20","open":11004,"high":11052,"low":10980,"close":10989,"volume":8457},{"date":"2025-03-21","open":10989,"high":11034,"low":10746,"close":10788,"volume":3523},{"date":"2025-03-24","open":10862,"high":10872,"low":10788,"close":10828,"volume":6299},{"date":"2025-03-25","open":10871,"high":10939,"low":10792,"close":10832,"volume":10027},{"date":"2025-03-26","open":10832,"high":10910,"low":10764,"close":10842,"volume":3052},{"date":"2025-03-27","open":10843,"high":10843,"low":10712,"close":10788,"volume":1865},{"date":"2025-03-28","open":10848,"high":10882,"low":10780,"close":10793,"volume":1988},{"date":"2025-03-31","open":10793,"high":10838,"low":10671,"close":10696,"volume":1276},{"date":"2025-04-01","open":10797,"high":10822,"low":10685,"close":10764,"volume":2941},{"date":"2025-04-02","open":10793,"high":10793,"low":10652,"close":10657,"volume":1645},{"date":"2025-04-03","open":10642,"high":10642,"low":10442,"close":10535,"volume":3146},{"date":"2025-04-04","open":10535,"high":10592,"low":10324,"close":10364,"volume":3275},{"date":"2025-04-07","open":9820,"high":10358,"low":9620,"close":9655,"volume":4329},{"date":"2025-04-08","open":9715,"high":9880,"low":9666,"close":9865,"volume":4803},{"date":"2025-04-09","open":9865,"high":10022,"low":9816,"close":10022,"volume":2761},{"date":"2025-04-10","open":10130,"high":10160,"low":9871,"close":10061,"volume":4985},{"date":"2025-04-11","open":10046,"high":10186,"low":10046,"close":10158,"volume":4544},{"date":"2025-04-14","open":10168,"high":10168,"low":9919,"close":10002,"volume":4801},{"date":"2025-04-15","open":10041,"high":10050,"low":9884,"close":9909,"volume":821},{"date":"2025-04-16","open":9944,"high":10047,"low":9924,"close":9924,"volume":366},{"date":"2025-04-17","open":9846,"high":10027,"low":9846,"close":10012,"volume":1365},{"date":"2025-04-18","open":10055,"high":10055,"low":9865,"close":10007,"volume":1713},{"date":"2025-04-21","open":10116,"high":10116,"low":9974,"close":10056,"volume":802},{"date":"2025-04-22","open":10237,"high":10237,"low":10071,"close":10071,"volume":680},{"date":"2025-04-23","open":10159,"high":10290,"low":10139,"close":10139,"volume":2344},{"date":"2025-04-24","open":10266,"high":10266,"low":10070,"close":10168,"volume":1290},{"date":"2025-04-25","open":10167,"high":10265,"low":10119,"close":10251,"volume":1919},{"date":"2025-04-28","open":10344,"high":10349,"low":10070,"close":10222,"volume":1190},{"date":"2025-04-29","open":10256,"high":10261,"low":10139,"close":10217,"volume":2878},{"date":"2025-04-30","open":10217,"high":10217,"low":10028,"close":10071,"volume":3202},{"date":"2025-05-02","open":10333,"high":10333,"low":10041,"close":10041,"volume":1980},{"date":"2025-05-07","open":10055,"high":10178,"low":10012,"close":10129,"volume":1120},{"date":"2025-05-08","open":10129,"high":10202,"low":10100,"close":10178,"volume":1992},{"date":"2025-05-09","open":10379,"high":10379,"low":10149,"close":10173,"volume":4577},{"date":"2025-05-12","open":10231,"high":10309,"low":10167,"close":10251,"volume":4484},{"date":"2025-05-13","open":10452,"high":10452,"low":10295,"close":10447,"volume":3456},{"date":"2025-05-14","open":10446,"high":10597,"low":10373,"close":10378,"volume":106058},{"date":"2025-05-15","open":10584,"high":10584,"low":10300,"close":10300,"volume":2018},{"date":"2025-05-16","open":10286,"high":10329,"low":10202,"close":10202,"volume":1921},{"date":"2025-05-19","open":10201,"high":10363,"low":10177,"close":10246,"volume":702},{"date":"2025-05-20","open":10168,"high":10290,"low":10168,"close":10266,"volume":2127},{"date":"2025-05-21","open":10285,"high":10314,"low":10222,"close":10241,"volume":2120},{"date":"2025-05-22","open":10139,"high":10227,"low":10139,"close":10212,"volume":338},{"date":"2025-05-23","open":10256,"high":10286,"low":10129,"close":10134,"volume":3457},{"date":"2025-05-26","open":10134,"high":10134,"low":9978,"close":10012,"volume":4794},{"date":"2025-05-27","open":10012,"high":10100,"low":9963,"close":9983,"volume":1274},{"date":"2025-05-28","open":9983,"high":10037,"low":9953,"close":10022,"volume":1004},{"date":"2025-05-29","open":10060,"high":10134,"low":10060,"close":10090,"volume":7743},{"date":"2025-05-30","open":10074,"high":10074,"low":9952,"close":10041,"volume":11104},{"date":"2025-06-02","open":10054,"high":10054,"low":9905,"close":9905,"volume":800},{"date":"2025-06-04","open":10008,"high":10061,"low":10003,"close":10061,"volume":902},{"date":"2025-06-05","open":10110,"high":10110,"low":9910,"close":10017,"volume":2353},{"date":"2025-06-09","open":10017,"high":10022,"low":9885,"close":10002,"volume":2049},{"date":"2025-06-10","open":10065,"high":10065,"low":9793,"close":9861,"volume":113668},{"date":"2025-06-11","open":9978,"high":10134,"low":9919,"close":10080,"volume":7618},{"date":"2025-06-12","open":10065,"high":10154,"low":9992,"close":9992,"volume":2903},{"date":"2025-06-13","open":10002,"high":10110,"low":9933,"close":10012,"volume":1528},{"date":"2025-06-16","open":9915,"high":10007,"low":9915,"close":9973,"volume":2017},{"date":"2025-06-17","open":9974,"high":10033,"low":9916,"close":9934,"volume":154325},{"date":"2025-06-18","open":9964,"high":10130,"low":9964,"close":10066,"volume":2283},{"date":"2025-06-19","open":10064,"high":10128,"low":10026,"close":10041,"volume":4432},{"date":"2025-06-20","open":10050,"high":10064,"low":9962,"close":10041,"volume":2175},{"date":"2025-06-23","open":9973,"high":10129,"low":9973,"close":10129,"volume":8983},{"date":"2025-06-24","open":10159,"high":10185,"low":10105,"close":10134,"volume":4174},{"date":"2025-06-25","open":10115,"high":10290,"low":10090,"close":10290,"volume":3462},{"date":"2025-06-26","open":10236,"high":10333,"low":10236,"close":10285,"volume":1992},{"date":"2025-06-27","open":10187,"high":10290,"low":10129,"close":10207,"volume":67333},{"date":"2025-06-30","open":10207,"high":10252,"low":10051,"close":10149,"volume":12523},{"date":"2025-07-01","open":10227,"high":10266,"low":10134,"close":10212,"volume":10331},{"date":"2025-07-02","open":10286,"high":10286,"low":10207,"close":10232,"volume":6031},{"date":"2025-07-03","open":10295,"high":10324,"low":10222,"close":10290,"volume":6020},{"date":"2025-07-04","open":10384,"high":10427,"low":10324,"close":10408,"volume":5837},{"date":"2025-07-07","open":10408,"high":10476,"low":10315,"close":10