{"status":"ok","report":{"price_analysis":{"current":10430.0,"change_1d":-3.7,"change_7d":-15.2,"change_30d":-7.1,"high_30d":12660.0,"low_30d":10240.0,"position_in_range":8.0,"support":10482.0,"resistance":12418.0},"summary":"RISE 2차전지TOP10(465330)은(는) iSelect 2차전지 TOP10 지수(PR)를 추종하는 ETF입니다, 순자산 622억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 43.1로 중립 구간입니다. MACD(-59.00)가 시그널선(96.52)을 하회합니다(데드크로스). SMA20 11595, SMA60 11131 — 혼조세입니다. 볼린저밴드 10509~12680 (현재 위치 -4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":43.056576047024244,"macd":-59.004597453053066,"macd_signal":96.52125281433031,"sma_20":11594.75,"sma_60":11131.0,"bb_upper":12680.307345330039,"bb_lower":10509.192654669961,"atr_14":706.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 16.07만, 기관 순매수 -27.16만. 30일 누적: 외국인 9.36만, 기관 -32.00만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":160719.0,"institutional_flow":-271633.0,"data":[{"date":"2026-10-23","foreign_net":67756.0,"institution_net":-76258.0,"retail_net":8502.0},{"date":"2026-10-22","foreign_net":53130.0,"institution_net":-98352.0,"retail_net":45222.0},{"date":"2026-10-21","foreign_net":42565.0,"institution_net":-51925.0,"retail_net":9360.0},{"date":"2026-10-20","foreign_net":78759.0,"institution_net":-101766.0,"retail_net":23007.0},{"date":"2026-10-19","foreign_net":-81491.0,"institution_net":56668.0,"retail_net":24823.0},{"date":"2026-10-16","foreign_net":39613.0,"institution_net":-56095.0,"retail_net":16482.0},{"date":"2026-10-15","foreign_net":121202.0,"institution_net":-126730.0,"retail_net":5528.0},{"date":"2026-10-14","foreign_net":-60644.0,"institution_net":41078.0,"retail_net":19566.0},{"date":"2026-10-13","foreign_net":31920.0,"institution_net":-43968.0,"retail_net":12048.0},{"date":"2026-10-12","foreign_net":31886.0,"institution_net":-52301.0,"retail_net":20415.0},{"date":"2026-10-08","foreign_net":-22430.0,"institution_net":-11872.0,"retail_net":34302.0},{"date":"2026-10-07","foreign_net":867.0,"institution_net":-22400.0,"retail_net":21533.0},{"date":"2026-10-06","foreign_net":5910.0,"institution_net":-11080.0,"retail_net":5170.0},{"date":"2026-10-02","foreign_net":5036.0,"institution_net":3419.0,"retail_net":-8455.0},{"date":"2026-10-01","foreign_net":16585.0,"institution_net":-17715.0,"retail_net":1130.0},{"date":"2026-09-30","foreign_net":8183.0,"institution_net":-3616.0,"retail_net":-4567.0},{"date":"2026-09-29","foreign_net":-6149.0,"institution_net":9807.0,"retail_net":-3658.0},{"date":"2026-09-28","foreign_net":-2598.0,"institution_net":121.0,"retail_net":2477.0},{"date":"2026-09-23","foreign_net":6304.0,"institution_net":579.0,"retail_net":-6883.0},{"date":"2026-09-22","foreign_net":5278.0,"institution_net":27318.0,"retail_net":-32596.0},{"date":"2026-09-21","foreign_net":-230091.0,"institution_net":228526.0,"retail_net":1565.0},{"date":"2026-09-18","foreign_net":-5502.0,"institution_net":246.0,"retail_net":5256.0},{"date":"2026-09-17","foreign_net":-119873.0,"institution_net":117530.0,"retail_net":2343.0},{"date":"2026-09-16","foreign_net":55130.0,"institution_net":-62641.0,"retail_net":7511.0},{"date":"2026-09-15","foreign_net":-23868.0,"institution_net":31445.0,"retail_net":-7577.0},{"date":"2026-09-14","foreign_net":-4984.0,"institution_net":4110.0,"retail_net":874.0},{"date":"2026-09-11","foreign_net":71913.0,"institution_net":-80517.0,"retail_net":8604.0},{"date":"2026-09-10","foreign_net":49848.0,"institution_net":-65911.0,"retail_net":16063.0},{"date":"2026-09-09","foreign_net":-58653.0,"institution_net":68075.0,"retail_net":-9422.0},{"date":"2026-09-08","foreign_net":17976.0,"institution_net":-25725.0,"retail_net":7749.0}],"periods":{"d1":{"foreign_net":67756.0,"institution_net":-76258.0,"retail_net":8502.0},"d3":{"foreign_net":163451.0,"institution_net":-226535.0,"retail_net":63084.0},"d7":{"foreign_net":321534.0,"institution_net":-454458.0,"retail_net":132924.0},"d14":{"foreign_net":314079.0,"institution_net":-551582.0,"retail_net":237503.0},"d30":{"foreign_net":93578.0,"institution_net":-319950.0,"retail_net":226372.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":37,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.1,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.1,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.1168,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.12,"summary":"배당수익률 0.12%","metrics":[{"name":"배당수익률","value":0.12,"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":"2026-10-23T22:38:45.976144+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"iSelect 2차전지 TOP10 지수(PR)","issuer":"KB자산운용","category":"","expense_ratio":0.07,"aum":62200000000.0,"aum_display":"622억","dividend_yield":null,"tracking_error":0.91,"holdings":[{"ticker":"373220","name":"LG에너지솔루션","weight":19.0},{"ticker":"005490","name":"POSCO홀딩스","weight":15.21},{"ticker":"006400","name":"삼성SDI","weight":14.87},{"ticker":"086520","name":"에코프로","weight":11.99},{"ticker":"096770","name":"SK이노베이션","weight":10.35},{"ticker":"247540","name":"에코프로비엠","weight":9.17},{"ticker":"003670","name":"포스코퓨처엠","weight":8.08},{"ticker":"066970","name":"엘앤에프","weight":4.25},{"ticker":"011790","name":"SKC","weight":3.58},{"ticker":"450080","name":"에코프로머티","weight":2.14}],"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":10430.0,"change_pct":-3.69,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-09-12","close":18448.3008},{"date":"2023-09-13","close":18059.0762},{"date":"2023-09-14","close":18583.0332},{"date":"2023-09-15","close":18837.5273},{"date":"2023-09-18","close":18952.2988},{"date":"2023-09-19","close":18578.043},{"date":"2023-09-20","close":18952.2988},{"date":"2023-09-21","close":18508.1816},{"date":"2023-09-22","close":18403.3906},{"date":"2023-09-25","close":17470.248},{"date":"2023-09-26","close":17405.375},{"date":"2023-09-27","close":17365.4551},{"date":"2023-10-04","close":16242.6895},{"date":"2023-10-05","close":16442.293},{"date":"2023-10-06","close":16437.3027},{"date":"2023-10-10","close":15953.2646},{"date":"2023-10-11","close":16786.6074},{"date":"2023-10-12","close":17365.4551},{"date":"2023-10-13","close":17021.1406},{"date":"2023-10-16","close":16806.5684},{"date":"2023-10-17","close":16936.3105},{"date":"2023-10-18","close":16666.8457},{"date":"2023-10-19","close":16182.8076},{"date":"2023-10-20","close":15479.208},{"date":"2023-10-23","close":15394.377},{"date":"2023-10-24","close":15798.5723},{"date":"2023-10-25","close":14521.1133},{"date":"2023-10-26","close":13707.7324},{"date":"2023-10-27","close":13957.2354},{"date":"2023-10-30","close":14161.8281},{"date":"2023-10-31","close":13363.417},{"date":"2023-11-01","close":13173.7939},{"date":"2023-11-02","close":14121.9072},{"date":"2023-11-03","close":14531.0938},{"date":"2023-11-06","close":18822.5566},{"date":"2023-11-07","close":16367.4414},{"date":"2023-11-08","close":15484.1973},{"date":"2023-11-09","close":15244.6748},{"date":"2023-11-10","close":14571.0137},{"date":"2023-11-13","close":14501.1533},{"date":"2023-11-14","close":15299.5654},{"date":"2023-11-15","close":15608.9492},{"date":"2023-11-16","close":15354.4551},{"date":"2023-11-17","close":15070.0225},{"date":"2023-11-20","close":15648.8701},{"date":"2023-11-21","close":15613.9404},{"date":"2023-11-22","close":15514.1377},{"date":"2023-11-23","close":15643.8799},{"date":"2023-11-24","close":15514.1377},{"date":"2023-11-27","close":15334.4951},{"date":"2023-11-28","close":15519.1289},{"date":"2023-11-29","close":16157.8584},{"date":"2023-11-30","close":16272.6299},{"date":"2023-12-01","close":15763.6416},{"date":"2023-12-04","close":16217.7383},{"date":"2023-12-05","close":15878.4131},{"date":"2023-12-06","close":15668.8301},{"date":"2023-12-07","close":15753.6611},{"date":"2023-12-08","close":16167.8379},{"date":"2023-12-11","close":16102.9668},{"date":"2023-12-12","close":16127.918},{"date":"2023-12-13","close":15459.2471},{"date":"2023-12-14","close":15943.2842},{"date":"2023-12-15","close":16247.6787},{"date":"2023-12-18","close":16477.2227},{"date":"2023-12-19","close":16587.0039},{"date":"2023-12-20","close":16766.6465},{"date":"2023-12-21","close":16367.4414},{"date":"2023-12-22","close":16048.0762},{"date":"2023-12-26","close":15713.7412},{"date":"2023-12-27","close":16092.9863},{"date":"2023-12-28","close":16282.6094},{"date":"2024-01-02","close":16137.8975},{"date":"2024-01-03","close":15509.1484},{"date":"2024-01-04","close":15688.791},{"date":"2024-01-05","close":16117.9375},{"date":"2024-01-08","close":15898.374},{"date":"2024-01-09","close":15708.751},{"date":"2024-01-10","close":15344.4756},{"date":"2024-01-11","close":15554.0586},{"date":"2024-01-12","close":15274.6143},{"date":"2024-01-15","close":14955.25},{"date":"2024-01-16","close":14970.2197},{"date":"2024-01-17","close":14406.3418},{"date":"2024-01-18","close":14436.0},{"date":"2024-01-19","close":14086.9766},{"date":"2024-01-22","close":13283.5752},{"date":"2024-01-23","close":13233.6748},{"date":"2024-01-24","close":13283.5752},{"date":"2024-01-25","close":12889.3604},{"date":"2024-01-26","close":13458.2275},{"date":"2024-01-29","close":13378.3867},{"date":"2024-01-30","close":13213.7148},{"date":"2024-01-31","close":13178.7842},{"date":"2024-02-01","close":13592.96},{"date":"2024-02-02","close":13862.4238},{"date":"2024-02-05","close":13757.6328},{"date":"2024-02-06","close":13263.6152},{"date":"2024-02-07","close":13792.5635},{"date":"2024-02-08","close":14271.6104},{"date":"2024-02-13","close":14161.8281},{"date":"2024-02-14","close":14141.8682},{"date":"2024-02-15","close":14401.3516},{"date":"2024-02-16","close":14745.667},{"date":"2024-02-19","close":14451.2529},{"date":"2024-02-20","close":14576.0049},{"date":"2024-02-21","close":14595.9648},{"date":"2024-02-22","close":14585.9844},{"date":"2024-02-23","close":14531.0938},{"date":"2024-02-26","close":14541.0742},{"date":"2024-02-27","close":14256.6396},{"date":"2024-02-28","close":14461.2334},{"date":"2024-02-29","close":14590.9746},{"date":"2024-03-04","close":14815.5283},{"date":"2024-03-05","close":14276.5996},{"date":"2024-03-06","close":14081.9873},{"date":"2024-03-07","close":14506.1426},{"date":"2024-03-08","close":14526.1045},{"date":"2024-03-11","close":14371.4111},{"date":"2024-03-12","close":15169.8232},{"date":"2024-03-13","close":15139.8828},{"date":"2024-03-14","close":14935.2891},{"date":"2024-03-15","close":14566.0244},{"date":"2024-03-18","close":15000.1602},{"date":"2024-03-19","close":14950.2598},{"date":"2024-03-20","close":14820.5176},{"date":"2024-03-21","close":14985.1904},{"date":"2024-03-22","close":15139.8828},{"date":"2024-03-25","close":15389.3867},{"date":"2024-03-26","close":15214.7344},{"date":"2024-03-27","close":15309.5459},{"date":"2024-03-28","close":14990.1807},{"date":"2024-03-29","close":14765.6279},{"date":"2024-04-01","close":14620.915},{"date":"2024-04-02","close":14366.4219},{"date":"2024-04-03","close":13677.791},{"date":"2024-04-04","close":13842.4639},{"date":"2024-04-05","close":13513.1182},{"date":"2024-04-08","close":13518.1094},{"date":"2024-04-09","close":13458.2275},{"date":"2024-04-11","close":13378.3867},{"date":"2024-04-12","close":13039.0615},{"date":"2024-04-15","close":12894.3496},{"date":"2024-04-16","close":12644.8457},{"date":"2024-04-17","close":12475.1836},{"date":"2024-04-18","close":13004.1318},{"date":"2024-04-19","close":12849.4395},{"date":"2024-04-22","close":13433.2773},{"date":"2024-04-23","close":13088.9629},{"date":"2024-04-24","close":13612.9209},{"date":"2024-04-25","close":13273.5947},{"date":"2024-04-26","close":13268.6055},{"date":"2024-04-29","close":13558.0293},{"date":"2024-04-30","close":13662.8213},{"date":"2024-05-02","close":13543.0586},{"date":"