334,"volume":2561},{"date":"2025-07-08","open":10393,"high":10422,"low":10364,"close":10408,"volume":941},{"date":"2025-07-09","open":10505,"high":10543,"low":10451,"close":10510,"volume":3818},{"date":"2025-07-10","open":10554,"high":10554,"low":10422,"close":10471,"volume":8431},{"date":"2025-07-11","open":10446,"high":10690,"low":10446,"close":10647,"volume":9052},{"date":"2025-07-14","open":10617,"high":10617,"low":10543,"close":10583,"volume":1150},{"date":"2025-07-15","open":10584,"high":10648,"low":10539,"close":10559,"volume":3647},{"date":"2025-07-16","open":10613,"high":10724,"low":10593,"close":10618,"volume":4301},{"date":"2025-07-17","open":10637,"high":10724,"low":10637,"close":10715,"volume":7147},{"date":"2025-07-18","open":10813,"high":10867,"low":10717,"close":10788,"volume":3412},{"date":"2025-07-21","open":10783,"high":10891,"low":10783,"close":10847,"volume":2239},{"date":"2025-07-22","open":10872,"high":10970,"low":10838,"close":10925,"volume":3782},{"date":"2025-07-23","open":10947,"high":11048,"low":10887,"close":10950,"volume":11565},{"date":"2025-07-24","open":10950,"high":10957,"low":10877,"close":10915,"volume":5031},{"date":"2025-07-25","open":10955,"high":11052,"low":10920,"close":10920,"volume":2049},{"date":"2025-07-28","open":10944,"high":11028,"low":10914,"close":10964,"volume":9064},{"date":"2025-07-29","open":10980,"high":11102,"low":10980,"close":11072,"volume":7497},{"date":"2025-07-30","open":11071,"high":11115,"low":10983,"close":11003,"volume":7490},{"date":"2025-07-31","open":11003,"high":11145,"low":10876,"close":10886,"volume":5470},{"date":"2025-08-01","open":10886,"high":10993,"low":10866,"close":10886,"volume":836},{"date":"2025-08-04","open":10730,"high":10823,"low":10716,"close":10808,"volume":6593},{"date":"2025-08-05","open":10808,"high":10920,"low":10808,"close":10911,"volume":1698},{"date":"2025-08-06","open":10911,"high":10999,"low":10911,"close":10925,"volume":382},{"date":"2025-08-07","open":10925,"high":10955,"low":10862,"close":10862,"volume":765},{"date":"2025-08-08","open":10871,"high":10969,"low":10871,"close":10969,"volume":334},{"date":"2025-08-11","open":11047,"high":11056,"low":10969,"close":10974,"volume":3431},{"date":"2025-08-12","open":10974,"high":11051,"low":10964,"close":11042,"volume":1764},{"date":"2025-08-13","open":11042,"high":11140,"low":10964,"close":11028,"volume":1947},{"date":"2025-08-14","open":11131,"high":11248,"low":11079,"close":11184,"volume":2648},{"date":"2025-08-18","open":11365,"high":11365,"low":11169,"close":11296,"volume":3649},{"date":"2025-08-19","open":11438,"high":11438,"low":11267,"close":11282,"volume":3367},{"date":"2025-08-20","open":11228,"high":11467,"low":11228,"close":11467,"volume":3411},{"date":"2025-08-21","open":11643,"high":11653,"low":11443,"close":11599,"volume":6577},{"date":"2025-08-22","open":11599,"high":11721,"low":11516,"close":11653,"volume":8309},{"date":"2025-08-25","open":11725,"high":11955,"low":11725,"close":11897,"volume":5114},{"date":"2025-08-26","open":11898,"high":12088,"low":11893,"close":12088,"volume":10153},{"date":"2025-08-27","open":12089,"high":12099,"low":11912,"close":11912,"volume":5916},{"date":"2025-08-28","open":11716,"high":11985,"low":11682,"close":11829,"volume":5770},{"date":"2025-08-29","open":11869,"high":12156,"low":11869,"close":12053,"volume":9134},{"date":"2025-09-01","open":12052,"high":12268,"low":12052,"close":12268,"volume":20631},{"date":"2025-09-02","open":12269,"high":12278,"low":12039,"close":12088,"volume":2875},{"date":"2025-09-03","open":12088,"high":12215,"low":12015,"close":12058,"volume":2039},{"date":"2025-09-04","open":12057,"high":12057,"low":11716,"close":11755,"volume":9665},{"date":"2025-09-05","open":11756,"high":12015,"low":11756,"close":11961,"volume":5073},{"date":"2025-09-08","open":12057,"high":12057,"low":11945,"close":12024,"volume":2826},{"date":"2025-09-09","open":12170,"high":12170,"low":11883,"close":11966,"volume":3862},{"date":"2025-09-10","open":11971,"high":12093,"low":11971,"close":12073,"volume":2309},{"date":"2025-09-11","open":12185,"high":12215,"low":12053,"close":12210,"volume":2385},{"date":"2025-09-12","open":12463,"high":12463,"low":12238,"close":12268,"volume":1772},{"date":"2025-09-15","open":12180,"high":12312,"low":12171,"close":12244,"volume":5149},{"date":"2025-09-16","open":12244,"high":12244,"low":12107,"close":12156,"volume":1848},{"date":"2025-09-17","open":12278,"high":12278,"low":12156,"close":12200,"volume":2931},{"date":"2025-09-18","open":12341,"high":12341,"low":12141,"close":12141,"volume":2573},{"date":"2025-09-19","open":12214,"high":12268,"low":12136,"close":12224,"volume":3781},{"date":"2025-09-22","open":12224,"high":12273,"low":12155,"close":12224,"volume":7560},{"date":"2025-09-23","open":12391,"high":12391,"low":12103,"close":12151,"volume":6999},{"date":"2025-09-24","open":12147,"high":12342,"low":12142,"close":12254,"volume":11243},{"date":"2025-09-25","open":12439,"high":12474,"low":12332,"close":12449,"volume":3125},{"date":"2025-09-26","open":12415,"high":12552,"low":12415,"close":12459,"volume":5123},{"date":"2025-09-29","open":12474,"high":12631,"low":12396,"close":12586,"volume":1691},{"date":"2025-09-30","open":12586,"high":12663,"low":12464,"close":12639,"volume":5820},{"date":"2025-10-01","open":12640,"high":12708,"low":12527,"close":12654,"volume":4966},{"date":"2025-10-02","open":12654,"high":12869,"low":12636,"close":12849,"volume":9653},{"date":"2025-10-10","open":13231,"high":13231,"low":12727,"close":12727,"volume":11121},{"date":"2025-10-13","open":12357,"high":12707,"low":12337,"close":12639,"volume":8243},{"date":"2025-10-14","open":12878,"high":12883,"low":12526,"close":12635,"volume":13215},{"date":"2025-10-15","open":12733,"high":12733,"low":12479,"close":12703,"volume":14655},{"date":"2025-10-16","open":12688,"high":12742,"low":12590,"close":12630,"volume":15443},{"date":"2025-10-17","open":12844,"high":12844,"low":12504,"close":12513,"volume":15520},{"date":"2025-10-20","open":12630,"high":12630,"low":12458,"close":12488,"volume":23311},{"date":"2025-10-21","open":12508,"high":12781,"low":12489,"close":12781,"volume":15840},{"date":"2025-10-22","open":12942,"high":12942,"low":12669,"close":12723,"volume":11226},{"date":"2025-10-23","open":12821,"high":12821,"low":12636,"close":12781,"volume":3504},{"date":"2025-10-24","open":12917,"high":12981,"low":12815,"close":12947,"volume":19638},{"date":"2025-10-27","open":12962,"high":13128,"low":12962,"close":13084,"volume":5969},{"date":"2025-10-28","open":13084,"high":13196,"low":13069,"close":13108,"volume":4524},{"date":"2025-10-29","open":13250,"high":13284,"low":13108,"close":13265,"volume":1909},{"date":"2025-10-30","open":13269,"high":13308,"low":13099,"close":13099,"volume":5652},{"date":"2025-10-31","open":13089,"high":13089,"low":12795,"close":12810,"volume":12812},{"date":"2025-11-03","open":13031,"high":13031,"low":12708,"close":12845,"volume":13775,"rsi_14":56.28,"sma_20":13099.95,"sma_60":12412.27,"sma_120":11499.72},{"date":"2025-11-04","open":13017,"high":13017,"low":12835,"close":12840,"volume":12926,"rsi_14":54.28,"sma_20":13110.18,"sma_60":12446.94,"sma_120":11522.42},{"date":"2025-11-05","open":13012,"high":13012,"low":12768,"close":12913,"volume":6489,"rsi_14":58.8,"sma_20":13123.43,"sma_60":12481.1,"sma_120":11545.8},{"date":"2025-11-06","open":13025,"high":13138,"low":12884,"close":13108,"volume":16525,"rsi_14":67.74,"sma_20":13136.68,"sma_60":12518.36,"sma_120":11570.17},{"date":"2025-11-07","open":13284,"high":13284,"low":13049,"close":13113,"volume":59239,"rsi_14":68.81,"sma_20":13156.43,"sma_60":12556.79,"sma_120":11592.92},{"date":"2025-11-10","open":13333,"high":13333,"low":13089,"close":13206,"volume":50522,"rsi_14":64.57,"sma_20":13185.44,"sma_60":12594.95,"sma_120":11617.04},{"date":"2025-11-11","open":13206,"high":13382,"low":13133,"close":13265,"volume":24433,"rsi_14":68.56,"sma_20":13217.67,"sma_60":12634.04,"sma_120":11642.34},{"date":"2025-11-12","open":13367,"high":13367,"low":13133,"close":13250,"volume":3070,"rsi_14":66.55,"sma_20":13245.71,"sma_60":12671.71,"sma_120":11668.35},{"date":"2025-11-13","open":13255,"high":13382,"low":13250,"close":13382,"volume":1197,"rsi_14":65.7,"sma_20":13284.18,"sma_60":12711.87,"sma_120":11695.09},{"date":"2025-11-14","open":13333,"high":13485,"low":13171,"close":13191,"volume":6095,"rsi_14":53.72,"sma_20":13318.92,"sma_60":12746.13,"sma_120":11720.05},{"date":"2025-11-17","open":13134,"high":13134,"low":13007,"close":13040,"volume":4480,"rsi_14":47.8,"sma_20":13347.11,"sma_60":12775.88,"sma_120":11743.92},{"date":"2025-11-18","open":13039,"high":13147,"low":12879,"close":12879,"volume":2561,"rsi_14":37.71,"sma_20":13352.17,"sma_60":12803.13,"sma_120":11766.68},{"date":"2025-11-19","open":12957,"high":13133,"low":12884,"close":13074,"volume":1738,"rsi_14":49.25,"sma_20":13370.18,"sma_60":12830.55,"sma_120":11791.76},{"date":"2025-11-20","open":13075,"high":13163,"low":13040,"close":13040,"volume":2944,"rsi_14":58.51,"sma_20":13383.43,"sma_60":12855.12,"sma_120":11817.59},{"date":"2025-11-21","open":13045,"high":13045,"low":12718,"close":12840,"volume":2349,"rsi_14":49.83,"sma_20":13377.91,"sma_60":12875.37,"sma_120":11841.96},{"date":"2025-11-24","open":12840,"high":12865,"low":12699,"close":12796,"volume":2853,"rsi_14":48.58,"sma_20":13363.12,"sma_60":12890.68,"sma_120":11865.62},{"date":"2025-11-25","open":12795,"high":12893,"low":12767,"close":12874,"volume":2134,"rsi_14":48.78,"sma_20":13351.15,"sma_60":12904.1,"sma_120":11889.38},{"date":"2025-11-26","open":12875,"high":12992,"low":12748,"close":12923,"volume":4774,"rsi_14":43.39,"sma_20":13333.6,"sma_60":12921.36,"sma_120":11913.95},{"date":"2025-11-27","open":12923,"high":13011,"low":12869,"close":12869,"volume":3737,"rsi_14":41.62,"sma_20":13321.88,"sma_60":12939.11,"sma_120":11939.24},{"date":"2025-11-28","open":12869,"high":12972,"low":12835,"close":12972,"volume":9200,"rsi_14":42.0,"sma_20":13330.15,"sma_60":12954.8,"sma_120":11964.09},{"date":"2025-12-01","open":12981,"high":13123,"low":12923,"close":13123,"volume":4579,"rsi_14":45.44,"sma_20":13344.43,"sma_60":12969.38,"sma_120":11990.59},{"date":"2025-12-02","open":13235,"high":13235,"low":13069,"close":13069,"volume":2899,"rsi_14":44.34,"sma_20":13356.21,"sma_60":12986.13,"sma_120":12016.76},{"date":"2025-12-03","open":13016,"high":13099,"low":13011,"close":13011,"volume":1161,"rsi_14":37.81,"sma_20":13361.26,"sma_60":13002.39,"sma_120":12043.64},{"date":"2025-12-04","open":13040,"high":13128,"low":12972,"close":13084,"volume":2261,"rsi_14":46.19,"sma_20":13360.03,"sma_60":13025.06,"sma_120":12069.27},{"date":"2025-12-05","open":13182,"high":13182,"low":13059,"close":13138,"volume":2841,"rsi_14":53.77,"sma_20":13361.29,"sma_60":13045.14,"sma_120":12096.11},{"date":"2025-12-08","open":13138,"high":13328,"low":13138,"close":13294,"volume":3629,"rsi_14":65.92,"sma_20":13365.8,"sma_60":13066.8,"sma_120":12124.12},{"date":"2025-12-09","open":13333,"high":13357,"low":13138,"close":13138,"volume":2033,"rsi_14":52.52,"sma_20":13359.28,"sma_60":13086.8,"sma_120":12151.12},{"date":"2025-12-10","open":13284,"high":13284,"low":13064,"close":13157,"volume":801,"rsi_14":54.73,"sma_20":13354.54,"sma_60":13105.31,"sma_120":12178.63},{"date":"2025-12-11","open":13182,"high":13294,"low":13182,"close":13230,"volume":2616,"rsi_14":67.43,"sma_20":13346.79,"sma_60":13122.73,"sma_120":12205.64},{"date":"2025-12-12","open":13079,"high":13206,"low":13059,"close":13167,"volume":1702,"rsi_14":66.28,"sma_20":13345.56,"sma_60":13138.06,"sma_120":12232.3},{"date":"2025-12-15","open":13172,"high":13333,"low":13079,"close":13216,"volume":1873,"rsi_14":65.37,"sma_20":13354.61,"sma_60":13154.65,"sma_120":12259.38},{"date":"2025-12-16","open":13196,"high":13201,"low":13011,"close":13011,"volume":3434,"rsi_14":53.49,"sma_20":13361.35,"sma_60":13169.24,"sma_120":12283.97},{"date":"2025-12-17","open":13040,"high":13240,"low":13040,"close":13240,"volume":6355,"rsi_14":62.84,"sma_20":13369.86,"sma_60":13187.0,"sma_120":12310.48},{"date":"2025-12-18","open":13143,"high":13353,"low":13143,"close":13186,"volume":2622,"rsi_14":57.69,"sma_20":13377.41,"sma_60":13204.83,"sma_120":12335.19},{"date":"2025-12-19","open":13186,"high":13294,"low":13123,"close":13274,"volume":1160,"rsi_14":55.68,"sma_20":13399.69,"sma_60":13222.75,"sma_120":12360.69},{"date":"2025-12-22","open":13152,"high":13460,"low":13113,"close":13460,"volume":1765,"rsi_14":63.33,"sma_20":13433.72,"sma_60":13243.83,"sma_120":12388.45},{"date":"2025-12-23","open":13357,"high":13548,"low":13353,"close":13548,"volume":1735,"rsi_14":67.97,"sma_20":