2024-05-03","close":13418.3076},{"date":"2024-05-07","close":13368.4062},{"date":"2024-05-08","close":13373.3975},{"date":"2024-05-09","close":13203.7344},{"date":"2024-05-10","close":13123.8926},{"date":"2024-05-13","close":12984.1709},{"date":"2024-05-14","close":13088.9629},{"date":"2024-05-16","close":13213.7148},{"date":"2024-05-17","close":13034.0723},{"date":"2024-05-20","close":13004.1318},{"date":"2024-05-21","close":12624.8857},{"date":"2024-05-22","close":12560.0146},{"date":"2024-05-23","close":12505.124},{"date":"2024-05-24","close":12210.71},{"date":"2024-05-27","close":12709.7168},{"date":"2024-05-28","close":12430.2734},{"date":"2024-05-29","close":11936.2559},{"date":"2024-05-30","close":11756.6133},{"date":"2024-05-31","close":11851.4248},{"date":"2024-06-03","close":11971.1855},{"date":"2024-06-04","close":12100.9277},{"date":"2024-06-05","close":12574.9854},{"date":"2024-06-07","close":13103.9326},{"date":"2024-06-10","close":12859.4199},{"date":"2024-06-11","close":12974.1914},{"date":"2024-06-12","close":12834.4688},{"date":"2024-06-13","close":12904.3291},{"date":"2024-06-14","close":12664.8057},{"date":"2024-06-17","close":12310.5107},{"date":"2024-06-18","close":12021.0869},{"date":"2024-06-19","close":12310.5107},{"date":"2024-06-20","close":12290.5508},{"date":"2024-06-21","close":12110.9082},{"date":"2024-06-24","close":11821.4844},{"date":"2024-06-25","close":11661.8018},{"date":"2024-06-26","close":11581.9609},{"date":"2024-06-27","close":11581.9609},{"date":"2024-06-28","close":11666.791},{"date":"2024-07-01","close":12036.0566},{"date":"2024-07-02","close":11771.583},{"date":"2024-07-03","close":12225.6797},{"date":"2024-07-04","close":12255.6201},{"date":"2024-07-05","close":12265.6006},{"date":"2024-07-08","close":12460.2139},{"date":"2024-07-09","close":12335.4619},{"date":"2024-07-10","close":12105.9189},{"date":"2024-07-11","close":12365.4023},{"date":"2024-07-12","close":12400.332},{"date":"2024-07-15","close":12275.5801},{"date":"2024-07-16","close":11796.5332},{"date":"2024-07-17","close":11626.8711},{"date":"2024-07-18","close":11656.8115},{"date":"2024-07-19","close":11906.3154},{"date":"2024-07-22","close":11347.4268},{"date":"2024-07-23","close":11187.7441},{"date":"2024-07-24","close":11008.1016},{"date":"2024-07-25","close":11227.665},{"date":"2024-07-26","close":10973.1719},{"date":"2024-07-29","close":11058.0029},{"date":"2024-07-30","close":11167.7842},{"date":"2024-07-31","close":10868.3799},{"date":"2024-08-01","close":11217.6846},{"date":"2024-08-02","close":11152.8135},{"date":"2024-08-05","close":9995.1172},{"date":"2024-08-06","close":10778.5586},{"date":"2024-08-07","close":10464.1836},{"date":"2024-08-08","close":10069.9688},{"date":"2024-08-09","close":10469.1738},{"date":"2024-08-12","close":10613.8857},{"date":"2024-08-13","close":10598.916},{"date":"2024-08-14","close":10848.4199},{"date":"2024-08-16","close":10813.4893},{"date":"2024-08-19","close":10394.3232},{"date":"2024-08-20","close":10474.1641},{"date":"2024-08-21","close":10843.4297},{"date":"2024-08-22","close":11157.8037},{"date":"2024-08-23","close":10918.2803},{"date":"2024-08-26","close":11087.9434},{"date":"2024-08-27","close":11130.0},{"date":"2024-08-28","close":10858.4004},{"date":"2024-08-29","close":11217.6846},{"date":"2024-08-30","close":11202.7148},{"date":"2024-09-02","close":11941.2451},{"date":"2024-09-03","close":11766.5928},{"date":"2024-09-04","close":11462.1982},{"date":"2024-09-05","close":11367.3877},{"date":"2024-09-06","close":10823.4697},{"date":"2024-09-09","close":10703.707},{"date":"2024-09-10","close":10479.1543},{"date":"2024-09-11","close":10998.1211},{"date":"2024-09-12","close":11327.4668},{"date":"2024-09-13","close":11352.417},{"date":"2024-09-19","close":11382.3574},{"date":"2024-09-20","close":11442.2383},{"date":"2024-09-23","close":11796.5332},{"date":"2024-09-24","close":12325.4814},{"date":"2024-09-25","close":12190.749},{"date":"2024-09-26","close":12530.0742},{"date":"2024-09-27","close":12560.0146},{"date":"2024-09-30","close":12350.4316},{"date":"2024-10-02","close":12425.2832},{"date":"2024-10-04","close":12115.8984},{"date":"2024-10-07","close":12460.2139},{"date":"2024-10-08","close":12555.0254},{"date":"2024-10-10","close":12400.332},{"date":"2024-10-11","close":12110.9082},{"date":"2024-10-14","close":11881.3652},{"date":"2024-10-15","close":11557.0098},{"date":"2024-10-16","close":11437.248},{"date":"2024-10-17","close":11312.4961},{"date":"2024-10-18","close":11207.7051},{"date":"2024-10-21","close":11292.5361},{"date":"2024-10-22","close":10823.4697},{"date":"2024-10-23","close":11282.5557},{"date":"2024-10-24","close":11137.8438},{"date":"2024-10-25","close":11062.9932},{"date":"2024-10-28","close":11701.7217},{"date":"2024-10-29","close":11586.9502},{"date":"2024-10-30","close":11360.0},{"date":"2024-10-31","close":11237.6445},{"date":"2024-11-01","close":11317.4863},{"date":"2024-11-04","close":11786.5537},{"date":"2024-11-05","close":11514.0},{"date":"2024-11-06","close":10758.5986},{"date":"2024-11-07","close":10509.0947},{"date":"2024-11-08","close":10603.9062},{"date":"2024-11-11","close":10364.3828},{"date":"2024-11-12","close":10389.332},{"date":"2024-11-13","close":9935.2363},{"date":"2024-11-14","close":9785.5342},{"date":"2024-11-15","close":8972.1523},{"date":"2024-11-18","close":9331.4365},{"date":"2024-11-19","close":9471.1592},{"date":"2024-11-20","close":9546.0107},{"date":"2024-11-21","close":9790.5244},{"date":"2024-11-22","close":9855.3945},{"date":"2024-11-25","close":10219.6709},{"date":"2024-11-26","close":10064.9775},{"date":"2024-11-27","close":9810.4844},{"date":"2024-11-28","close":9985.1367},{"date":"2024-11-29","close":9476.1494},{"date":"2024-12-02","close":9565.9707},{"date":"2024-12-03","close":9605.8916},{"date":"2024-12-04","close":9431.2393},{"date":"2024-12-05","close":9176.7451},{"date":"2024-12-06","close":9276.5469},{"date":"2024-12-09","close":8967.1621},{"date":"2024-12-10","close":9346.4072},{"date":"2024-12-11","close":9311.4766},{"date":"2024-12-12","close":9461.1797},{"date":"2024-12-13","close":9491.1191},{"date":"2024-12-16","close":9461.1797},{"date":"2024-12-17","close":9002.0928},{"date":"2024-12-18","close":9121.8535},{"date":"2024-12-19","close":8932.2314},{"date":"2024-12-20","close":8722.6475},{"date":"2024-12-23","close":8762.5693},{"date":"2024-12-24","close":8687.7178},{"date":"2024-12-26","close":8453.1846},{"date":"2024-12-27","close":8358.373},{"date":"2024-12-30","close":8433.2236},{"date":"2025-01-02","close":8248.5918},{"date":"2025-01-03","close":8687.7178},{"date":"2025-01-06","close":8847.4004},{"date":"2025-01-07","close":8872.3506},{"date":"2025-01-08","close":9047.0029},{"date":"2025-01-09","close":9051.9932},{"date":"2025-01-10","close":8812.4697},{"date":"2025-01-13","close":8712.668},{"date":"2025-01-14","close":9017.0625},{"date":"2025-01-15","close":8897.3008},{"date":"2025-01-16","close":9002.0928},{"date":"2025-01-17","close":8972.1523},{"date":"2025-01-20","close":9311.4766},{"date":"2025-01-21","close":8797.499},{"date":"2025-01-22","close":9012.0732},{"date":"2025-01-23","close":8847.4004},{"date":"2025-01-24","close":8812.4697},{"date":"2025-01-31","close":8762.5693},{"date":"2025-02-03","close":8243.6016},{"date":"2025-02-04","close":8218.6514},{"date":"2025-02-05","close":8428.2344},{"date":"2025-02-06","close":8363.3633},{"date":"2025-02-07","close":8238.6113},{"date":"2025-02-10","close":8288.5117},{"date":"2025-02-11","close":8243.6016},{"date":"2025-02-12","close":8193.7002},{"date":"2025-02-13","close":8587.916},{"date":"2025-02-14","close":8478.1348},{"date":"2025-02-17","close":8717.6582},{"date":"2025-02-18","close":8622.8467},{"date":"2025-02-19","close":8992.1123},{"date":"2025-02-20","close":9176.7451},{"date":"2025-02-21","close":9356.3877},{"date":"2025-02-24","close":9590.9219},{"date":"2025-02-25","close":9216.665},{"date":"2025-02-26","close":9396.3076},{"date":"2025-02-27","close":9321.457},{"date":"2025-02-28","close":8832.4297},{"date":"2025-03-04","close":8373.3438},{"date":"2025-03-05","close":8488.1152},{"date":"2025-03-06","close":8557.9756},{"date":"2025-03-07","close":8792.5098},{"date":"2025-03-10","close":8962.1719},{"date":"2025-03-11","close":8737.6182},{"date":"2025-03-12","close":8942.2109},{"date":"2025-03-13","close":8752.5889},{"date":"2025-03-14","close":8543.0059},{"date":"2025-03-17","close":8463.1641},{"date":"2025-03-18","close":8473.1445},{"date":"2025-03-19","close":8523.0459},{"date":"2025-03-20","close":8717.6582},{"date":"2025-03-21","close":8562.9658},{"date":"2025-03-24","close":8468.1553},{"date":"2025-03-25","close":8438.2148},{"date":"2025-03-26","close":8637.8174},{"date":"2025-03-27","close":8443.2041},{"date":"2025-03-28","close":8248.5918},{"date":"2025-03-31","close":7674.7329},{"date":"2025-04-01","close":7684.7129},{"date":"2025-04-02","close":7450.1797},{"date":"2025-04-03","close":7325.4277},{"date":"2025-04-04","close":7649.7827},{"date":"2025-04-07","close":7205.666},{"date":"2025-04-08","close":7175.7256},{"date":"2025-04-09","close":7036.0034},{"date":"2025-04-10","close":7594.8916},{"date":"2025-04-11","close":7455.1699},{"date":"2025-04-14","close":7549.981},{"date":"2025-04-15","close":7544.9912},{"date":"2025-04-16","close":7350.3784},{"date":"2025-04-17","close":7400.2788},{"date":"2025-04-18","close":7365.3481},{"date":"2025-04-21","close":7270.5371},{"date":"2025-04-22","close":7235.6064},{"date":"2025-04-23","close":7659.7627},{"date":"2025-04-24","close":7584.9116},{"date":"2025-04-25","close":7599.8818},{"date":"2025-04-28","close":7639.8027},{"date":"2025-04-29","close":7649.7959},{"date":"2025-04-30","close":7464.9214},{"date":"2025-05-02","close":7389.9727},{"date":"2025-05-07","close":7330.0132},{"date":"2025-05-08","close":7414.9556},{"date":"2025-05-09","close":7190.1084},{"date":"2025-05-12","close":7335.0098},{"date":"2025-05-13","close":7170.1221},{"date":"2025-05-14","close":7145.1392},{"date":"2025-05-15","close":7020.2241},{"date":"2025-05-16","close":6795.377},{"date":"2025-05-19","close":6820.3599},{"date":"2025-05-20","close":6560.5366},{"date":"2025-05-21","close":6530.5571},{"date":"2025-05-22","close":6495.5811},{"date":"2025-05-23","close":6265.7373},{"date":"2025-05-26","close":6455.6084},{"date":"2025-05-27","close":6295.7168},{"date":"2025-05-28","close":6745.4111},{"date":"2025-05-29","close":6835.3496},{"date":"2025-05-30","close":6810.3667},{"date":"2025-06-02","close":6715.4316},{"date":"2025-06-04","close":6850.3398},{"date":"2025-06-05","close":7020.2241},{"date":"2025-06-09","close":6900.3057},{"date":"2025-06-10","close":6955.2681},{"date":"2025-06-11","close":7065.1934},{"date":"2025-06-12","close":7180.1152},{"date":"2025-06-13","close":6955.2681},{"date":"2025-06-16","close":6850.3398},{"date":"2025-06-17","close":6890.3125},{"date":"2025-06-18","close":7000.2378},{"date":"2025-06-19","close":7030.2173},{"date":"2025-06-20","close":7345.0029},{"date":"2025-06-23","close":7130.1494},{"date":"2025-06-24","close":7444.9351},{"date":"2025-06-25","close":7434.9419},{"date":"2025-06-26","close":7429.9453},{"date":"2025-06-27","close":7155.1323},{"date":"2025-06-30","close":7479.9111},{"date":"2025-07-01","close":7624.8125},{"date":"2025-07-02","close":7634.8062},{"date":"2025-07-03","close":7989.5645},{"date":"2025-07-04","close":7849.6597},{"date":"2025-07-07","close":7684.772},{"date":"2025-07-08","close":7614.8193},{"date":"2025-07-09","close":7604.8262},{"date":"2025-07-10","close":7744.731},{"date":"2025-07-11","close":7969.5781},{"date":"2025-07-14","close":7934.6021},{"date":"2025-07-15","close":7904.6226},{"date":