13468.21,"sma_60":13267.67,"sma_120":12417.45},{"date":"2025-12-24","open":13548,"high":13548,"low":13250,"close":13260,"volume":3193,"rsi_14":55.14,"sma_20":13485.5,"sma_60":13284.85,"sma_120":12443.46},{"date":"2025-12-26","open":13177,"high":13416,"low":13177,"close":13230,"volume":3142,"rsi_14":52.75,"sma_20":13504.0,"sma_60":13298.19,"sma_120":12469.04},{"date":"2025-12-29","open":13294,"high":13294,"low":13115,"close":13115,"volume":2293,"rsi_14":39.79,"sma_20":13501.25,"sma_60":13306.03,"sma_120":12491.47},{"date":"2025-12-30","open":13135,"high":13244,"low":13036,"close":13244,"volume":7157,"rsi_14":47.44,"sma_20":13497.25,"sma_60":13313.87,"sma_120":12513.97},{"date":"2026-01-02","open":13274,"high":13418,"low":13160,"close":13309,"volume":12099,"rsi_14":48.68,"sma_20":13499.25,"sma_60":13321.88,"sma_120":12537.64},{"date":"2026-01-05","open":13145,"high":13636,"low":13145,"close":13611,"volume":5787,"rsi_14":54.23,"sma_20":13519.5,"sma_60":13334.73,"sma_120":12563.22},{"date":"2026-01-06","open":13770,"high":13770,"low":13512,"close":13770,"volume":2484,"rsi_14":59.1,"sma_20":13544.0,"sma_60":13346.9,"sma_120":12589.26},{"date":"2026-01-07","open":13681,"high":13889,"low":13681,"close":13755,"volume":3724,"rsi_14":57.76,"sma_20":13565.0,"sma_60":13360.91,"sma_120":12615.52},{"date":"2026-01-08","open":13760,"high":13775,"low":13586,"close":13586,"volume":2613,"rsi_14":58.84,"sma_20":13569.5,"sma_60":13373.58,"sma_120":12638.85},{"date":"2026-01-09","open":13701,"high":13810,"low":13641,"close":13671,"volume":3311,"rsi_14":55.75,"sma_20":13586.25,"sma_60":13387.73,"sma_120":12663.43},{"date":"2026-01-12","open":13686,"high":13968,"low":13686,"close":13924,"volume":6099,"rsi_14":62.27,"sma_20":13614.75,"sma_60":13405.0,"sma_120":12690.36},{"date":"2026-01-13","open":14023,"high":14157,"low":13924,"close":13988,"volume":5507,"rsi_14":61.84,"sma_20":13642.75,"sma_60":13424.57,"sma_120":12717.32},{"date":"2026-01-14","open":13988,"high":14162,"low":13919,"close":13988,"volume":2765,"rsi_14":58.19,"sma_20":13674.0,"sma_60":13446.16,"sma_120":12743.44},{"date":"2026-01-15","open":13691,"high":13948,"low":13691,"close":13864,"volume":4132,"rsi_14":52.72,"sma_20":13696.5,"sma_60":13466.07,"sma_120":12767.91},{"date":"2026-01-16","open":13914,"high":13993,"low":13800,"close":13800,"volume":1989,"rsi_14":59.5,"sma_20":13726.25,"sma_60":13479.92,"sma_120":12791.33},{"date":"2026-01-19","open":13800,"high":13943,"low":13795,"close":13864,"volume":4130,"rsi_14":61.92,"sma_20":13747.5,"sma_60":13495.85,"sma_120":12814.63},{"date":"2026-01-20","open":13924,"high":13924,"low":13805,"close":13849,"volume":4440,"rsi_14":74.34,"sma_20":13770.75,"sma_60":13510.53,"sma_120":12837.59},{"date":"2026-01-21","open":13849,"high":13924,"low":13730,"close":13730,"volume":4405,"rsi_14":66.23,"sma_20":13783.5,"sma_60":13520.37,"sma_120":12859.85},{"date":"2026-01-22","open":13889,"high":13894,"low":13730,"close":13770,"volume":6008,"rsi_14":65.66,"sma_20":13788.75,"sma_60":13528.53,"sma_120":12882.4},{"date":"2026-01-23","open":13770,"high":13810,"low":13701,"close":13735,"volume":2278,"rsi_14":55.14,"sma_20":13787.75,"sma_60":13535.7,"sma_120":12904.28},{"date":"2026-01-26","open":13676,"high":13676,"low":13076,"close":13527,"volume":6848,"rsi_14":40.32,"sma_20":13791.0,"sma_60":13536.7,"sma_120":12923.5},{"date":"2026-01-27","open":13532,"high":13666,"low":13472,"close":13552,"volume":4075,"rsi_14":41.96,"sma_20":13797.0,"sma_60":13540.96,"sma_120":12943.5},{"date":"2026-01-28","open":13552,"high":13552,"low":13334,"close":13388,"volume":7535,"rsi_14":42.13,"sma_20":13810.75,"sma_60":13547.38,"sma_120":12963.12},{"date":"2026-01-29","open":13398,"high":13611,"low":13304,"close":13458,"volume":4866,"rsi_14":41.43,"sma_20":13821.5,"sma_60":13554.39,"sma_120":12983.33},{"date":"2026-01-30","open":13458,"high":13676,"low":13329,"close":13502,"volume":5539,"rsi_14":29.67,"sma_20":13831.25,"sma_60":13562.24,"sma_120":13004.59},{"date":"2026-02-02","open":13631,"high":13631,"low":13398,"close":13398,"volume":2341,"rsi_14":22.58,"sma_20":13820.5,"sma_60":13567.09,"sma_120":13024.09},{"date":"2026-02-03","open":13448,"high":13448,"low":13239,"close":13324,"volume":3307,"rsi_14":21.12,"sma_20":13798.0,"sma_60":13567.34,"sma_120":13042.85},{"date":"2026-02-04","open":13324,"high":13507,"low":13279,"close":13472,"volume":7362,"rsi_14":33.33,"sma_20":13783.75,"sma_60":13570.01,"sma_120":13063.4},{"date":"2026-02-05","open":13795,"high":13795,"low":13497,"close":13601,"volume":3616,"rsi_14":42.0,"sma_20":13784.5,"sma_60":13573.27,"sma_120":13084.11},{"date":"2026-02-06","open":13601,"high":13705,"low":13274,"close":13616,"volume":3286,"rsi_14":39.58,"sma_20":13781.75,"sma_60":13575.76,"sma_120":13104.9},{"date":"2026-02-09","open":13824,"high":13824,"low":13428,"close":13730,"volume":3694,"rsi_14":45.38,"sma_20":13772.0,"sma_60":13580.43,"sma_120":13126.07},{"date":"2026-02-10","open":13829,"high":13829,"low":13745,"close":13824,"volume":1189,"rsi_14":53.73,"sma_20":13763.75,"sma_60":13584.43,"sma_120":13148.15},{"date":"2026-02-11","open":13829,"high":13844,"low":13720,"close":13725,"volume":1086,"rsi_14":48.31,"sma_20":13750.5,"sma_60":13590.02,"sma_120":13168.08},{"date":"2026-02-12","open":13735,"high":13735,"low":13601,"close":13606,"volume":2771,"rsi_14":45.42,"sma_20":13737.5,"sma_60":13596.2,"sma_120":13186.04},{"date":"2026-02-13","open":13715,"high":13715,"low":13393,"close":13408,"volume":2714,"rsi_14":45.74,"sma_20":13717.75,"sma_60":13601.78,"sma_120":13202.46},{"date":"2026-02-19","open":13408,"high":13681,"low":13408,"close":13542,"volume":1764,"rsi_14":49.67,"sma_20":13701.5,"sma_60":13606.29,"sma_120":13218.42},{"date":"2026-02-20","open":13601,"high":13601,"low":13363,"close":13363,"volume":2325,"rsi_14":49.19,"sma_20":13677.0,"sma_60":13608.39,"sma_120":13231.76},{"date":"2026-02-23","open":13363,"high":13577,"low":13363,"close":13552,"volume":4099,"rsi_14":52.87,"sma_20":13668.0,"sma_60":13617.06,"sma_120":13246.22},{"date":"2026-02-24","open":13651,"high":13770,"low":13537,"close":13641,"volume":1943,"rsi_14":54.12,"sma_20":13661.5,"sma_60":13627.99,"sma_120":13259.34},{"date":"2026-02-25","open":13537,"high":13735,"low":13537,"close":13681,"volume":1796,"rsi_14":58.72,"sma_20":13658.75,"sma_60":13638.24,"sma_120":13271.17},{"date":"