"2025-07-16","close":7704.7583},{"date":"2025-07-17","close":7729.7412},{"date":"2025-07-18","close":8079.5034},{"date":"2025-07-21","close":8284.3643},{"date":"2025-07-22","close":8099.4897},{"date":"2025-07-23","close":8199.4219},{"date":"2025-07-24","close":8424.2686},{"date":"2025-07-25","close":8394.2891},{"date":"2025-07-28","close":8454.248},{"date":"2025-07-29","close":8329.333},{"date":"2025-07-30","close":8539.1904},{"date":"2025-07-31","close":8254.3848},{"date":"2025-08-01","close":7899.626},{"date":"2025-08-04","close":7979.5713},{"date":"2025-08-05","close":8474.2354},{"date":"2025-08-06","close":8534.1943},{"date":"2025-08-07","close":8519.2041},{"date":"2025-08-08","close":8509.2109},{"date":"2025-08-11","close":8858.9727},{"date":"2025-08-12","close":8833.9902},{"date":"2025-08-13","close":8883.9561},{"date":"2025-08-14","close":9028.8574},{"date":"2025-08-18","close":8744.0518},{"date":"2025-08-19","close":8774.0312},{"date":"2025-08-20","close":8664.1055},{"date":"2025-08-21","close":8624.1328},{"date":"2025-08-22","close":8524.2012},{"date":"2025-08-25","close":8734.0586},{"date":"2025-08-26","close":8704.0781},{"date":"2025-08-27","close":8604.1465},{"date":"2025-08-28","close":8364.3096},{"date":"2025-08-29","close":8094.4932},{"date":"2025-09-01","close":7974.5747},{"date":"2025-09-02","close":7994.561},{"date":"2025-09-03","close":7929.6055},{"date":"2025-09-04","close":8019.5444},{"date":"2025-09-05","close":7919.6123},{"date":"2025-09-08","close":7959.585},{"date":"2025-09-09","close":8029.5376},{"date":"2025-09-10","close":7929.6055},{"date":"2025-09-11","close":7944.5952},{"date":"2025-09-12","close":8104.4863},{"date":"2025-09-15","close":8119.4761},{"date":"2025-09-16","close":8104.4863},{"date":"2025-09-17","close":8154.4526},{"date":"2025-09-18","close":8259.3809},{"date":"2025-09-19","close":8154.4526},{"date":"2025-09-22","close":8164.4458},{"date":"2025-09-23","close":8194.4248},{"date":"2025-09-24","close":8039.5308},{"date":"2025-09-25","close":8244.3916},{"date":"2025-09-26","close":7964.5815},{"date":"2025-09-29","close":8024.541},{"date":"2025-09-30","close":7964.5815},{"date":"2025-10-01","close":7969.5781},{"date":"2025-10-02","close":8169.4424},{"date":"2025-10-10","close":7999.5576},{"date":"2025-10-13","close":8189.4287},{"date":"2025-10-14","close":8559.1768},{"date":"2025-10-15","close":8639.123},{"date":"2025-10-16","close":9423.5889},{"date":"2025-10-17","close":10118.1162},{"date":"2025-10-20","close":10243.0312},{"date":"2025-10-21","close":10312.9844},{"date":"2025-10-22","close":10707.7158},{"date":"2025-10-23","close":10472.875},{"date":"2025-10-24","close":11552.1406},{"date":"2025-10-27","close":11562.1338},{"date":"2025-10-28","close":11906.8994},{"date":"2025-10-29","close":11971.8555},{"date":"2025-10-30","close":11447.2119},{"date":"2025-10-31","close":11232.3584},{"date":"2025-11-03","close":11507.1719},{"date":"2025-11-04","close":11517.165},{"date":"2025-11-05","close":11167.4023},{"date":"2025-11-06","close":11197.3818},{"date":"2025-11-07","close":10762.6777},{"date":"2025-11-10","close":10992.5215},{"date":"2025-11-11","close":11167.4023},{"date":"2025-11-12","close":11367.2666},{"date":"2025-11-13","close":11657.0693},{"date":"2025-11-14","close":11057.4775},{"date":"2025-11-17","close":11027.498},{"date":"2025-11-18","close":10552.8203},{"date":"2025-11-19","close":10437.8994},{"date":"2025-11-20","close":10662.7461},{"date":"2025-11-21","close":10153.0928},{"date":"2025-11-24","close":9883.2764},{"date":"2025-11-25","close":9958.2256},{"date":"2025-11-26","close":10637.7627},{"date":"2025-11-27","close":10632.7666},{"date":"2025-11-28","close":10517.8447},{"date":"2025-12-01","close":10757.6816},{"date":"2025-12-02","close":10827.6338},{"date":"2025-12-03","close":10767.6748},{"date":"2025-12-04","close":10632.7666},{"date":"2025-12-05","close":10852.6172},{"date":"2025-12-08","close":11562.1338},{"date":"2025-12-09","close":11637.083},{"date":"2025-12-10","close":11542.1475},{"date":"2025-12-11","close":11322.2969},{"date":"2025-12-12","close":11422.2295},{"date":"2025-12-15","close":11422.2295},{"date":"2025-12-16","close":10792.6572},{"date":"2025-12-17","close":10862.6104},{"date":"2025-12-18","close":10218.0488},{"date":"2025-12-19","close":10153.0928},{"date":"2025-12-22","close":10347.96},{"date":"2025-12-23","close":10288.001},{"date":"2025-12-24","close":10342.9639},{"date":"2025-12-26","close":10218.0488},{"date":"2025-12-29","close":10208.0557},{"date":"2025-12-30","close":9803.3311},{"date":"2026-01-02","close":9558.4971},{"date":"2026-01-05","close":9838.3066},{"date":"2026-01-06","close":10003.1943},{"date":"2026-01-07","close":9893.2695},{"date":"2026-01-08","close":9788.3408},{"date":"2026-01-09","close":9663.4258},{"date":"2026-01-12","close":10093.1338},{"date":"2026-01-13","close":10667.7422},{"date":"2026-01-14","close":10357.9531},{"date":"2026-01-15","close":10577.8037},{"date":"2026-01-16","close":10273.0107},{"date":"2026-01-19","close":10712.7119},{"date":"2026-01-20","close":11047.4844},{"date":"2026-01-21","close":10862.6104},{"date":"2026-01-22","close":11742.0117},{"date":"2026-01-23","close":11692.0459},{"date":"2026-01-26","close":12541.4678},{"date":"2026-01-27","close":12591.4336},{"date":"2026-01-28","close":13520.8018},{"date":"2026-01-29","close":13500.8154},{"date":"2026-01-30","close":13016.1445},{"date":"2026-02-02","close":12411.5566},{"date":"2026-02-03","close":12926.2061},{"date":"2026-02-04","close":13265.9746},{"date":"2026-02-05","close":12911.2168},{"date":"2026-02-06","close":12351.5967},{"date":"2026-02-09","close":12726.3418},{"date":"2026-02-10","close":12671.3799},{"date":"2026-02-11","close":12541.4678},{"date":"2026-02-12","close":12936.1992},{"date":"2026-02-13","close":12546.4648},{"date":"2026-02-19","close":13410.876},{"date":"2026-02-20","close":13450.8496},{"date":"2026-02-23","close":13240.9922},{"date":"2026-02-24","close":13765.6348},{"date":"2026-02-25","close":14065.4307},{"date":"2026-02-26","close":14285.2812},{"date":"2026-02-27","close":14375.2207},{"date":"2026-03-03","close":13111.0801},{"date":"2026-03-04","close":11167.4023},{"date":"2026-03-05","close":12601.4268},{"date":"2026-03-06","close":13051.1211},{"date":"2026-03-09","close":12426.5459},{"date":"2026-03-10","close":12686.3691},{"date":"2026-03-11","close":12591.4336},{"date":"2026-03-12","close":12636.4033},{"date":"2026-03-13","close":12116.7568},{"date":"2026-03-16","close":11926.8857},{"date":"2026-03-17","close":12211.6924},{"date":"2026-03-18","close":12511.4883},{"date":"2026-03-19","close":12201.6992},{"date":"2026-03-20","close":12281.6445},{"date":"2026-03-23","close":11597.1104},{"date":"2026-03-24","close":12351.5967},{"date":"2026-03-25","close":12691.3662},{"date":"2026-03-26","close":12431.543},{"date":"2026-03-27","close":12791.2979},{"date":"2026-03-30","close":12841.2637},{"date":"2026-03-31","close":12366.5869},{"date":"2026-04-01","close":12991.1621},{"date":"2026-04-02","close":12851.2568},{"date":"2026-04-03","close":12871.2432},{"date":"2026-04-06","close":13191.0264},{"date":"2026-04-07","close":13230.999},{"date":"2026-04-08","close":13630.7266},{"date":"2026-04-09","close":13660.7061},{"date":"2026-04-10","close":13630.7266},{"date":"2026-04-13","close":13340.9238},{"date":"2026-04-14","close":13305.9482},{"date":"2026-04-15","close":13470.8359},{"date":"2026-04-16","close":13745.6484},{"date":"2026-04-17","close":14195.3428},{"date":"2026-04-20","close":14460.1621},{"date":"2026-04-21","close":15844.2207},{"date":"2026-04-22","close":15889.1904},{"date":"2026-04-23","close":15294.5947},{"date":"2026-04-24","close":15584.3975},{"date":"2026-04-27","close":15524.4385},{"date":"2026-04-28","close":16169.0},{"date":"2026-04-29","close":16505.0},{"date":"2026-04-30","close":16000.0},{"date":"2026-05-04","close":16650.0},{"date":"2026-05-06","close":17245.0},{"date":"2026-05-07","close":17275.0},{"date":"2026-05-08","close":16855.0},{"date":"2026-05-11","close":16410.0},{"date":"2026-05-12","close":15450.0},{"date":"2026-05-13","close":15135.0},{"date":"2026-05-14","close":15415.0},{"date":"2026-05-15","close":14510.0},{"date":"2026-05-18","close":14430.0},{"date":"2026-05-19","close":13830.0},{"date":"2026-05-20","close":13365.0},{"date":"2026-05-21","close":14280.0},{"date":"2026-05-22","close":15030.0},{"date":"2026-05-26","close":14985.0},{"date":"2026-05-27","close":14420.0},{"date":"2026-05-28","close":15180.0},{"date":"2026-05-29","close":15150.0},{"date":"2026-06-01","close":14710.0},{"date":"2026-06-02","close":14150.0},{"date":"2026-06-04","close":14200.0},{"date":"2026-06-05","close":13380.0},{"date":"2026-06-08","close":12180.0},{"date":"2026-06-09","close":12540.0},{"date":"2026-06-10","close":12180.0},{"date":"2026-06-11","close":12300.0},{"date":"2026-06-12","close":12885.0},{"date":"2026-06-15","close":13595.0},{"date":"2026-06-16","close":13410.0},{"date":"2026-06-17","close":13340.0},{"date":"2026-06-18","close":12720.0},{"date":"2026-06-19","close":12680.0},{"date":"2026-06-22","close":12320.0},{"date":"2026-06-23","close":11285.0},{"date":"2026-06-24","close":11545.0},{"date":"2026-06-25","close":11205.0},{"date":"2026-06-26","close":10550.0},{"date":"2026-06-29","close":12035.0},{"date":"2026-06-30","close":11355.0},{"date":"2026-07-01","close":10910.0},{"date":"2026-07-02","close":10595.0},{"date":"2026-07-03","close":10680.0},{"date":"2026-07-06","close":10570.0},{"date":"2026-07-07","close":10405.0},{"date":"2026-07-08","close":9790.0},{"date":"2026-07-09","close":9675.0},{"date":"2026-07-10","close":10295.0},{"date":"2026-07-13","close":10300.0},{"date":"2026-07-14","close":9895.0},{"date":"2026-07-15","close":10555.0},{"date":"2026-07-16","close":10240.0},{"date":"2026-07-20","close":9670.0},{"date":"2026-07-21","close":9720.0},{"date":"2026-07-22","close":9805.0},{"date":"2026-07-23","close":10740.0},{"date":"2026-07-24","close":10200.0},{"date":"2026-07-27","close":10130.0},{"date":"2026-07-28","close":9375.0},{"date":"2026-07-29","close":8845.0},{"date":"2026-07-30","close":9260.0},{"date":"2026-07-31","close":9690.0},{"date":"2026-08-03","close":9420.0},{"date":"2026-08-04","close":9865.0},{"date":"2026-08-05","close":9960.0},{"date":"2026-08-06","close":10025.0},{"date":"2026-08-07","close":10640.0},{"date":"2026-08-10","close":11135.0},{"date":"2026-08-11","close":10790.0},{"date":"2026-08-12","close":10950.0},{"date":"2026-08-13","close":11015.0},{"date":"2026-08-14","close":11395.0},{"date":"2026-08-18","close":10860.0},{"date":"2026-08-19","close":10865.0},{"date":"2026-08-20","close":10940.0},{"date":"2026-08-21","close":10535.0},{"date":"2026-08-24","close":11280.0},{"date":"2026-08-25","close":11095.0},{"date":"2026-08-26","close":10965.0},{"date":"2026-08-27","close":11580.0},{"date":"2026-08-28","close":11615.0},{"date":"2026-08-31","close":11985.0},{"date":"2026-09-01","close":11830.0},{"date":"2026-09-02","close":11135.0},{"date":"2026-09-03","close":11315.0},{"date":"2026-09-04","close":11425.0},{"date":"2026-09-07","close":11375.0},{"date":"2026-09-08","close":11225.0},{"date":"2026-09-09","close":12020.0},{"date":"2026-09-10","close":12055.0},{"date":"2026-09-11","close":11640.0},{"date":"2026-09-14","close":11170.0},{"date":"2026-09-15","close":11500.0},{"date":"2026-09-16","close":11380.0},{"date":"2026-09-17","close":11285.0},{"date":"2026-09-18","close":11305.0},{"date":"2026-09-21","close":11090.0},{"date":"2026-09-22","close":11130.0},{"date":"2026-09-23","close":11175.0},{"date":"2026-09-28","close":11585.0},{"date":"2026-09-29","close":11045.0},{"date":"2026-09-30","close":11285.0},{"date":"2026-10-01","close":11375.0},{"date":"2026-10-02","close":11745.0},{"date":"2026-10-06","close":12500.0},{"date":"2026-10-07","close":12240.0},{"date":"2026-10-08","close":12390.0},{"date":"2026-10-12","close":11750.0},{"date":"2026-10-13","close":11830.0},{"date":"2026-10-14","close":12325.0},{"date":"2026-10-15","close":11440.0},{"date":"2026-10-16","close":11320.0},{"date":"2026-10-19","close":12305.0},{"date":"2026-10-20","close":11550.0},{"date":"2026-10-21","close":11645.0},{"date":"2026-10-22","close":10830.0},{"date":"2026-10-23","close":10330.0}],"chart_data":[{"date":"2024-10-23","open":10823,"high":11317,"low":10808,"close":11283,"volume":134699},{"date":"2024-10-24","open":11412,"high":11502,"low":11093,"close":11138,"volume":58015},{"date":"2024-10-25","open":11337,"high":11392,"low":11033,"close":11063,"volume":72063},{"date":"2024-10-28","open":11097,"high":11702,"low":11092,"close":11702,"volume":105342},{"date":"2024-10-29","open":11567,"high":11591,"low":11312,"close":11587,"volume":112743},{"date":"2024-10-30","open":11459,"high":11639,"low":11360,"close":11360,"volume":68304},{"date":"2024-10-31","open":11287,"high":11412,"low":11128,"close":11238,"volume":49791},{"date":"2024-11-01","open":11053,"high":11451,"low":11003,"close":11317,"volume":75371},{"date":"2024-11-04","open":11367,"high":11826,"low":11262,"close":11787,"volume":175954},{"date":"2024-11-05","open":11648,"high":11678,"low":11499,"close":11514,"volume":60075},{"date":"2024-11-06","open":11656,"high":11696,"low":10734,"close":10759,"volume":378856},{"date":"2024-11-07","open":10763,"high":10778,"low":10414,"close":10509,"volume":529912},{"date":"2024-11-08","open":10638,"high":10893,"low":10584,"close":10604,"volume":228907},{"date":"2024-11-11","open":10783,"high":10803,"low":10364,"close":10364,"volume":191609},{"date":"2024-11-12","open":10453,"high":10613,"low":10259,"close":10389,"volume":224026},{"date":"2024-11-13","open":10294,"high":10379,"low":9920,"close":9935,"volume":206899},{"date":"2024-11-14","open":10079,"high":10154,"low":9566,"close":9786,"volume":251963},{"date":"2024-11-15","open":9426,"high":9426,"low":8852,"close":8972,"volume":597591},{"date":"2024-11-18","open":9057,"high":9331,"low":8957,"close":9331,"volume":355085},{"date":"2024-11-19","open":9336,"high":9475,"low":9156,"close":9471,"volume":103370},{"date":"2024-11-20","open":9406,"high":9675,"low":9356,"close":9546,"volume":137362},{"date":"2024-11-21","open":9541,"high":9859,"low":9496,"close":9791,"volume":116448},{"date":"2024-11-22","open":9889,"high":10034,"low":9815,"close":9855,"volume":151297},{"date":"2024-11-25","open":10005,"high":10304,"low":9940,"close":10220,"volume":168706},{"date":"2024-11-26","open":10199,"high":10439,"low":10050,"close":10065,"volume":120407},{"date":"2024-11-27","open":10104,"high":10209,"low":9790,"close":9810,"volume":99815},{"date":"2024-11-28","open":9910,"high":10049,"low":9830,"close":9985,"volume":121014},{"date":"2024-11-29","open":9970,"high":9970,"low":9471,"close":9476,"volume":109912},{"date":"2024-12-02","open":9640,"high":9800,"low":9461,"close":9566,"volume":105134},{"date":"2024-12-03","open":9635,"high":9730,"low":9526,"close":9606,"volume":195449},{"date":"2024-12-04","open":9440,"high":9555,"low":9296,"close":9431,"volume":277074},{"date":"2024-12-05","open":9476,"high":9476,"low":9157,"close":9177,"volume":252952},{"date":"2024-12-06","open":9182,"high":9385,"low":9012,"close":9277,"volume":460538},{"date":"2024-12-09","open":9116,"high":9261,"low":8957,"close":8967,"volume":147573},{"date":"2024-12-10","open":9057,"high":9355,"low":9057,"close":9346,"volume":297187},{"date":"2024-12-11","open":9365,"high":9460,"low":9227,"close":9311,"volume":304223},{"date":"2024-12-12","open":9401,"high":9575,"low":9206,"close":9461,"volume":431997},{"date":"2024-12-13","open":9436,"high":9500,"low":9346,"close":9491,"volume":50299},{"date":"2024-12-16","open":9550,"high":9595,"low":9411,"close":9461,"volume":218756},{"date":"2024-12-17","open":9441,"high":9486,"low":8952,"close":9002,"volume":217918},{"date":"2024-12-18","open":9042,"high":9171,"low":9017,"close":9122,"volume":518181},{"date":"2024-12-19","open":8887,"high":9046,"low":8832,"close":8932,"volume":81508},{"date":"2024-12-20","open":8952,"high":9021,"low":8693,"close":8723,"volume":80543},{"date":"2024-12-23","open":8797,"high":8837,"low":8513,"close":8763,"volume":77277},{"date":"2024-12-24","open":8832,"high":8942,"low":8673,"close":8688,"volume":102811},{"date":"2024-12-26","open":8752,"high":8752,"low":8433,"close":8453,"volume":131988},{"date":"2024-12-27","open":8407,"high":8547,"low":8268,"close":8358,"volume":129673},{"date":"2024-12-30","open":8358,"high":8587,"low":8358,"close":8433,"volume":64204},{"date":"2025-01-02","open":8462,"high":8462,"low":8199,"close":8249,"volume":76274},{"date":"2025-01-03","open":8223,"high":8747,"low":8193,"close":8688,"volume":281670},{"date":"2025-01-06","open":8702,"high":8886,"low":8653,"close":8847,"volume":129746},{"date":"2025-01-07","open":8832,"high":9001,"low":8832,"close":8872,"volume":207247},{"date":"2025-01-08","open":8812,"high":9066,"low":8782,"close":9047,"volume":387769},{"date":"2025-01-09","open":9066,"high":9066,"low":8852,"close":9052,"volume":116545},{"date":"2025-01-10","open":8981,"high":8996,"low":8787,"close":8812,"volume":424048},{"date":"2025-01-13","open":8772,"high":8867,"low":8703,"close":8713,"volume":212303},{"date":"2025-01-14","open":8807,"high":9066,"low":8747,"close":9017,"volume":246931},{"date":"2025-01-15","open":9066,"high":9201,"low":8872,"close":8897,"volume":353316},{"date":"2025-01-16","open":9161,"high":9161,"low":8987,"close":9002,"volume":111150},{"date":"2025-01-17","open":8981,"high":9101,"low":8937,"close":8972,"volume":198196},{"date":"2025-01-20","open":9042,"high":9320,"low":9042,"close":9311,"volume":280905},{"date":"2025-01-21","open":9186,"high":9251,"low":8693,"close":8797,"volume":396490},{"date":"2025-01-22","open":8967,"high":9076,"low":8807,"close":9012,"volume":223639},{"date":"2025-01-23","open":8986,"high":8986,"low":8772,"close":8847,"volume":149501},{"date":"2025-01-24","open":8966,"high":8966,"low":8728,"close":8812,"volume":179840},{"date":"2025-01-31","open":8807,"high":8852,"low":8643,"close":8763,"volume":94737},{"date":"2025-02-03","open":8597,"high":8597,"low":8239,"close":8244,"volume":133926},{"date":"2025-02-04","open":8393,"high":8487,"low":8209,"close":8219,"volume":67508},{"date":"2025-02-05","open":8293,"high":8482,"low":8273,"close":8428,"volume":330924},{"date":"2025-02-06","open":8542,"high":8542,"low":8283,"close":8363,"volume":217981},{"date":"2025-02-07","open":8313,"high":8517,"low":8239,"close":8239,"volume":241131},{"date":"2025-02-10","open":8134,"high":8352,"low":7994,"close":8289,"volume":366562},{"date":"2025-02-11","open":8348,"high":8412,"low":8234,"close":8244,"volume":211368},{"date":"2025-02-12","open":8308,"high":8338,"low":8164,"close":8194,"volume":153695},{"date":"2025-02-13","open":8333,"high":8617,"low":8298,"close":8588,"volume":195670},{"date":"2025-02-14","open":8542,"high":8587,"low":8423,"close":8478,"volume":116489},{"date":"2025-02-17","open":8533,"high":8807,"low":8453,"close":8718,"volume":134177},{"date":"2025-02-18","open":8752,"high":8752,"low":8573,"close":8623,"volume":296981},{"date":"2025-02-19","open":8697,"high":9061,"low":8657,"close":8992,"volume":458675},{"date":"2025-02-20","open":8992,"high":9261,"low":8977,"close":9177,"volume":1089099},{"date":"2025-02-21","open":9316,"high":9430,"low":9211,"close":9356,"volume":513491},{"date":"2025-02-24","open":9286,"high":9630,"low":9271,"close":9591,"volume":369447},{"date":"2025-02-25","open":9585,"high":9585,"low":9202,"close":9217,"volume":311959},{"date":"2025-02-26","open":9176,"high":9430,"low":9131,"close":9396,"volume":142958},{"date":"2025-02-27","open":9425,"high":9425,"low":9251,"close":9321,"volume":168958},{"date":"2025-02-28","open":9206,"high":9206,"low":8772,"close":8832,"volume":443719},{"date":"2025-03-04","open":8827,"high":8827,"low":8353,"close":8373,"volume":804309},{"date":"2025-03-05","open":8448,"high":8502,"low":8338,"close":8488,"volume":142086},{"date":"2025-03-06","open":8572,"high":8792,"low":8498,"close":8558,"volume":214891},{"date":"2025-03-07","open":8453,"high":8831,"low":8448,"close":8793,"volume":864679},{"date":"2025-03-10","open":8792,"high":8996,"low":8727,"close":8962,"volume":186063},{"date":"2025-03-11","open":8623,"high":8762,"low":8603,"close":8738,"volume":301186},{"date":"2025-03-12","open":8827,"high":8946,"low":8727,"close":8942,"volume":161411},{"date":"2025-03-13","open":9011,"high":9066,"low":8753,"close":8753,"volume":231295},{"date":"2025-03-14","open":8822,"high":8822,"low":8448,"close":8543,"volume":443802},{"date":"2025-03-17","open":8547,"high":8612,"low":8428,"close":8463,"volume":228554},{"date":"2025-03-18","open":8482,"high":8632,"low":8453,"close":8473,"volume":184191},{"date":"2025-03-19","open":8483,"high":8652,"low":8463,"close":8523,"volume":172081},{"date":"2025-03-20","open":8698,"high":8807,"low":8653,"close":8718,"volume":294721},{"date":"2025-03-21","open":8722,"high":8722,"low":8428,"close":8563,"volume":423798},{"date":"2025-03-24","open":8622,"high":8622,"low":8428,"close":8468,"volume":1172423},{"date":"2025-03-25","open":8597,"high":8622,"low":8423,"close":8438,"volume":170559},{"date":"2025-03-26","open":8493,"high":8727,"low":8423,"close":8638,"volume":308948},{"date":"2025-03-27","open":8502,"high":8592,"low":8413,"close":8443,"volume":220033},{"date":"2025-03-28","open":8442,"high":8477,"low":8219,"close":8249,"volume":75086},{"date":"2025-03-31","open":8039,"high":8039,"low":7650,"close":7675,"volume":578065},{"date":"2025-04-01","open":7749,"high":7794,"low":7620,"close":7685,"volume":442745},{"date":"2025-04-02","open":7734,"high":7739,"low":7400,"close":7450,"volume":502496},{"date":"2025-04-03","open":7191,"high":7404,"low":7151,"close":7325,"volume":220869},{"date":"2025-04-04","open":7215,"high":7714,"low":7215,"close":7650,"volume":434336},{"date":"2025-04-07","open":7280,"high":7430,"low":7206,"close":7206,"volume":140928},{"date":"2025-04-08","open":7430,"high":7445,"low":7161,"close":7176,"volume":150804},{"date":"2025-04-09","open":7135,"high":7280,"low":7021,"close":7036,"volume":208471},{"date":"2025-04-10","open":7505,"high":7614,"low":7370,"close":7595,"volume":500981},{"date":"2025-04-11","open":7504,"high":7534,"low":7330,"close":7455,"volume":263606},{"date":"2025-04-14","open":7510,"high":7674,"low":7495,"close":7550,"volume":179210},{"date":"2025-04-15","open":7599,"high":7599,"low":7455,"close":7545,"volume":97646},{"date":"2025-04-16","open":7539,"high":7649,"low":7325,"close":7350,"volume":188054},{"date":"2025-04-17","open":7375,"high":7429,"low":7290,"close":7400,"volume":294386},{"date":"2025-04-18","open":7434,"high":7434,"low":7295,"close":7365,"volume":55061},{"date":"2025-04-21","open":7359,"high":7399,"low":7256,"close":7271,"volume":114956},{"date":"2025-04-22","open":7240,"high":7370,"low":7216,"close":7236,"volume":168635},{"date":"2025-04-23","open":7395,"high":7660,"low":7365,"close":7660,"volume":275129},{"date":"2025-04-24","open":7734,"high":7734,"low":7515,"close":7585,"volume":207383},{"date":"2025-04-25","open":7644,"high":7709,"low":7540,"close":7600,"volume":320640},{"date":"2025-04-28","open":7664,"high":7804,"low":7630,"close":7640,"volume":261704},{"date":"2025-04-29","open":7720,"high":7720,"low":7550,"close":7650,"volume":187789},{"date":"2025-04-30","open":7640,"high":7640,"low":7420,"close":7465,"volume":478218},{"date":"2025-05-02","open":7425,"high":7435,"low":7285,"close