2026-02-26","open":13681,"high":13681,"low":13492,"close":13586,"volume":3917,"rsi_14":58.01,"sma_20":13661.75,"sma_60":13646.08,"sma_120":13283.72},{"date":"2026-02-27","open":13537,"high":13730,"low":13413,"close":13577,"volume":1350,"rsi_14":53.47,"sma_20":13663.0,"sma_60":13654.67,"sma_120":13296.89},{"date":"2026-03-03","open":13760,"high":13879,"low":13551,"close":13740,"volume":6357,"rsi_14":59.9,"sma_20":13691.16,"sma_60":13667.72,"sma_120":13311.26},{"date":"2026-03-04","open":13636,"high":13636,"low":13392,"close":13467,"volume":8241,"rsi_14":51.33,"sma_20":13701.85,"sma_60":13673.53,"sma_120":13321.46},{"date":"2026-03-05","open":13467,"high":13606,"low":13467,"close":13591,"volume":8266,"rsi_14":51.62,"sma_20":13716.64,"sma_60":13682.38,"sma_120":13334.26},{"date":"2026-03-06","open":13597,"high":13686,"low":13483,"close":13562,"volume":8891,"rsi_14":48.48,"sma_20":13735.14,"sma_60":13691.71,"sma_120":13347.05},{"date":"2026-03-09","open":13705,"high":13710,"low":13011,"close":13507,"volume":4157,"rsi_14":49.61,"sma_20":13754.63,"sma_60":13698.88,"sma_120":13361.97},{"date":"2026-03-10","open":13581,"high":13745,"low":13268,"close":13621,"volume":6300,"rsi_14":55.76,"sma_20":13772.46,"sma_60":13707.07,"sma_120":13376.1},{"date":"2026-03-11","open":13775,"high":13845,"low":13711,"close":13790,"volume":2165,"rsi_14":65.66,"sma_20":13792.37,"sma_60":13715.46,"sma_120":13391.13},{"date":"2026-03-12","open":13973,"high":13973,"low":13730,"close":13730,"volume":2664,"rsi_14":60.94,"sma_20":13808.52,"sma_60":13725.51,"sma_120":13406.15},{"date":"2026-03-13","open":13944,"high":13944,"low":13731,"close":13780,"volume":1049,"rsi_14":68.59,"sma_20":13821.43,"sma_60":13736.06,"sma_120":13420.68},{"date":"2026-03-16","open":13779,"high":13948,"low":13750,"close":13849,"volume":1488,"rsi_14":66.22,"sma_20":13833.17,"sma_60":13746.56,"sma_120":13434.64},{"date":"2026-03-17","open":13864,"high":14032,"low":13864,"close":13879,"volume":3674,"rsi_14":64.9,"sma_20":13851.44,"sma_60":13758.65,"sma_120":13448.35},{"date":"2026-03-18","open":13944,"high":13944,"low":13716,"close":13800,"volume":805,"rsi_14":60.57,"sma_20":13871.62,"sma_60":13768.54,"sma_120":13461.6},{"date":"2026-03-19","open":13880,"high":14048,"low":13770,"close":13770,"volume":1691,"rsi_14":63.19,"sma_20":13900.26,"sma_60":13781.42,"sma_120":13475.33},{"date":"2026-03-20","open":13890,"high":13890,"low":13498,"close":13795,"volume":3131,"rsi_14":64.24,"sma_20":13923.44,"sma_60":13790.81,"sma_120":13488.91},{"date":"2026-03-23","open":13726,"high":13736,"low":13230,"close":13398,"volume":1906,"rsi_14":38.59,"sma_20":13935.3,"sma_60":13794.35,"sma_120":13499.59},{"date":"2026-03-24","open":13384,"high":13384,"low":13101,"close":13324,"volume":5148,"rsi_14":44.48,"sma_20":13933.87,"sma_60":13795.12,"sma_120":13508.94},{"date":"2026-03-25","open":13467,"high":13596,"low":13432,"close":13462,"volume":564,"rsi_14":45.11,"sma_20":13935.06,"sma_60":13795.1,"sma_120":13519.47},{"date":"2026-03-26","open":13591,"high":13710,"low":13001,"close":13492,"volume":754,"rsi_14":47.38,"sma_20":13935.79,"sma_60":13794.1,"sma_120":13530.88},{"date":"2026-03-27","open":13507,"high":13507,"low":13338,"close":13487,"volume":971,"rsi_14":49.21,"sma_20":13941.0,"sma_60":13797.92,"sma_120":13541.38},{"date":"2026-03-30","open":13482,"high":13576,"low":13432,"close":13502,"volume":1506,"rsi_14":44.92,"sma_20":13947.49,"sma_60":13802.5,"sma_120":13550.34},{"date":"2026-03-31","open":13627,"high":13676,"low":13478,"close":13671,"volume":2804,"rsi_14":44.92,"sma_20":13943.91,"sma_60":13815.27,"sma_120":13560.65},{"date":"2026-04-01","open":13587,"high":13845,"low":13587,"close":13686,"volume":1245,"rsi_14":48.0,"sma_20":13955.06,"sma_60":13826.14,"sma_120":13570.01},{"date":"2026-04-02","open":13789,"high":13809,"low":13487,"close":13487,"volume":1265,"rsi_14":38.56,"sma_20":13949.74,"sma_60":13832.54,"sma_120":13577.21},{"date":"2026-04-03","open":13711,"high":13711,"low":13443,"close":13443,"volume":1394,"rsi_14":33.73,"sma_20":13943.65,"sma_60":13833.1,"sma_120":13583.91},{"date":"2026-04-06","open":13443,"high":13482,"low":13388,"close":13428,"volume":642,"rsi_14":27.33,"sma_20":13929.41,"sma_60":13827.35,"sma_120":13587.13},{"date":"2026-04-07","open":13686,"high":13686,"low":13388,"close":13433,"volume":242,"rsi_14":29.2,"sma_20":13909.59,"sma_60":13821.93,"sma_120":13591.42},{"date":"2026-04-08","open":13487,"high":13646,"low":13244,"close":13611,"volume":3630,"rsi_14":38.06,"sma_20":13890.17,"sma_60":13822.35,"sma_120":13597.96},{"date":"2026-04-09","open":14018,"high":14018,"low":13487,"close":13542,"volume":2356,"rsi_14":35.38,"sma_20":13870.27,"sma_60":13820.18,"sma_120":13603.96},{"date":"2026-04-10","open":13696,"high":13824,"low":13552,"close":13795,"volume":2504,"rsi_14":56.9,"sma_20":13860.61,"sma_60":13818.01,"sma_120":13611.51},{"date":"2026-04-13","open":14102,"high":14102,"low":13785,"close":13800,"volume":6420,"rsi_14":60.22,"sma_20":13847.63,"sma_60":13814.85,"sma_120":13619.71},{"date":"2026-04-14","open":13924,"high":13939,"low":13497,"close":13874,"volume":9495,"rsi_14":58.15,"sma_20":13836.85,"sma_60":13812.93,"sma_120":13629.55},{"date":"2026-04-15","open":14107,"high":14107,"low":13899,"close":13899,"volume":1205,"rsi_14":57.97,"sma_20":13831.43,"sma_60":13813.51,"sma_120":13639.79},{"date":"2026-04-16","open":14018,"high":14028,"low":13899,"close":14008,"volume":1624,"rsi_14":61.5,"sma_20":13833.03,"sma_60":13817.01,"sma_120":13648.47},{"date":"2026-04-17","open":14058,"high":14107,"low":14013,"close":14062,"volume":1458,"rsi_14":62.56,"sma_20":13836.11,"sma_60":13820.35,"sma_120":13658.1},{"date":"2026-04-20","open":14018,"high":14053,"low":13904,"close":13983,"volume":3085,"rsi_14":54.04,"sma_20":13855.5,"sma_60":13822.6,"sma_120":13666.56},{"date":"2026-04-21","open":14048,"high":14112,"low":13993,"close":13993,"volume":1633,"rsi_14":53.85,"sma_20":13879.17,"sma_60":13827.01,"sma_120":13673.69},{"date":"2026-04-22","open":14137,"high":14137,"low":14053,"close":14067,"volume":1296,"rsi_14":65.74,"sma_20":13899.48,"sma_60":13832.01,"sma_120":13680.27},{"date":"2026-04-23","open":14211,"high":14380,"low":13988,"close":14276,"volume":4344,"rsi_14":73.18,"sma_20":13928.76,"sma_60":13841.1,"sma_120":13688.4},{"date":"2026-04-24","open":14276,"high":14429,"low":14246