":7390,"volume":919108},{"date":"2025-05-07","open":7425,"high":7485,"low":7285,"close":7330,"volume":280780},{"date":"2025-05-08","open":7350,"high":7455,"low":7280,"close":7415,"volume":724712},{"date":"2025-05-09","open":7415,"high":7415,"low":7185,"close":7190,"volume":162078},{"date":"2025-05-12","open":7245,"high":7335,"low":7205,"close":7335,"volume":176136},{"date":"2025-05-13","open":7380,"high":7415,"low":7150,"close":7170,"volume":189943},{"date":"2025-05-14","open":7130,"high":7155,"low":6985,"close":7145,"volume":250350},{"date":"2025-05-15","open":7135,"high":7165,"low":7010,"close":7020,"volume":338199},{"date":"2025-05-16","open":7050,"high":7050,"low":6795,"close":6795,"volume":787563},{"date":"2025-05-19","open":6775,"high":6895,"low":6740,"close":6820,"volume":275695},{"date":"2025-05-20","open":6870,"high":6870,"low":6531,"close":6561,"volume":322836},{"date":"2025-05-21","open":6581,"high":6660,"low":6506,"close":6531,"volume":165930},{"date":"2025-05-22","open":6526,"high":6566,"low":6326,"close":6496,"volume":660429},{"date":"2025-05-23","open":6496,"high":6496,"low":6246,"close":6266,"volume":406273},{"date":"2025-05-26","open":6276,"high":6516,"low":6276,"close":6456,"volume":481403},{"date":"2025-05-27","open":6431,"high":6431,"low":6256,"close":6296,"volume":232369},{"date":"2025-05-28","open":6376,"high":6795,"low":6316,"close":6745,"volume":543881},{"date":"2025-05-29","open":6820,"high":6920,"low":6655,"close":6835,"volume":258939},{"date":"2025-05-30","open":6845,"high":6935,"low":6695,"close":6810,"volume":202431},{"date":"2025-06-02","open":6835,"high":6885,"low":6655,"close":6715,"volume":354718},{"date":"2025-06-04","open":6865,"high":6975,"low":6785,"close":6850,"volume":248374},{"date":"2025-06-05","open":6850,"high":7110,"low":6795,"close":7020,"volume":168797},{"date":"2025-06-09","open":6970,"high":6985,"low":6815,"close":6900,"volume":381313},{"date":"2025-06-10","open":6980,"high":7015,"low":6905,"close":6955,"volume":193708},{"date":"2025-06-11","open":7025,"high":7145,"low":6965,"close":7065,"volume":209636},{"date":"2025-06-12","open":7025,"high":7280,"low":7015,"close":7180,"volume":438924},{"date":"2025-06-13","open":7180,"high":7180,"low":6915,"close":6955,"volume":148239},{"date":"2025-06-16","open":6910,"high":6940,"low":6770,"close":6850,"volume":118851},{"date":"2025-06-17","open":6870,"high":7025,"low":6810,"close":6890,"volume":152976},{"date":"2025-06-18","open":6875,"high":7050,"low":6875,"close":7000,"volume":294898},{"date":"2025-06-19","open":7020,"high":7145,"low":6915,"close":7030,"volume":297439},{"date":"2025-06-20","open":7055,"high":7375,"low":6970,"close":7345,"volume":552695},{"date":"2025-06-23","open":7335,"high":7335,"low":7065,"close":7130,"volume":255695},{"date":"2025-06-24","open":7265,"high":7470,"low":7265,"close":7445,"volume":440923},{"date":"2025-06-25","open":7465,"high":7480,"low":7330,"close":7435,"volume":190702},{"date":"2025-06-26","open":7485,"high":7525,"low":7330,"close":7430,"volume":211707},{"date":"2025-06-27","open":7425,"high":7425,"low":7130,"close":7155,"volume":561712},{"date":"2025-06-30","open":7295,"high":7505,"low":7280,"close":7480,"volume":412868},{"date":"2025-07-01","open":7500,"high":7655,"low":7415,"close":7625,"volume":493961},{"date":"2025-07-02","open":7480,"high":7635,"low":7440,"close":7635,"volume":323062},{"date":"2025-07-03","open":7695,"high":8055,"low":7685,"close":7990,"volume":551183},{"date":"2025-07-04","open":7860,"high":7995,"low":7775,"close":7850,"volume":1127205},{"date":"2025-07-07","open":7940,"high":7995,"low":7685,"close":7685,"volume":315165},{"date":"2025-07-08","open":7635,"high":7820,"low":7575,"close":7615,"volume":365179},{"date":"2025-07-09","open":7675,"high":7770,"low":7570,"close":7605,"volume":349381},{"date":"2025-07-10","open":7640,"high":7745,"low":7600,"close":7745,"volume":319642},{"date":"2025-07-11","open":7825,"high":8050,"low":7775,"close":7970,"volume":452780},{"date":"2025-07-14","open":8030,"high":8030,"low":7845,"close":7935,"volume":388685},{"date":"2025-07-15","open":7975,"high":8000,"low":7860,"close":7905,"volume":241333},{"date":"2025-07-16","open":7850,"high":7890,"low":7695,"close":7705,"volume":104234},{"date":"2025-07-17","open":7770,"high":7845,"low":7630,"close":7730,"volume":265148},{"date":"2025-07-18","open":7830,"high":8179,"low":7830,"close":8080,"volume":576739},{"date":"2025-07-21","open":8080,"high":8304,"low":8045,"close":8284,"volume":202640},{"date":"2025-07-22","open":8354,"high":8374,"low":8080,"close":8099,"volume":510099},{"date":"2025-07-23","open":8194,"high":8249,"low":8035,"close":8199,"volume":205094},{"date":"2025-07-24","open":8184,"high":8476,"low":8184,"close":8424,"volume":524827},{"date":"2025-07-25","open":8404,"high":8459,"low":8279,"close":8394,"volume":261321},{"date":"2025-07-28","open":8409,"high":8554,"low":8359,"close":8454,"volume":4013940},{"date":"2025-07-29","open":8354,"high":8369,"low":8179,"close":8329,"volume":462860},{"date":"2025-07-30","open":8319,"high":8594,"low":8284,"close":8539,"volume":2437515},{"date":"2025-07-31","open":8684,"high":8724,"low":8209,"close":8254,"volume":1004898},{"date":"2025-08-01","open":8149,"high":8219,"low":7900,"close":7900,"volume":2033294},{"date":"2025-08-04","open":7920,"high":8010,"low":7855,"close":7980,"volume":1159507},{"date":"2025-08-05","open":8050,"high":8604,"low":8050,"close":8474,"volume":8401005},{"date":"2025-08-06","open":8469,"high":8719,"low":8459,"close":8534,"volume":736643},{"date":"2025-08-07","open":8604,"high":8609,"low":8434,"close":8519,"volume":346126},{"date":"2025-08-08","open":8514,"high":8569,"low":8469,"close":8509,"volume":458992},{"date":"2025-08-11","open":8624,"high":8864,"low":8624,"close":8859,"volume":589925},{"date":"2025-08-12","open":8764,"high":9004,"low":8734,"close":8834,"volume":464437},{"date":"2025-08-13","open":8899,"high":8949,"low":8794,"close":8884,"volume":442545},{"date":"2025-08-14","open":8974,"high":9119,"low":8924,"close":9029,"volume":371473},{"date":"2025-08-18","open":8994,"high":9014,"low":8744,"close":8744,"volume":462895},{"date":"2025-08-19","open":8764,"high":8849,"low":8634,"close":8774,"volume":631266},{"date":"2025-08-20","open":8589,"high":8789,"low":8544,"close":8664,"volume":364643},{"date":"2025-08-21","open":8664,"high":8729,"low":8584,"close":8624,"volume":524784},{"date":"2025-08-22","open":8629,"high":8714,"low":8504,"close":8524,"volume":452403},{"date":"2025-08-25","open":8689,"high":8754,"low":8599,"close":8734,"volume":481849},{"date":"2025-08-26","open":8734,"high":8824,"low":8674,"close":8704,"volume":387073},{"date":"2025-08-27","open":8729,"high":8764,"low":8584,"close":8604,"volume":292086},{"date":"2025-08-28","open":8619,"high":8644,"low":8349,"close":8364,"volume":367439},{"date":"2025-08-29","open":8384,"high":8384,"low":8084,"close":8094,"volume":340862},{"date":"2025-09-01","open":8075,"high":8094,"low":7955,"close":7975,"volume":357796},{"date":"2025-09-02","open":7995,"high":8015,"low":7890,"close":7995,"volume":274297},{"date":"2025-09-03","open":7990,"high":8035,"low":7915,"close":7930,"volume":283929},{"date":"2025-09-04","open":8109,"high":8149,"low":7975,"close":8020,"volume":208787},{"date":"2025-09-05","open":8035,"high":8035,"low":7917,"close":7920,"volume":150922},{"date":"2025-09-08","open":7875,"high":8035,"low":7865,"close":7960,"volume":212835},{"date":"2025-09-09","open":7975,"high":8035,"low":7940,"close":8030,"volume":188843},{"date":"2025-09-10","open":8000,"high":8000,"low":7875,"close":7930,"volume":206577},{"date":"2025-09-11","open":7960,"high":8020,"low":7925,"close":7945,"volume":193025},{"date":"2025-09-12","open":8070,"high":8154,"low":8055,"close":8104,"volume":363510},{"date":"2025-09-15","open":8114,"high":8194,"low":8089,"close":8119,"volume":229623},{"date":"2025-09-16","open":8154,"high":8184,"low":8075,"close":8104,"volume":184861},{"date":"2025-09-17","open":8164,"high":8224,"low":8070,"close":8154,"volume":237546},{"date":"2025-09-18","open":8154,"high":8264,"low":8075,"close":8259,"volume":296933},{"date":"2025-09-19","open":8244,"high":8254,"low":8139,"close":8154,"volume":197979},{"date":"2025-09-22","open":8154,"high":8274,"low":8119,"close":8164,"volume":147907},{"date":"2025-09-23","open":8154,"high":8209,"low":8119,"close":8194,"volume":184385},{"date":"2025-09-24","open":8259,"high":8294,"low":7980,"close":8040,"volume":252235},{"date":"2025-09-25","open":8040,"high":8254,"low":8040,"close":8244,"volume":246732},{"date":"2025-09-26","open":8154,"high":8154,"low":7960,"close":7965,"volume":244244},{"date":"2025-09-29","open":8035,"high":8075,"low":7975,"close":8025,"volume":105599},{"date":"2025-09-30","open":8010,"high":8075,"low":7955,"close":7965,"volume":186508},{"date":"2025-10-01","open":7965,"high":8035,"low":7877,"close":7970,"volume":190539},{"date":"2025-10-02","open":7985,"high":8169,"low":7985,"close":8169,"volume":226072},{"date":"2025-10-10","open":8124,"high":8124,"low":7875,"close":8000,"volume":317794},{"date":"2025-10-13","open":7855,"high":8229,"low":7805,"close":8189,"volume":415553},{"date":"2025-10-14","open":8189,"high":8589,"low":8139,"close":8559,"volume":771986},{"date":"2025-10-15","open":8644,"high":8644,"low":8454,"close":8639,"volume":286901},{"date":"2025-10-16","open":8649,"high":9424,"low":8629,"close":9424,"volume":793958},{"date":"2025-10-17","open":9494,"high":10278,"low":9329,"close":10118,"volume":1987596},{"date":"2025-10-20","open":10093,"high":10323,"low":9788,"close":10243,"volume":893512},{"date":"2025-10-21","open":10233,"high":10628,"low":10143,"close":10313,"volume":2123002},{"date":"2025-10-22","open":10468,"high":10808,"low":10418,"close":10708,"volume":2032249},{"date":"2025-10-23","open":10718,"high":10788,"low":10473,"close":10473,"volume":698300},{"date":"2025-10-24","open":10643,"high":11577,"low":10643,"close":11552,"volume":902396},{"date":"2025-10-27","open":11922,"high":11942,"low":11347,"close":11562,"volume":1663945},{"date":"2025-10-28","open":11562,"high":11912,"low":11217,"close":11907,"volume":1511293},{"date":"2025-10-29","open":11852,"high":12137,"low":11772,"close":11972,"volume":708682},{"date":"2025-10-30","open":11957,"high":12267,"low":11432,"close":11447,"volume":1293632},{"date":"2025-10-31","open":11252,"high":11537,"low":11222,"close":11232,"volume":908847},{"date":"2025-11-03","open":11457,"high":11507,"low":11177,"close":11507,"volume":412794,"rsi_14":80.1,"sma_20":10004.25,"sma_60":8883.25,"sma_120":8133.04},{"date":"2025-11-04","open":11892,"high":11962,"low":11462,"close":11517,"volume":955344,"rsi_14":79.81,"sma_20":10182.0,"sma_60":8942.25,"sma_120":8167.25},{"date":"2025-11-05","open":11237,"high":11442,"low":10723,"close":11167,"volume":751628,"rsi_14":69.85,"sma_20":10342.0,"sma_60":8987.17,"sma_120":8200.42},{"date":"2025-11-06","open":11417,"high":11602,"low":11177,"close":11197,"volume":997593,"rsi_14":64.48,"sma_20":10493.5,"sma_60":9031.58,"sma_120":8232.62},{"date":"2025-11-07","open":10953,"high":11202,"low":10603,"close":10763,"volume":896724,"rsi_14":56.44,"sma_20":10631.75,"sma_60":9069.0,"sma_120":8262.58},{"date":"2025-11-10","open":10768,"high":11013,"low":10613,"close":10993,"volume":435466,"rsi_14":58.1,"sma_20":10772.0,"sma_60":9110.42,"sma_120":8294.67},{"date":"2025-11-11","open":11137,"high":11567,"low":10968,"close":11167,"volume":1089863,"rsi_14":55.78,"sma_20":10902.5,"sma_60":9148.92,"sma_120":8329.25},{"date":"2025-11-12","open":11297,"high":11417,"low":11107,"close":11367,"volume":576755,"rsi_14":61.34,"sma_20":11039.0,"sma_60":9191.17,"sma_120":8367.38},{"date":"2025-11-13","open":11322,"high":11662,"low":11222,"close":11657,"volume":990053,"rsi_14":51.66,"sma_20":11150.75,"sma_60":9237.42,"sma_120":8407.71},{"date":"2025-11-14","open":11287,"high":11397,"low":11042,"close":11057,"volume":937532,"rsi_14":43.26,"sma_20":11197.75,"sma_60":9271.25,"sma_120":8445.21},{"date":"2025-11-17","open":11202,"high":11292,"low":10963,"close":11027,"volume":527485,"rsi_14":37.17,"sma_20":11237.0,"sma_60":9309.33,"sma_120":8482.71},{"date":"2025-11-18","open":11067,"high":11167,"low":10553,"close":10553,"volume":758605,"rsi_14":31.51,"sma_20":11249.0,"sma_60":9339.0,"sma_120":8516.54},{"date":"2025-11-19","open":10558,"high":10633,"low":10263,"close":10438,"volume":661697,"rsi_14":35.28,"sma_20":11235.5,"sma_60":9368.58,"sma_120":8551.33},{"date":"2025-11-20","open":10663,"high":10813,"low":10563,"close":10663,"volume":238245,"rsi_14":41.72,"sma_20":11245.0,"sma_60":9402.58,"sma_120":8586.42},{"date":"2025-11-21","open":10188,"high":10363,"low":10143,"close":10153,"volume":330406,"rsi_14":31.56,"sma_20":11175.0,"sma_60":9429.75,"sma_120":8618.58},{"date":"2025-11-24","open":10128,"high":10283,"low":9868,"close":9883,"volume":312202,"rsi_14":29.22,"sma_20":11091.0,"sma_60":9448.92,"sma_120":8644.75},{"date":"2025-11-25","open":10033,"high":10138,"low":9878,"close":9958,"volume":335408,"rsi_14":33.47,"sma_20":10993.5,"sma_60":9469.83,"sma_120":8670.79},{"date":"2025-11-26","open":10043,"high":10653,"low":10043,"close":10638,"volume":506310,"rsi_14":43.5,"sma_20":10926.75,"sma_60":9503.75,"sma_120":8702.71},{"date":"2025-11-27","open":10668,"high":10758,"low":10538,"close":10633,"volume":195294,"rsi_14":48.32,"sma_20":10886.0,"sma_60":9541.58,"sma_120":8735.38},{"date":"2025-11-28","open":10773,"high":10793,"low":10453,"close":10518,"volume":488589,"rsi_14":43.69,"sma_20":10850.25,"sma_60":9582.0,"sma_120":8765.96},{"date":"2025-12-01","open":10613,"high":10868,"low":10563,"close":10758,"volume":543521,"rsi_14":44.65,"sma_20":10812.75,"sma_60":9628.42,"sma_120":8797.12},{"date":"2025-12-02","open":10758,"high":10848,"low":10633,"close":10828,"volume":268045,"rsi_14":42.7,"sma_20":10778.25,"sma_60":9675.67,"sma_120":8829.88},{"date":"2025-12-03","open":10778,"high":10863,"low":10698,"close":10768,"volume":138209,"rsi_14":37.18,"sma_20":10758.25,"sma_60":9723.0,"sma_120":8861.67},{"date":"2025-12-04","open":10773,"high":10883,"low":10553,"close":10633,"volume":287985,"rsi_14":42.93,"sma_20":10730.0,"sma_60":9766.58,"sma_120":8891.42},{"date":"2025-12-05","open":10563,"high":10928,"low":10563,"close":10853,"volume":290496,"rsi_14":47.26,"sma_20":10734.5,"sma_60":9815.5,"sma_120":8922.04},{"date":"2025-12-08","open":10993,"high":11592,"low":10928,"close":11562,"volume":672174,"rsi_14":64.72,"sma_20":10763.0,"sma_60":9875.58,"sma_120":8960.46},{"date":"2025-12-09","open":11442,"high":11767,"low":11372,"close":11637,"volume":569866,"rsi_14":67.7,"sma_20":10786.5,"sma_60":9935.75,"sma_120":9000.38},{"date":"2025-12-10","open":11792,"high":11927,"low":11497,"close":11542,"volume":217314,"rsi_14":63.5,"sma_20":10795.25,"sma_60":9996.0,"sma_120":9039.17},{"date":"2025-12-11","open":11662,"high":11662,"low":11277,"close":11322,"volume":301251,"rsi_14":69.7,"sma_20":10778.5,"sma_60":10052.33,"sma_120":9075.21},{"date":"2025-12-12","open":11347,"high":11457,"low":11272,"close":11422,"volume":304846,"rsi_14":77.5,"sma_20":10796.75,"sma_60":10107.67,"sma_120":9111.83},{"date":"2025-12-15","open":11242,"high":11542,"low":11122,"close":11422,"volume":473608,"rsi_14":76.88,"sma_20":10816.5,"sma_60":10162.75,"sma_120":9145.83},{"date":"2025-12-16","open":11347,"high":11377,"low":10728,"close":10793,"volume":378067,"rsi_14":52.9,"sma_20":10828.5,"sma_60":10207.58,"sma_120":9176.38},{"date":"2025-12-17","open":10873,"high":11018,"low":10693,"close":10863,"volume":216751,"rsi_14":54.2,"sma_20":10849.75,"sma_60":10252.75,"sma_120":9204.88},{"date":"2025-12-18","open":10438,"high":10513,"low":10218,"close":10218,"volume":684271,"rsi_14":45.41,"sma_20":10827.5,"sma_60":10285.42,"sma_120":9228.08},{"date":"2025-12-19","open":10313,"high":10313,"low":9798,"close":10153,"volume":588888,"rsi_14":40.23,"sma_20":10827.5,"sma_60":10318.75,"sma_120":9250.79},{"date":"2025-12-22","open":10243,"high":10398,"low":10138,"close":10348,"volume":301648,"rsi_14":42.55,"sma_20":10850.75,"sma_60":10355.17,"sma_120":9277.42},{"date":"2025-12-23","open":10393,"high":10393,"low":10253,"close":10288,"volume":171221,"rsi_14":42.55,"sma_20":10867.25,"sma_60":10390.08,"sma_120":9300.83},{"date":"2025-12-24","open":10308,"high":10493,"low":10298,"close":10343,"volume":252246,"rsi_14":45.38,"sma_20":10852.5,"sma_60":10428.5,"sma_120":9323.5},{"date":"2025-12-26","open":10328,"high":10458,"low":10158,"close":10218,"volume":326604,"rsi_14":39.57,"sma_20":10831.75,"sma_60":10461.42,"sma_120":9345.04},{"date":"2025-12-29","open":9968,"high":10283,"low":9898,"close":10208,"volume":180577,"rsi_14":21.11,"sma_20":10816.25,"sma_60":10498.83,"sma_120":9363.54},{"date":"2025-12-30","open":10103,"high":10103,"low":9763,"close":9803,"volume":290953,"rsi_14":15.7,"sma_20":10768.5,"sma_60":10528.5,"sma_120":9379.83},{"date":"2026-01-02","open":9743,"high":9773,"low":9529,"close":9558,"volume":315748,"rsi_14":14.87,"sma_20":10705.0,"sma_60":10555.08,"sma_120":9395.46},{"date":"2026-01-05","open":9484,"high":9913,"low":9484,"close":9838,"volume":351012,"rsi_14":24.26,"sma_20":10658.5,"sma_60":10586.25,"sma_120":9414.0},{"date":"2026-01-06","open":10078,"high":10118,"low":9913,"close":10003,"volume":236922,"rsi_14":25.93,"sma_20":10627.0,"sma_60":10616.83,"sma_120":9434.0},{"date":"2026-01-07","open":10013,"high":10188,"low":9788,"close":9893,"volume":372980,"rsi_14":25.0,"sma_20":10579.0,"sma_60":10648.42,"sma_120":9451.92},{"date":"2026-01-08","open":9888,"high":9963,"low":9743,"close":9788,"volume":234812,"rsi_14":30.18,"sma_20":10490.25,"sma_60":10675.08,"sma_120":9467.08},{"date":"2026-01-09","open":9813,"high":9868,"low":9598,"close":9663,"volume":156755,"rsi_14":26.83,"sma_20":10391.5,"sma_60":10693.5,"sma_120":9481.5},{"date":"2026-01-12","open":9633,"high":10113,"low":9613,"close":10093,"volume":387706,"rsi_14":47.37,"sma_20":10319.0,"sma_60":10717.75,"sma_120":9499.75},{"date":"2026-01-13","open":10198,"high":10673,"low":10103,"close":10668,"volume":493763,"rsi_14":58.93,"sma_20":10286.25,"sma_60":10738.5,"sma_120":9524.46},{"date":"2026-01-14","open":10618,"high":10618,"low":10328,"close":10358,"volume":365216,"rsi_14":50.17,"sma_20":10233.0,"sma_60":10742.5,"sma_120":9546.38},{"date":"2026-01-15","open":10453,"high":10593,"low":10323,"close":10578,"volume":263742,"rsi_14":54.59,"sma_20":10190.75,"sma_60":10748.08,"sma_120":9567.21},{"date":"2026-01-16","open":10588,"high":10623,"low":10238,"close":10273,"volume":239406,"rsi_14":48.97,"sma_20":10164.75,"sma_60":10747.42,"sma_120":9583.79},{"date":"2026-01-19","open":10293,"high":10733,"low":10213,"close":10713,"volume":410354,"rsi_14":56.64,"sma_20":10157.25,"sma_60":10747.5,"sma_120":9605.58},{"date":"2026-01-20","open":10768,"high":11232,"low":10713,"close":11047,"volume":1258439,"rsi_14":60.37,"sma_20":10198.75,"sma_60":10757.08,"sma_120":9629.33},{"date":"2026-01-21","open":10798,"high":10893,"low":10588,"close":10863,"volume":594914,"rsi_14":63.84,"sma_20":10234.25,"sma_60":10745.58,"sma_120":9649.67},{"date":"2026-01-22","open":10963,"high":11747,"low":10893,"close":11742,"volume":950359,"rsi_14":74.47,"sma_20":10304.0,"sma_60":10748.58,"sma_120":9677.58},{"date":"2026-01-23","open":12192,"high":12192,"low":11467,"close":11692,"volume":1181219,"rsi_14":71.9,"sma_20":10374.25,"sma_60":10745.0,"sma_120":9704.58},{"date":"2026-01-26","open":11887,"high":12541,"low":11832,"close":12541,"volume":1084917,"rsi_14":75.81,"sma_20":10484.25,"sma_60":10754.5,"sma_120":9739.71},{"date":"2026-01-27","open":12277,"high":12696,"low":12152,"close":12591,"volume":670257,"rsi_14":77.78,"sma_20":10603.0,"sma_60":10773.58,"sma_120":9773.5},{"date":"2026-01-28","open":12771,"high":13536,"low":12746,"close":13521,"volume":1125646,"rsi_14":82.85,"sma_20":10768.75,"sma_60":10811.75,"sma_120":9817.42},{"date":"2026-01-29","open":13881,"high":13926,"low":12936,"close":13501,"volume":1475559,"rsi_14":84.41,"sma_20":10953.75,"sma_60":10845.0,"sma_120":9864.12},{"date":"2026-01-30","open":13501,"high":13701,"low":12941,"close":13016,"volume":985736,"rsi_14":75.95,"sma_20":11126.75,"sma_60":10870.0,"sma_120":9906.12},{"date":"2026-02-02","open":12781,"high":13311,"low":12352,"close":12412,"volume":1799466,"rsi_14":65.4,"sma_20":11255.5,"sma_60":10890.75,"sma_120":9938.96},{"date":"2026-02-03","open":12886,"high":12936,"low":12422,"close":12926,"volume":672168,"rsi_14":71.89,"sma_20":11401.75,"sma_60":10919.58,"sma_120":9975.58},{"date":"2026-02-04","open":12821,"high":13426,"low":12821,"close":13266,"volume":886250,"rsi_14":72.45,"sma_20":11570.5,"sma_60":10961.33,"sma_120":10015.17},{"date":"2026-02-05","open":13206,"high":13416,"low":12731,"close":12911,"volume":1070018,"rsi_14":71.85,"sma_20":11726.75,"sma_60":10993.33,"sma_120":10051.88},{"date":"2026-02-06","open":12367,"high":12516,"low":12112,"close":12352,"volume":1539580,"rsi_14":63.31,"sma_20":11861.25,"sma_60":11013.08,"sma_120":10081.0},{"date":"2026-02-09","open":12726,"high":12861,"low":12422,"close":12726,"volume":579107,"rsi_14":63.55,"sma_20":11993.0,"sma_60":11035.75,"sma_120":10113.46},{"date":"2026-02-10","open":12841,"high":12961,"low":12531,"close":12671,"volume":366465,"rsi_14":64.91,"sma_20":12093.25,"sma_60":11052.67,"sma_120":10145.04},{"date":"2026-02-11","open":12671,"high":12726,"low":12472,"close":12541,"volume":237598,"rsi_14":57.52,"sma_20":12202.5,"sma_60":11077.42,"sma_120":10174.33},{"date":"2026-02-12","open":12671,"high":13011,"low":12531,"close":12936,"volume":449821,"rsi_14":60.99,"sma_20":12320.5,"sma_60":11109.25,"sma_120":10209.29},{"date":"2026-02-13","open":12736,"high":12848,"low":12506,"close":12546,"volume":410910,"rsi_14":50.05,"sma_20":12434.25,"sma_60":11142.5,"sma_120":10240.75},{"date":"2026-02-19","open":12746,"high":13441,"low":12641,"close":13411,"volume":683683,"rsi_14":56.81,"sma_20":12569.25,"sma_60":11192.08,"sma_120":10280.33},{"date":"2026-02-20","open":13491,"high":13601,"low":13281,"close":13451,"volume":341493,"rsi_14":49.32,"sma_20":12689.5,"sma_60":11238.58,"sma_120":10320.58},{"date":"2026-02-23","open":13726,"high":13801,"low":13151,"close":13241,"volume":339928,"rsi_14":47.56,"sma_20":12808.5,"sma_60":11290.08,"sma_120":10359.92},{"date":"2026-02-24","open":13436,"high":13891,"low":13391,"close":13766,"volume":522220,"rsi_14":57.0,"sma_20":12909.75,"sma_60":11354.83,"sma_120":10401.88},{"date":"2026-02-25","open":13801,"high":14225,"low":13586,"close":14065,"volume":388972,"rsi_14":66.37,"sma_20":13028.5,"sma_60":11423.33,"sma_120":10446.58},{"date":"2026-02-26","open":14210,"high":14490,"low":13951,"close":14285,"volume":532464,"rsi_14":64.29,"sma_20":13115.75,"sma_60":11484.17,"sma_120":10493.96},{"date":"2026-02-27","open":14000,"high":14525,"low":13901,"close":14375,"volume":654172,"rsi_14":62.31,"sma_20":13205.0,"sma_60":11546.58,"sma_120":10544.08},{"date":"2026-03-03","open":14140,"high":14325,"low":13111,"close":13111,"volume":965488,"rsi_14":51.85,"sma_20":13184.5,"sma_60":11589.83,"sma_120":10585.92},{"date":"2026-03-04","open":12646,"high":12891,"low":11107,"close":11167,"volume":1239563,"rsi_14":41.29,"sma_20":13067.75,"sma_60":11596.67,"sma_120":10612.54},{"date":"2026-03-05","open":12197,"high":12926,"low":12197,"close":12601,"volume":835604,"rsi_14":49.21,"sma_20":13047.0,"sma_60":11626.25,"sma_120":10650.96},{"date":"2026-03-06","open":12606,"high":13096,"low":12367,"close