,"close":14246,"volume":1380,"rsi_14":84.81,"sma_20":13956.79,"sma_60":13853.18,"sma_120":13694.94},{"date":"2026-04-27","open":14246,"high":14296,"low":14142,"close":14231,"volume":8385,"rsi_14":83.68,"sma_20":13983.31,"sma_60":13864.6,"sma_120":13702.78},{"date":"2026-04-28","open":14201,"high":14211,"low":14102,"close":14117,"volume":1258,"rsi_14":72.57,"sma_20":13995.48,"sma_60":13876.85,"sma_120":13712.12},{"date":"2026-04-29","open":14122,"high":14241,"low":14102,"close":14241,"volume":3736,"rsi_14":79.75,"sma_20":14013.13,"sma_60":13890.01,"sma_120":13722.2},{"date":"2026-04-30","open":14558,"high":14558,"low":14286,"close":14330,"volume":7633,"rsi_14":76.47,"sma_20":14045.41,"sma_60":13903.93,"sma_120":13733.08},{"date":"2026-05-04","open":14484,"high":14578,"low":14310,"close":14335,"volume":5411,"rsi_14":76.47,"sma_20":14080.25,"sma_60":13919.68,"sma_120":13743.38},{"date":"2026-05-06","open":14335,"high":14335,"low":14296,"close":14330,"volume":1354,"rsi_14":74.21,"sma_20":14125.75,"sma_60":13936.6,"sma_120":13751.97},{"date":"2026-05-07","open":14261,"high":14424,"low":14261,"close":14424,"volume":6786,"rsi_14":75.98,"sma_20":14175.75,"sma_60":13952.6,"sma_120":13761.31},{"date":"2026-05-08","open":14524,"high":14538,"low":14380,"close":14479,"volume":3073,"rsi_14":74.61,"sma_20":14219.5,"sma_60":13967.35,"sma_120":13770.31},{"date":"2026-05-11","open":14479,"high":14816,"low":14419,"close":14811,"volume":1960,"rsi_14":80.32,"sma_20":14283.5,"sma_60":13987.43,"sma_120":13781.6},{"date":"2026-05-12","open":14811,"high":14995,"low":14479,"close":14876,"volume":5051,"rsi_14":86.59,"sma_20":14338.0,"sma_60":14006.68,"sma_120":13793.56},{"date":"2026-05-13","open":15218,"high":15218,"low":14877,"close":15015,"volume":1218,"rsi_14":87.87,"sma_20":14399.25,"sma_60":14026.68,"sma_120":13805.56},{"date":"2026-05-14","open":15143,"high":15173,"low":14927,"close":15054,"volume":3123,"rsi_14":87.55,"sma_20":14458.75,"sma_60":14049.01,"sma_120":13819.52},{"date":"2026-05-15","open":14950,"high":15005,"low":14781,"close":14846,"volume":1418,"rsi_14":71.7,"sma_20":14506.5,"sma_60":14069.85,"sma_120":13833.03},{"date":"2026-05-18","open":14697,"high":14836,"low":14484,"close":14692,"volume":1692,"rsi_14":65.52,"sma_20":14541.0,"sma_60":14091.43,"sma_120":13846.61},{"date":"2026-05-19","open":14693,"high":14718,"low":14480,"close":14643,"volume":2902,"rsi_14":63.97,"sma_20":14570.25,"sma_60":14109.93,"sma_120":13858.11},{"date":"2026-05-20","open":14732,"high":14876,"low":14732,"close":14752,"volume":1498,"rsi_14":71.62,"sma_20":14609.0,"sma_60":14133.26,"sma_120":13870.83},{"date":"2026-05-21","open":14752,"high":15044,"low":14677,"close":14717,"volume":3716,"rsi_14":67.27,"sma_20":14645.5,"sma_60":14152.85,"sma_120":13884.96},{"date":"2026-05-22","open":14623,"high":14846,"low":14553,"close":14831,"volume":3584,"rsi_14":67.84,"sma_20":14684.0,"sma_60":14172.85,"sma_120":13900.42},{"date":"2026-05-26","open":15158,"high":15158,"low":14980,"close":15044,"volume":2899,"rsi_14":72.0,"sma_20":14722.75,"sma_60":14195.76,"sma_120":13917.0},{"date":"2026-05-27","open":15044,"high":15243,"low":14826,"close":15049,"volume":3608,"rsi_14":72.31,"sma_20":14763.25,"sma_60":14220.35,"sma_120":13933.22},{"date":"2026-05-28","open":14920,"high":15094,"low":14285,"close":14925,"volume":4359,"rsi_14":65.26,"sma_20":14798.25,"sma_60":14243.01,"sma_120":13948.84},{"date":"2026-05-29","open":14925,"high":15114,"low":14925,"close":15114,"volume":4390,"rsi_14":67.88,"sma_20":14848.5,"sma_60":14262.63,"sma_120":13965.17},{"date":"2026-06-01","open":15114,"high":15119,"low":14856,"close":14900,"volume":2484,"rsi_14":52.69,"sma_20":14881.75,"sma_60":14283.31,"sma_120":13978.42},{"date":"2026-06-02","open":14900,"high":15133,"low":14900,"close":15129,"volume":2400,"rsi_14":56.95,"sma_20":14922.0,"sma_60":14305.72,"sma_120":13994.05},{"date":"2026-06-04","open":15133,"high":15460,"low":14538,"close":15129,"volume":1665,"rsi_14":53.39,"sma_20":14962.0,"sma_60":14328.63,"sma_120":14010.17},{"date":"2026-06-05","open":15327,"high":15471,"low":15148,"close":15193,"volume":4490,"rsi_14":54.07,"sma_20":15005.5,"sma_60":14353.55,"sma_120":14026.22},{"date":"2026-06-08","open":15243,"high":15243,"low":14569,"close":14643,"volume":931,"rsi_14":45.04,"sma_20":15016.5,"sma_60":14367.28,"sma_120":14037.17},{"date":"2026-06-09","open":14732,"high":14737,"low":14578,"close":14732,"volume":743,"rsi_14":51.0,"sma_20":15029.25,"sma_60":14379.64,"sma_120":14047.55},{"date":"2026-06-10","open":14990,"high":14990,"low":14682,"close":14826,"volume":2202,"rsi_14":54.52,"sma_20":15030.0,"sma_60":14394.59,"sma_120":14060.05},{"date":"2026-06-11","open":14647,"high":14747,"low":14573,"close":14633,"volume":1021,"rsi_14":47.18,"sma_20":15017.75,"sma_60":14405.45,"sma_120":14070.76},{"date":"2026-06-12","open":14633,"high":14826,"low":14618,"close":14816,"volume":4788,"rsi_14":52.19,"sma_20":15007.75,"sma_60":14418.21,"sma_120":14082.38},{"date":"2026-06-15","open":14723,"high":15059,"low":14678,"close":15019,"volume":1597,"rsi_14":54.01,"sma_20":15006.0,"sma_60":14433.87,"sma_120":14096.26},{"date":"2026-06-16","open":15069,"high":15302,"low":15069,"close":15109,"volume":807,"rsi_14":51.45,"sma_20":15019.25,"sma_60":14452.39,"sma_120":14110.47},{"date":"2026-06-17","open":15099,"high":15099,"low":14608,"close":15069,"volume":1404,"rsi_14":50.44,"sma_20":15038.25,"sma_60":14470.76,"sma_120":14126.09},{"date":"2026-06-18","open":15208,"high":15431,"low":15193,"close":15372,"volume":1882,"rsi_14":59.15,"sma_20":15075.0,"sma_60":14493.79,"sma_120":14142.3},{"date":"2026-06-19","open":15515,"high":15515,"low":15243,"close":15401,"volume":951,"rsi_14":56.3,"sma_20":15107.75,"sma_60":14524.08,"sma_120":14159.22},{"date":"2026-06-22","open":16298,"high":16298,"low":15401,"close":15867,"volume":3515,"rsi_14":69.08,"sma_20":15165.75,"sma_60":14563.47,"sma_120":14179.3},{"date":"2026-06-23","open":15868,"high":16051,"low":15297,"close":15297,"volume":3802,"rsi_14":52.93,"sma_20":15189.25,"sma_60":14590.91,"sma_120":14193.01},{"date":"2026-06-24","open":15297,"high":15525,"low":15297,"close":15525,"volume":578,"rsi_14":56.39,"sma_20":15213.5,"sma_60":14621.67,"sma_120":14207.88},{"date":"2026-06-25","open":15674,"high":15863,"low":15570,"close":15768,"volume":325,"rsi_14":58.76,"sma_20":15