":13051,"volume":630191,"rsi_14":52.3,"sma_20":13079.0,"sma_60":11664.33,"sma_120":10693.67},{"date":"2026-03-09","open":12427,"high":12701,"low":12057,"close":12427,"volume":580404,"rsi_14":49.34,"sma_20":13054.0,"sma_60":11694.25,"sma_120":10730.42},{"date":"2026-03-10","open":12996,"high":13051,"low":12442,"close":12686,"volume":340163,"rsi_14":48.55,"sma_20":13025.0,"sma_60":11724.83,"sma_120":10770.17},{"date":"2026-03-11","open":12936,"high":13031,"low":12492,"close":12591,"volume":403705,"rsi_14":50.27,"sma_20":13009.0,"sma_60":11742.0,"sma_120":10808.79},{"date":"2026-03-12","open":12591,"high":12791,"low":12462,"close":12636,"volume":196750,"rsi_14":44.84,"sma_20":13023.25,"sma_60":11758.67,"sma_120":10847.21},{"date":"2026-03-13","open":12192,"high":12262,"low":12062,"close":12117,"volume":264850,"rsi_14":41.64,"sma_20":12992.75,"sma_60":11768.25,"sma_120":10882.12},{"date":"2026-03-16","open":12072,"high":12217,"low":11797,"close":11927,"volume":198703,"rsi_14":41.75,"sma_20":12955.5,"sma_60":11778.33,"sma_120":10915.33},{"date":"2026-03-17","open":12177,"high":12342,"low":12077,"close":12212,"volume":209973,"rsi_14":39.94,"sma_20":12939.0,"sma_60":11791.5,"sma_120":10949.58},{"date":"2026-03-18","open":12477,"high":12511,"low":12287,"close":12511,"volume":204309,"rsi_14":39.94,"sma_20":12917.75,"sma_60":11809.67,"sma_120":10986.21},{"date":"2026-03-19","open":12207,"high":12432,"low":12137,"close":12202,"volume":141033,"rsi_14":36.66,"sma_20":12900.5,"sma_60":11833.17,"sma_120":11020.38},{"date":"2026-03-20","open":12337,"high":12362,"low":12212,"close":12282,"volume":200579,"rsi_14":36.58,"sma_20":12844.0,"sma_60":11856.83,"sma_120":11054.79},{"date":"2026-03-23","open":11847,"high":11922,"low":11582,"close":11597,"volume":230993,"rsi_14":39.52,"sma_20":12751.25,"sma_60":11879.83,"sma_120":11082.62},{"date":"2026-03-24","open":12042,"high":12372,"low":11987,"close":12352,"volume":367766,"rsi_14":59.82,"sma_20":12706.75,"sma_60":11916.5,"sma_120":11117.62},{"date":"2026-03-25","open":12492,"high":12811,"low":12432,"close":12691,"volume":257415,"rsi_14":50.91,"sma_20":12653.0,"sma_60":11955.58,"sma_120":11155.38},{"date":"2026-03-26","open":12691,"high":12841,"low":12397,"close":12432,"volume":406602,"rsi_14":43.47,"sma_20":12571.25,"sma_60":11991.33,"sma_120":11190.71},{"date":"2026-03-27","open":12042,"high":12791,"low":11907,"close":12791,"volume":261393,"rsi_14":54.07,"sma_20":12496.5,"sma_60":12032.17,"sma_120":11230.33},{"date":"2026-03-30","open":12292,"high":13016,"low":12264,"close":12841,"volume":400216,"rsi_14":51.81,"sma_20":12419.75,"sma_60":12075.92,"sma_120":11268.67},{"date":"2026-03-31","open":12936,"high":12941,"low":12292,"close":12367,"volume":365975,"rsi_14":47.58,"sma_20":12382.5,"sma_60":12111.92,"sma_120":11305.38},{"date":"2026-04-01","open":12946,"high":13023,"low":12621,"close":12991,"volume":254532,"rsi_14":53.39,"sma_20":12473.75,"sma_60":12165.08,"sma_120":11346.79},{"date":"2026-04-02","open":13041,"high":13561,"low":12761,"close":12851,"volume":416415,"rsi_14":57.57,"sma_20":12486.25,"sma_60":12220.0,"sma_120":11387.54},{"date":"2026-04-03","open":13141,"high":13281,"low":12681,"close":12871,"volume":217120,"rsi_14":60.09,"sma_20":12477.25,"sma_60":12270.58,"sma_120":11428.42},{"date":"2026-04-06","open":12941,"high":13426,"low":12941,"close":13191,"volume":295255,"rsi_14":60.38,"sma_20":12515.5,"sma_60":12323.75,"sma_120":11470.29},{"date":"2026-04-07","open":13041,"high":13721,"low":13036,"close":13231,"volume":306053,"rsi_14":58.07,"sma_20":12542.75,"sma_60":12379.42,"sma_120":11513.92},{"date":"2026-04-08","open":13741,"high":13741,"low":13316,"close":13631,"volume":262641,"rsi_14":65.71,"sma_20":12594.75,"sma_60":12443.5,"sma_120":11559.29},{"date":"2026-04-09","open":13631,"high":13841,"low":13481,"close":13661,"volume":321314,"rsi_14":65.33,"sma_20":12646.0,"sma_60":12510.17,"sma_120":11601.83},{"date":"2026-04-10","open":13841,"high":13841,"low":13586,"close":13631,"volume":353517,"rsi_14":76.46,"sma_20":12721.75,"sma_60":12569.17,"sma_120":11643.46},{"date":"2026-04-13","open":13491,"high":13636,"low":13251,"close":13341,"volume":127235,"rsi_14":64.64,"sma_20":12792.5,"sma_60":12613.75,"sma_120":11676.12},{"date":"2026-04-14","open":13606,"high":13606,"low":13281,"close":13306,"volume":238647,"rsi_14":60.0,"sma_20":12847.25,"sma_60":12662.92,"sma_120":11702.71},{"date":"2026-04-15","open":13491,"high":13561,"low":13351,"close":13471,"volume":188648,"rsi_14":67.45,"sma_20":12895.25,"sma_60":12711.17,"sma_120":11729.62},{"date":"2026-04-16","open":13641,"high":13776,"low":13581,"close":13746,"volume":135150,"rsi_14":66.49,"sma_20":12972.5,"sma_60":12769.08,"sma_120":11758.25},{"date":"2026-04-17","open":13801,"high":14220,"low":13716,"close":14195,"volume":351490,"rsi_14":70.56,"sma_20":13068.25,"sma_60":12827.17,"sma_120":11787.33},{"date":"2026-04-20","open":14230,"high":14630,"low":14090,"close":14460,"volume":380940,"rsi_14":83.95,"sma_20":13211.5,"sma_60":12884.08,"sma_120":11820.58},{"date":"2026-04-21","open":14835,"high":15844,"low":14675,"close":15844,"volume":990230,"rsi_14":87.13,"sma_20":13386.25,"sma_60":12967.17,"sma_120":11856.38},{"date":"2026-04-22","open":16169,"high":16169,"low":15524,"close":15889,"volume":1064184,"rsi_14":90.53,"sma_20":13546.25,"sma_60":13036.33,"sma_120":11892.46},{"date":"2026-04-23","open":15894,"high":15919,"low":14975,"close":15295,"volume":788258,"rsi_14":78.03,"sma_20":13689.5,"sma_60":13096.42,"sma_120":11920.71},{"date":"2026-04-24","open":15489,"high":15724,"low":15265,"close":15584,"volume":457015,"rsi_14":77.88,"sma_20":13829.25,"sma_60":13147.17,"sma_120":11950.83},{"date":"2026-04-27","open":15689,"high":15734,"low":15277,"close":15524,"volume":365147,"rsi_14":76.59,"sma_20":13963.5,"sma_60":13196.08,"sma_120":11984.83},{"date":"2026-04-28","open":15924,"high":16284,"low":15819,"close":16169,"volume":859398,"rsi_14":77.85,"sma_20":14153.75,"sma_60":13240.25,"sma_120":12026.0},{"date":"2026-04-29","open":16255,"high":16530,"low":16130,"close":16505,"volume":463134,"rsi_14":79.2,"sma_20":14329.0,"sma_60":13290.17,"sma_120":12067.58},{"date":"2026-04-30","open":16515,"high":16515,"low":16000,"close":16000,"volume":479839,"rsi_14":72.14,"sma_20":14486.0,"sma_60":13339.75,"sma_120":12104.88},{"date":"2026-05-04","open":16500,"high":16790,"low":16440,"close":16650,"volume":636120,"rsi_14":79.0,"sma_20":14674.5,"sma_60":13410.25,"sma_120":12150.5},{"date":"2026-05-06","open":16930,"high":17245,"low":16590,"close":17245,"volume":458715,"rsi_14":81.44,"sma_20":14876.75,"sma_60":13482.08,"sma_120":12200.83},{"date":"2026-05-07","open":17200,"high":17275,"low":16690,"close":17275,"volume":476978,"rsi_14":81.03,"sma_20":15078.5,"sma_60":13548.75,"sma_120":12255.04},{"date":"2026-05-08","open":17100,"high":17160,"low":16620,"close":16855,"volume":363161,"rsi_14":74.76,"sma_20":15239.25,"sma_60":13614.33,"sma_120":12303.83},{"date":"2026-05-11","open":16875,"high":16875,"low":16175,"close":16410,"volume":551573,"rsi_14":67.63,"sma_20":15376.25,"sma_60":13681.83,"sma_120":12347.46},{"date":"2026-05-12","open":16365,"high":16500,"low":15045,"close":15450,"volume":1064107,"rsi_14":57.05,"sma_20":15466.75,"sma_60":13727.08,"sma_120":12381.42},{"date":"2026-05-13","open":15265,"high":15390,"low":14750,"close":15135,"volume":738014,"rsi_14":43.88,"sma_20":15556.0,"sma_60":13768.0,"sma_120":12410.33},{"date":"2026-05-14","open":15670,"high":15680,"low":14930,"close":15415,"volume":809991,"rsi_14":46.03,"sma_20":15661.0,"sma_60":13815.75,"sma_120":12446.58},{"date":"2026-05-15","open":15415,"high":15995,"low":14220,"close":14510,"volume":753340,"rsi_14":43.81,"sma_20":15712.5,"sma_60":13841.83,"sma_120":12475.54},{"date":"2026-05-18","open":14340,"high":14495,"low":13650,"close":14430,"volume":665640,"rsi_14":40.63,"sma_20":15746.25,"sma_60":13873.08,"sma_120":12507.79},{"date":"2026-05-19","open":14550,"high":14565,"low":13600,"close":13830,"volume":623745,"rsi_14":37.38,"sma_20":15727.5,"sma_60":13879.92,"sma_120":12536.0},{"date":"2026-05-20","open":13830,"high":13855,"low":13145,"close":13365,"volume":819008,"rsi_14":28.59,"sma_20":15672.25,"sma_60":13878.33,"sma_120":12558.46},{"date":"2026-05-21","open":13880,"high":14295,"low":13695,"close":14280,"volume":491380,"rsi_14":34.47,"sma_20":15593.5,"sma_60":13895.5,"sma_120":12592.79},{"date":"2026-05-22","open":14680,"high":15245,"low":14515,"close":15030,"volume":343000,"rsi_14":43.45,"sma_20":15550.0,"sma_60":13916.42,"sma_120":12635.62},{"date":"2026-05-26","open":15390,"high":15545,"low":14940,"close":14985,"volume":230293,"rsi_14":37.77,"sma_20":15534.0,"sma_60":13931.58,"sma_120":12677.46},{"date":"2026-05-27","open":14985,"high":15320,"low":14420,"close":14420,"volume":308865,"rsi_14":29.15,"sma_20":15475.25,"sma_60":13933.67,"sma_120":12708.92},{"date":"2026-05-28","open":15000,"high":15250,"low":14435,"close":15180,"volume":619137,"rsi_14":36.04,"sma_20":15457.5,"sma_60":13946.92,"sma_120":12746.75},{"date":"2026-05-29","open":15475,"high":15475,"low":14655,"close":15150,"volume":469046,"rsi_14":38.02,"sma_20":15406.0,"sma_60":13980.75,"sma_120":12785.29},{"date":"2026-06-01","open":15150,"high":15200,"low":14705,"close":14710,"volume":466262,"rsi_14":38.05,"sma_20":15316.25,"sma_60":14039.67,"sma_120":12818.17},{"date":"2026-06-02","open":14660,"high":15250,"low":14110,"close":14150,"volume":590462,"rsi_14":40.31,"sma_20":15223.75,"sma_60":14065.33,"sma_120":12845.79},{"date":"2026-06-04","open":14325,"high":14715,"low":13940,"close":14200,"volume":266216,"rsi_14":42.75,"sma_20":15101.25,"sma_60":14084.33,"sma_120":12874.33},{"date":"2026-06-05","open":14010,"high":14200,"low":13185,"close":13380,"volume":302819,"rsi_14":35.43,"sma_20":14908.0,"sma_60":14100.08,"sma_120":12897.17},{"date":"2026-06-08","open":12355,"high":12645,"low":12045,"close":12180,"volume":242084,"rsi_14":34.0,"sma_20":14653.25,"sma_60":14091.5,"sma_120":12908.17},{"date":"2026-06-09","open":12340,"high":12665,"low":12080,"close":12540,"volume":319824,"rsi_14":37.5,"sma_20":14437.5,"sma_60":14090.5,"sma_120":12916.25},{"date":"2026-06-10","open":12540,"high":12720,"low":11840,"close":12180,"volume":496788,"rsi_14":38.73,"sma_20":14226.0,"sma_60":14082.75,"sma_120":12920.71},{"date":"2026-06-11","open":11895,"high":12300,"low":11565,"close":12300,"volume":450581,"rsi_14":42.37,"sma_20":14068.5,"sma_60":14085.67,"sma_120":12926.96},{"date":"2026-06-12","open":12795,"high":13335,"low":12660,"close":12885,"volume":216339,"rsi_14":39.5,"sma_20":13956.0,"sma_60":14101.5,"sma_120":12939.92},{"date":"2026-06-15","open":13380,"high":13595,"low":13235,"close":13595,"volume":363034,"rsi_14":39.14,"sma_20":13865.0,"sma_60":14124.42,"sma_120":12957.96},{"date":"2026-06-16","open":13555,"high":13650,"low":13320,"close":13410,"volume":196431,"rsi_14":38.32,"sma_20":13810.0,"sma_60":14139.25,"sma_120":12974.46},{"date":"2026-06-17","open":13390,"high":13545,"low":13170,"close":13340,"volume":231638,"rsi_14":41.36,"sma_20":13755.5,"sma_60":14158.08,"sma_120":12995.62},{"date":"2026-06-18","open":13265,"high":13265,"low":12635,"close":12720,"volume":275670,"rsi_14":29.87,"sma_20":13700.0,"sma_60":14165.25,"sma_120":13011.04},{"date":"2026-06-19","open":12680,"high":13130,"low":12335,"close":12680,"volume":284858,"rsi_14":29.82,"sma_20":13665.75,"sma_60":14183.17,"sma_120":13031.5},{"date":"2026-06-22","open":12680,"high":12745,"low":12220,"close":12320,"volume":276414,"rsi_14":30.22,"sma_20":13567.75,"sma_60":14182.5,"sma_120":13049.5},{"date":"2026-06-23","open":12205,"high":12615,"low":11210,"close":11285,"volume":443945,"rsi_14":28.01,"sma_20":13380.5,"sma_60":14158.92,