249.75,"sma_60":14656.6,"sma_120":14227.26},{"date":"2026-06-26","open":15977,"high":15997,"low":15173,"close":15173,"volume":3290,"rsi_14":57.97,"sma_20":15262.25,"sma_60":14681.27,"sma_120":14241.88},{"date":"2026-06-29","open":15173,"high":15332,"low":15099,"close":15332,"volume":4664,"rsi_14":58.83,"sma_20":15273.25,"sma_60":14705.74,"sma_120":14260.51},{"date":"2026-06-30","open":15421,"high":15803,"low":15421,"close":15679,"volume":955,"rsi_14":61.68,"sma_20":15312.5,"sma_60":14735.79,"sma_120":14280.97},{"date":"2026-07-01","open":15684,"high":15921,"low":15684,"close":15734,"volume":1478,"rsi_14":65.68,"sma_20":15343.0,"sma_60":14770.14,"sma_120":14301.34},{"date":"2026-07-02","open":15734,"high":15734,"low":15352,"close":15381,"volume":831,"rsi_14":57.68,"sma_20":15355.75,"sma_60":14799.33,"sma_120":14316.22},{"date":"2026-07-03","open":15352,"high":15545,"low":15148,"close":15272,"volume":6040,"rsi_14":53.53,"sma_20":15359.75,"sma_60":14830.33,"sma_120":14328.84},{"date":"2026-07-06","open":15347,"high":15352,"low":15019,"close":15173,"volume":690,"rsi_14":50.9,"sma_20":15386.5,"sma_60":14859.58,"sma_120":14340.76},{"date":"2026-07-07","open":15287,"high":15287,"low":14905,"close":14995,"volume":1945,"rsi_14":49.0,"sma_20":15399.75,"sma_60":14882.83,"sma_120":14352.59},{"date":"2026-07-08","open":14821,"high":14950,"low":14509,"close":14677,"volume":730,"rsi_14":40.74,"sma_20":15392.25,"sma_60":14901.92,"sma_120":14361.05},{"date":"2026-07-09","open":14662,"high":14915,"low":14474,"close":14915,"volume":1601,"rsi_14":43.86,"sma_20":15406.5,"sma_60":14920.75,"sma_120":14369.38},{"date":"2026-07-10","open":15163,"high":15213,"low":14876,"close":14876,"volume":522,"rsi_14":35.96,"sma_20":15409.5,"sma_60":14938.83,"sma_120":14376.84},{"date":"2026-07-13","open":14747,"high":14796,"low":14389,"close":14464,"volume":3205,"rsi_14":37.65,"sma_20":15381.5,"sma_60":14948.75,"sma_120":14380.84},{"date":"2026-07-14","open":14464,"high":14528,"low":14156,"close":14444,"volume":1184,"rsi_14":32.92,"sma_20":15348.0,"sma_60":14957.92,"sma_120":14385.72},{"date":"2026-07-15","open":14583,"high":14831,"low":14583,"close":14608,"volume":1493,"rsi_14":31.19,"sma_20":15324.75,"sma_60":14968.0,"sma_120":14392.51},{"date":"2026-07-16","open":14533,"high":14657,"low":14340,"close":14340,"volume":600,"rsi_14":34.89,"sma_20":15272.75,"sma_60":14972.67,"sma_120":14396.51},{"date":"2026-07-20","open":14346,"high":14346,"low":13780,"close":13800,"volume":2932,"rsi_14":25.59,"sma_20":15192.0,"sma_60":14969.58,"sma_120":14396.09},{"date":"2026-07-21","open":14048,"high":14390,"low":13954,"close":14390,"volume":2511,"rsi_14":30.94,"sma_20":15117.5,"sma_60":14976.25,"sma_120":14401.63},{"date":"2026-07-22","open":14628,"high":14642,"low":14360,"close":14360,"volume":2539,"rsi_14":29.54,"sma_20":15070.25,"sma_60":14981.17,"sma_120":14406.59},{"date":"2026-07-23","open":14390,"high":14390,"low":14172,"close":14271,"volume":2051,"rsi_14":32.05,"sma_20":15007.0,"sma_60":14981.08,"sma_120":14411.09},{"date":"2026-07-24","open":14341,"high":14341,"low":14118,"close":14167,"volume":1591,"rsi_14":32.1,"sma_20":14926.25,"sma_60":14979.75,"sma_120":14416.47},{"date":"2026-07-27","open":13879,"high":14181,"low":13879,"close":14008,"volume":1146,"rsi_14":31.5,"sma_20":14867.5,"sma_60":14976.0,"sma_120":14420.3},{"date":"2026-07-28","open":14226,"high":14270,"low":13616,"close":13735,"volume":2284,"rsi_14":30.58,"sma_20":14787.0,"sma_60":14969.58,"sma_120":14423.22},{"date":"2026-07-29","open":13839,"high":13844,"low":13641,"close":13641,"volume":1121,"rsi_14":31.7,"sma_20":14678.75,"sma_60":14957.67,"sma_120":14423.84},{"date":"2026-07-30","open":13695,"high":13695,"low":13300,"close":13470,"volume":1307,"rsi_14":24.6,"sma_20":14559.0,"sma_60":14941.33,"sma_120":14422.63},{"date":"2026-07-31","open":13500,"high":13845,"low":13500,"close":13680,"volume":2285,"rsi_14":29.75,"sma_20":14467.5,"sma_60":14928.42,"sma_120":14424.05},{"date":"2026-08-03","open":13880,"high":14360,"low":13200,"close":13260,"volume":3399,"rsi_14":29.71,"sma_20":14360.5,"sma_60":14908.58,"sma_120":14422.59},{"date":"2026-08-04","open":13415,"high":13745,"low":13415,"close":13740,"volume":1427,"rsi_14":38.93,"sma_20":14282.5,"sma_60":14895.17,"sma_120":14423.88},{"date":"2026-08-05","open":13780,"high":13795,"low":13545,"close":13740,"volume":1359,"rsi_14":36.1,"sma_20":14213.5,"sma_60":14880.83,"sma_120":14424.09},{"date":"2026-08-06","open":13770,"high":13770,"low":13577,"close":13650,"volume":10941,"rsi_14":38.02,"sma_20":14156.0,"sma_60":14859.42,"sma_120":14423.42},{"date":"2026-08-07","open":13760,"high":13860,"low":13645,"close":13860,"volume":836,"rsi_14":49.1,"sma_20":14097.0,"sma_60":14840.42,"sma_120":14423.55},{"date":"2026-08-10","open":13750,"high":13870,"low":13195,"close":13750,"volume":6469,"rsi_14":36.84,"sma_20":13971.1,"sma_60":14714.72,"sma_120":14367.68},{"date":"2026-08-11","open":13875,"high":13935,"low":13800,"close":13800,"volume":592,"rsi_14":38.56,"sma_20":13937.7,"sma_60":14693.75,"sma_120":14367.35},{"date":"2026-08-12","open":13800,"high":13835,"low":13685,"close":13690,"volume":399,"rsi_14":38.24,"sma_20":13899.8,"sma_60":14674.42,"sma_120":14367.1},{"date":"2026-08-13","open":13795,"high":13885,"low":13770,"close":13785,"volume":466,"rsi_14":42.22,"sma_20":13858.45,"sma_60":14659.23,"sma_120":14369.31},{"date":"2026-08-14","open":13740,"high":13780,"low":13585,"close":13650,"volume":527,"rsi_14":42.62,"sma_20":13823.75,"sma_60":14642.63,"sma_120":14369.27},{"date":"2026-08-18","open":13870,"high":13980,"low":13740,"close":13825,"volume":365,"rsi_14":51.83,"sma_20":13824.85,"sma_60":14627.12,"sma_120":14372.18},{"date":"2026-08-19","open":13945,"high":13945,"low":13410,"close":13415,"volume":17547,"rsi_14":45.69,"sma_20":13775.95,"sma_60":14605.35,"sma_120":14370.1},{"date":"2026-08-20","open":13390,"high":13505,"low":13270,"close":13335,"volume":1465,"rsi_14":47.38,"sma_20":13724.5,"sma_60":14580.35,"sma_120":14366.6},{"date":"2026-08-21","open":13220,"high":13405,"low":13220,"close":13345,"volume":1486,"rsi_14":42.95,"sma_20":13678.05,"sma_60":14551.97,"sma_120":14362.85},{"date":"2026-08-24","open":13445,"high":13455,"low":13045,"close":13135,"volume":1018,"rsi_14":47.11,"sma_20":13626.3,"sma_60":14520.0,"sma_120":14358.14},{"date":"2026-08-25","open":13135,"high":13200,"low":12805,"close":13145,"volume":1575,"rsi_14":32.45,"sma_20":13582.95,"sma_60":14490.27,"sma_120":14353.6},{"date":"2026-08-26","open":13170,"high":13270,"low":13125,"close":13230,"volume":1522,"rsi_14":35.67,"sma_20":13557.5,"sma_60":14458.8,"sma_120":14346.66},{"date":"2026-08-27","open":13390,"high":13390,"low":13265,"close":13330,"volume":1901,"rsi_14":41.06,"sma_20":13541.75,"sma_60":14432.57,"sma_120":14342.87},{"date":"2026-08-28","open":13350,"high":13450,"low":13295,"close":13295,"volume":541,"rsi_14":32.51,"sma_20":13533.0,"sma_60":14401.93,"sma_120":14337.74},{"date":"2026-08-31","open":13295,"high":13380,"low":13125,"close":13220,"volume":3091,"rsi_14":33.23,"sma_20":13510.0,"sma_60":14370.05,"sma_120":14332.24},{"date":"2026-09-01","open":13055,"high":13300,"low":13055,"close":13200,"volume":1703,"rsi_14":30.65,"sma_20":13507.0,"sma_60":14336.77,"sma_120":14327.03},{"date":"2026-09-02","open":13215,"high":13215,"low":13020,"close":13035,"volume":3652,"rsi_14":29.6,"sma_20":13471.75,"sma_60":14309.92,"sma_120":14319.48},{"date":"2026-09-03","open":12925,"high":13030,"low":12890,"close":12980,"volume":427,"rsi_14":24.28,"sma_20":13433.75,"sma_60":14280.65,"sma_120":14310.04},{"date":"2026-09-04","open":12890,"high":13020,"low":12890,"close":12935,"volume":318,"rsi_14":25.76,"sma_20":13398.0,"sma_60":14249.07,"sma_120":14300.72},{"date":"2026-09-07","open":12935,"high":12935,"low":12635,"close":12790,"volume":1322,"rsi_14":14.19,"sma_20":13344.5,"sma_60":14218.28,"sma_120":14289.78},{"date":"2026-09-08","open":12790,"high":12925,"low":12705,"close":12715,"volume":425,"rsi_14":18.47,"sma_20":13292.75,"sma_60":14183.2,"sma_120":14277.61},{"date":"2026-09-09","open":12715,"high":12840,"low":12665,"close":12665,"volume":861,"rsi_14":18.98,"sma_20":13236.0,"sma_60":14143.9,"sma_120":14264.78},{"date":"2026-09-10","open":12825,"high":12825,"low":12615,"close":12795,"volume":1588,"rsi_14":27.08,"sma_20":13191.25,"sma_60":14105.27,"sma_120":14253.7},{"date":"2026-09-11","open":12795,"high":12805,"low":12590,"close":12605,"volume":432,"rsi_14":27.54,"sma_20":13132.25,"sma_60":14064.13,"sma_120":14241.31},{"date":"2026-09-14","open":12820,"high":12820,"low":12565,"close":12565,"volume":404,"rsi_14":26.03,"sma_20":13078.0,"sma_60":14017.28,"sma_120":14228.36},{"date":"2026-09-15","open":12565,"high":12690,"low":12490,"close":12645,"volume":347,"rsi_14":25.73,"sma_20":13019.0,"sma_60":13971.28,"sma_120":14219.47},{"date":"2026-09-16","open":12695,"high":12855,"low":12630,"close":12690,"volume":1066,"rsi_14":22.17,"sma_20":12982.75,"sma_60":13918.25,"sma_120":14211.58},{"date":"2026-09-17","open":12895,"high":12955,"low":12810,"close":12890,"volume":317,"rsi_14":34.6,"sma_20":12960.5,"sma_60":13878.07,"sma_120":14204.17},{"date":"2026-09-18","open":12765,"high":13150,"low":12765,"close":12975,"volume":602,"rsi_14":40.75,"sma_20":12942.0,"sma_60":13835.5,"sma_120":14197.22},{"date":"2026-09-21","open":13195,"high":13215,"low":13055,"close":13125,"volume":873,"rsi_14":47.42,"sma_20":12941.5,"sma_60":13791.38,"sma_120":14191.56},{"date":"2026-09-22","open":13080,"high":13125,"low":12900,"close":12935,"volume":1993,"rsi_14":46.62,"sma_20":12931.0,"sma_60":13754.02,"sma_120":14184.18},{"date":"2026-09-23","open":12875,"high":12920,"low":12830,"close":12840,"volume":1220,"rsi_14":45.39,"sma_20":12911.5,"sma_60":13712.42,"sma_120":14174.59},{"date":"2026-09-28","open":12735,"high":12760,"low":12315,"close":12415,"volume":1262,"rsi_14":36.32,"sma_20":12865.75,"sma_60":13657.95,"sma_120":14161.32},{"date":"2026-09-29","open":12320,"high":12455,"low":12265,"close":12330,"volume":1420,"rsi_14":37.5,"sma_20":12817.5,"sma_60":13601.15,"sma_120":14149.04},{"date":"2026-09-30","open":12260,"high":12445,"low":12260,"close":12445,"volume":5061,"rsi_14":42.82,"sma_20":12778.75,"sma_60":13552.15,"sma_120":14138.09},{"date":"2026-10-01","open":12385,"high":12515,"low":12370,"close":12370,"volume":862,"rsi_14":42.26,"sma_20":12737.25,"sma_60":13503.72,"sma_120":14128.34},{"date":"2026-10-02","open":12510,"high":12520,"low":12340,"close":12340,"volume":832,"rsi_14":37.4,"sma_20":12702.5,"sma_60":13456.43,"sma_120":14118.3},{"date":"2026-10-06","open":12300,"high":12360,"low":12115,"close":12275,"volume":819,"rsi_14":40.18,"sma_20":12667.25,"sma_60":13411.03,"sma_120":14106.22},{"date":"2026-10-07","open":12270,"high":12300,"low":12175,"close":12300,"volume":771,"rsi_14":42.04,"sma_20":12635.5,"sma_60":13371.35,"sma_120":14094.92},{"date":"2026-10-08","open":12300,"high":12355,"low":12115,"close":12115,"volume":299,"rsi_14":35.03,"sma_20":12601.75,"sma_60":13324.62,"sma_120":14079.97},{"date":"2026-10-12","open":12115,"high":12225,"low":12070,"close":12070,"volume":583,"rsi_14":32.49,"sma_20":12569.5,"sma_60":13277.78,"sma_120":14064.59},{"date":"2026-10-13","open":12070,"high":12175,"low":11855,"close":12005,"volume":1130,"rsi_14":22.94,"sma_20":12536.5,"sma_60":13236.73,"sma_120":14048.05},{"date":"2026-10-14","open":12115,"high":12115,"low":11605,"close":11940,"volume":14308,"rsi_14":17.96,"sma_20":12493.75,"sma_60":13194.93,"sma_120":14030.76},{"date":"2026-10-15","open":11845,"high":11850,"low":11600,"close":11700,"volume":1089,"rsi_14":8.21,"sma_20":12448.5,"sma_60":13146.4,"sma_120":14010.55},{"date":"2026-10-16","open":11710,"high":11820,"low":11655,"close":11655,"volume":1374,"rsi_14":8.97,"sma_20":12403.0,"sma_60":13101.58,"sma_120":13989.51},{"date":"2026-10-19","open":11655,"high":11715,"low":11530,"close":11655,"volume":324,"rsi_14":9.56,"sma_20":12353.5,"sma_60":13065.78,"sma_120":13969.13},{"date":"2026-10-20","open":11655,"high":11675,"low":11495,"close":11495,"volume":796,"rsi_14":11.67,"sma_20":12293.75,"sma_60":13017.48,"sma_120":13947.34},{"date":"2026-10-21","open":11495,"high":11620,"low":11490,"close":11490,"volume":402,"rsi_14":12.5,"sma_20":12223.75,"sma_60":12969.58,"sma_120":13924.88},{"date":"2026-10-22","open":11490,"high":11490,"low":11285,"close":11305,"volume":743,"rsi_14":2.1,"sma_20":12140.25,"sma_60":12920.1,"sma_120":13899.13},{"date":"2026-10-23","open":11107,"high":11395,"low":10934,"close":11395,"volume":1373,"rsi_14":9.54,"sma_20":12053.75,"sma_60":12873.85,"sma_120":13874.38}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE 중국본토CSI300","phase":"above-fold","symbol_resolved":true}