"sma_120":13057.25},{"date":"2026-06-24","open":11305,"high":11700,"low":11035,"close":11545,"volume":484965,"rsi_14":30.26,"sma_20":13208.5,"sma_60":14144.0,"sma_120":13067.67},{"date":"2026-06-25","open":11580,"high":11720,"low":11140,"close":11205,"volume":407594,"rsi_14":32.59,"sma_20":13047.75,"sma_60":14117.42,"sma_120":13074.79},{"date":"2026-06-26","open":11155,"high":11215,"low":10230,"close":10550,"volume":544370,"rsi_14":35.7,"sma_20":12816.25,"sma_60":14079.08,"sma_120":13077.5},{"date":"2026-06-29","open":10565,"high":12065,"low":10500,"close":12035,"volume":563518,"rsi_14":46.3,"sma_20":12660.5,"sma_60":14073.42,"sma_120":13092.67},{"date":"2026-06-30","open":11960,"high":12000,"low":11345,"close":11355,"volume":731728,"rsi_14":44.23,"sma_20":12492.75,"sma_60":14046.0,"sma_120":13105.54},{"date":"2026-07-01","open":11305,"high":11340,"low":10735,"close":10910,"volume":324870,"rsi_14":40.7,"sma_20":12330.75,"sma_60":14013.5,"sma_120":13116.75},{"date":"2026-07-02","open":10900,"high":10910,"low":10390,"close":10595,"volume":345726,"rsi_14":34.1,"sma_20":12150.5,"sma_60":13975.42,"sma_120":13123.0},{"date":"2026-07-03","open":10600,"high":10730,"low":10005,"close":10680,"volume":567320,"rsi_14":27.83,"sma_20":12015.5,"sma_60":13933.42,"sma_120":13128.58},{"date":"2026-07-06","open":10680,"high":10745,"low":10225,"close":10570,"volume":436978,"rsi_14":28.15,"sma_20":11935.0,"sma_60":13888.92,"sma_120":13134.17},{"date":"2026-07-07","open":10515,"high":10570,"low":10080,"close":10405,"volume":424929,"rsi_14":27.75,"sma_20":11828.25,"sma_60":13835.0,"sma_120":13139.25},{"date":"2026-07-08","open":10190,"high":10240,"low":9645,"close":9790,"volume":403213,"rsi_14":27.77,"sma_20":11708.75,"sma_60":13770.33,"sma_120":13140.25},{"date":"2026-07-09","open":9730,"high":10130,"low":9490,"close":9675,"volume":543178,"rsi_14":27.46,"sma_20":11577.5,"sma_60":13704.25,"sma_120":13136.71},{"date":"2026-07-10","open":9840,"high":10400,"low":9840,"close":10295,"volume":300959,"rsi_14":35.38,"sma_20":11448.0,"sma_60":13653.33,"sma_120":13133.54},{"date":"2026-07-13","open":10315,"high":10880,"low":10190,"close":10300,"volume":695310,"rsi_14":41.65,"sma_20":11283.25,"sma_60":13603.08,"sma_120":13133.0},{"date":"2026-07-14","open":10385,"high":10400,"low":9655,"close":9895,"volume":501203,"rsi_14":36.34,"sma_20":11107.5,"sma_60":13543.33,"sma_120":13127.25},{"date":"2026-07-15","open":10225,"high":10600,"low":10175,"close":10555,"volume":397212,"rsi_14":44.89,"sma_20":10968.25,"sma_60":13490.0,"sma_120":13129.54},{"date":"2026-07-16","open":10450,"high":10725,"low":10115,"close":10240,"volume":420953,"rsi_14":47.43,"sma_20":10844.25,"sma_60":13423.92,"sma_120":13125.54},{"date":"2026-07-20","open":10050,"high":10110,"low":9600,"close":9670,"volume":237901,"rsi_14":26.84,"sma_20":10693.75,"sma_60":13343.92,"sma_120":13114.0},{"date":"2026-07-21","open":9685,"high":9770,"low":9435,"close":9720,"volume":118933,"rsi_14":31.73,"sma_20":10563.75,"sma_60":13241.67,"sma_120":13104.42},{"date":"2026-07-22","open":9945,"high":10200,"low":9805,"close":9805,"volume":64685,"rsi_14":36.57,"sma_20":10489.75,"sma_60":13140.08,"sma_120":13088.21},{"date":"2026-07-23","open":9900,"high":10750,"low":9900,"close":10740,"volume":124966,"rsi_14":51.53,"sma_20":10449.5,"sma_60":13064.0,"sma_120":13080.21},{"date":"2026-07-24","open":10500,"high":10500,"low":10095,"close":10200,"volume":138376,"rsi_14":45.38,"sma_20":10399.25,"sma_60":12974.08,"sma_120":13060.62},{"date":"2026-07-27","open":10355,"high":10355,"low":9965,"close":10130,"volume":115226,"rsi_14":45.73,"sma_20":10378.25,"sma_60":12884.0,"sma_120":13040.04},{"date":"2026-07-28","open":9760,"high":9885,"low":9240,"close":9375,"volume":177571,"rsi_14":41.03,"sma_20":10245.25,"sma_60":12770.58,"sma_120":13005.42},{"date":"2026-07-29","open":9375,"high":9510,"low":8465,"close":8845,"volume":592644,"rsi_14":41.64,"sma_20":10119.75,"sma_60":12642.92,"sma_120":12966.54},{"date":"2026-07-30","open":8850,"high":9545,"low":8765,"close":9260,"volume":566958,"rsi_14":46.52,"sma_20":10037.25,"sma_60":12530.58,"sma_120":12935.17},{"date":"2026-07-31","open":9470,"high":9740,"low":9155,"close":9690,"volume":570558,"rsi_14":44.75,"sma_20":9992.0,"sma_60":12414.58,"sma_120":12912.42},{"date":"2026-08-03","open":9525,"high":9615,"low":9085,"close":9420,"volume":479087,"rsi_14":42.7,"sma_20":9929.0,"sma_60":12284.17,"sma_120":12883.12},{"date":"2026-08-04","open":9420,"high":9880,"low":9420,"close":9865,"volume":174455,"rsi_14":49.75,"sma_20":9893.75,"sma_60":12160.67,"sma_120":12854.71},{"date":"2026-08-05","open":9985,"high":10135,"low":9890,"close":9960,"volume":141556,"rsi_14":44.6,"sma_20":9871.5,"sma_60":12045.75,"sma_120":12830.04},{"date":"2026-08-06","open":9900,"high":10180,"low":9780,"close":10025,"volume":155747,"rsi_14":47.95,"sma_20":9883.25,"sma_60":11939.33,"sma_120":12810.58},{"date":"2026-08-07","open":10390,"high":10730,"low":10140,"close":10640,"volume":214520,"rsi_14":59.15,"sma_20":9931.5,"sma_60":11859.17,"sma_120":12793.12},{"date":"2026-08-10","open":10505,"high":11145,"low":10400,"close":11135,"volume":242808,"rsi_14":62.32,"sma_20":9973.5,"sma_60":11792.5,"sma_120":12780.25},{"date":"2026-08-11","open":11010,"high":11150,"low":10740,"close":10790,"volume":155815,"rsi_14":58.2,"sma_20":9998.0,"sma_60":11715.42,"sma_120":12765.58},{"date":"2026-08-12","open":10800,"high":11150,"low":10700,"close":10950,"volume":185960,"rsi_14":52.01,"sma_20":10050.75,"sma_60":11656.08,"sma_120":12748.96},{"date":"2026-08-13","open":10950,"high":11160,"low":10840,"close":11015,"volume":129320,"rsi_14":58.57,"sma_20":10073.75,"sma_60":11599.17,"sma_120":12736.12},{"date":"2026-08-14","open":11145,"high":11400,"low":11010,"close":11395,"volume":203081,"rsi_14":62.49,"sma_20":10131.5,"sma_60":11558.58,"sma_120":12719.25},{"date":"2026-08-18","open":11305,"high":11395,"low":10820,"close":10860,"volume":186649,"rsi_14":65.33,"sma_20":10191.0,"sma_60":11516.83,"sma_120":12697.58},{"date":"2026-08-19","open":10625,"high":11010,"low":10515,"close":10865,"volume":168414,"rsi_14":73.38,"sma_20":10248.25,"sma_60":11459.92,"sma_120":12677.71},{"date":"2026-08-20","open":10940,"high":11230,"low":10930,"close":10940,"volume":169678,"rsi_14":71.11,"sma_20":10305.0,"sma_60":11391.75,"sma_120":12654.08},{"date":"2026-08-21","open":10750,"high":10840,"low":10490,"close":10535,"volume":203449,"rsi_14":60.68,"sma_20":10294.75,"sma_60":11317.58,"sma_120":12624.58},{"date":"2026-08-24","open":10695,"high":11320,"low":10630,"close":11280,"volume":138227,"rsi_14":70.99,"sma_20":10348.75,"sma_60":11265.25,"sma_120":12599.46},{"date":"2026-08-25","open":11075,"high":11175,"low":10720,"close":11095,"volume":90415,"rsi_14":64.75,"sma_20":10397.0,"sma_60":11197.17,"sma_120":12572.04},{"date":"2026-08-26","open":10955,"high":10970,"low":10620,"close":10965,"volume":224909,"rsi_14":61.95,"sma_20":10476.5,"sma_60":11127.42,"sma_120":12554.08},{"date":"2026-08-27","open":10970,"high":11600,"low":10970,"close":11580,"volume":245351,"rsi_14":66.35,"sma_20":10613.25,"sma_60":11075.25,"sma_120":12557.46},{"date":"2026-08-28","open":11430,"high":11715,"low":11360,"close":11615,"volume":109976,"rsi_14":61.68,"sma_20":10731.0,"sma_60":11033.0,"sma_120":12549.17},{"date":"2026-08-31","open":11545,"high":11985,"low":11440,"close":11985,"volume":236331,"rsi_14":60.49,"sma_20":10845.75,"sma_60":10996.08,"sma_120":12540.21},{"date":"2026-09-01","open":11900,"high":12235,"low":11770,"close":11830,"volume":257713,"rsi_14":63.47,"sma_20":10966.25,"sma_60":10970.25,"sma_120":12535.17},{"date":"2026-09-02","open":11545,"high":11655,"low":11135,"close":11135,"volume":256362,"rsi_14":52.1,"sma_20":11029.75,"sma_60":10952.83,"sma_120":12522.17},{"date":"2026-09-03","open":11400,"high":11615,"low":11040,"close":11315,"volume":181248,"rsi_14":53.33,"sma_20":11097.5,"sma_60":10932.42,"sma_120":12511.46},{"date":"2026-09-04","open":11475,"high":11660,"low":11355,"close":11425,"volume":111423,"rsi_14":50.35,"sma_20":11167.5,"sma_60":10919.83,"sma_120":12501.29},{"date":"2026-09-07","open":11515,"high":11515,"low":11315,"close":11375,"volume":103586,"rsi_14":56.86,"sma_20":11204.25,"sma_60":10904.42,"sma_120":12495.04},{"date":"2026-09-08","open":11590,"high":11700,"low":11185,"close":11225,"volume":131175,"rsi_14":54.62,"sma_20":11208.75,"sma_60":10876.75,"sma_120":12489.12},{"date":"2026-09-09","open":11200,"high":12020,"low":11185,"close":12020,"volume":388223,"rsi_14":61.69,"sma_20":11270.25,"sma_60":10850.5,"sma_120":12487.46},{"date":"2026-09-10","open":11800,"high":12200,"low":11680,"close":12055,"volume":239553,"rsi_14":67.88,"sma_20":11325.5,"sma_60":10827.92,"sma_120":12483.58},{"date":"2026-09-11","open":11555,"high":11800,"low":11505,"close":11640,"volume":196876,"rsi_14":54.59,"sma_20":11356.75,"sma_60":10799.58,"sma_120":12478.83},{"date":"2026-09-14","open":11425,"high":11425,"low":11102,"close":11170,"volume":117928,"rsi_14":50.89,"sma_20":11345.5,"sma_60":10773.75,"sma_120":12469.5},{"date":"2026-09-15","open":11175,"high":11620,"low":11150,"close":11500,"volume":143545,"rsi_14":56.07,"sma_20":11377.5,"sma_60":10754.08,"sma_120":12468.62},{"date":"2026-09-16","open":11340,"high":11635,"low":11265,"close":11380,"volume":133989,"rsi_14":47.44,"sma_20":11403.25,"sma_60":10738.42,"sma_120":12460.46},{"date":"2026-09-17","open":11300,"high":11400,"low":11235,"close":11285,"volume":287931,"rsi_14":45.84,"sma_20":11420.5,"sma_60":10738.42,"sma_120":12448.67},{"date":"2026-09-18","open":11440,"high":11530,"low":11220,"close":11305,"volume":102606,"rsi_14":40.61,"sma_20":11459.0,"sma_60":10734.42,"sma_120":12439.21},{"date":"2026-09-21","open":11415,"high":11415,"low":11070,"close":11090,"volume":303530,"rsi_14":39.95,"sma_20":11449.5,"sma_60":10732.5,"sma_120":12424.96},{"date":"2026-09-22","open":11175,"high":11270,"low":11100,"close":11130,"volume":89351,"rsi_14":49.92,"sma_20":11451.25,"sma_60":10742.17,"sma_120":12410.62},{"date":"2026-09-23","open":11215,"high":11430,"low":11120,"close":11175,"volume":52696,"rsi_14":47.58,"sma_20":11461.75,"sma_60":10727.83,"sma_120":12400.62},{"date":"2026-09-28","open":11175,"high":11650,"low":11165,"close":11585,"volume":119755,"rsi_14":52.51,"sma_20":11462.0,"sma_60":10731.67,"sma_120":12388.83},{"date":"2026-09-29","open":11500,"high":11500,"low":10975,"close":11045,"volume":177014,"rsi_14":45.52,"sma_20":11433.5,"sma_60":10733.92,"sma_120":12373.71},{"date":"2026-09-30","open":11180,"high":11345,"low":11175,"close":11285,"volume":43622,"rsi_14":50.8,"sma_20":11398.5,"sma_60":10745.42,"sma_120":12360.42},{"date":"2026-10-01","open":11245,"high":11375,"low":11140,"close":11375,"volume":79498,"rsi_14":39.48,"sma_20":11375.75,"sma_60":10757.0,"sma_120":12345.21},{"date":"2026-10-02","open":11375,"high":11785,"low":11350,"close":11745,"volume":181158,"rsi_14":45.44,"sma_20":11406.25,"sma_60":10776.58,"sma_120":12332.75},{"date":"2026-10-06","open":11910,"high":12500,"low":11755,"close":12500,"volume":275718,"rsi_14":61.5,"sma_20":11465.5,"sma_60":10811.5,"sma_120":12323.25},{"date":"2026-10-07","open":12455,"high":12455,"low":12110,"close":12240,"volume":344886,"rsi_14":65.16,"sma_20":11506.25,"sma_60":10852.33,"sma_120":12311.33},{"date":"2026-10-08","open":12440,"high":12660,"low":12230,"close":12390,"volume":375547,"rsi_14":63.28,"sma_20":11557.0,"sma_60":10897.58,"sma_120":12300.92},{"date":"2026-10-12","open":12520,"high":12600,"low":11670,"close":11750,"volume":313443,"rsi_14":54.78,"sma_20":11583.25,"sma_60":10921.83,"sma_120":12287.58},{"date":"2026-10-13","open":11420,"high":11840,"low":10980,"close":11830,"volume":1007140,"rsi_14":57.07,"sma_20":11573.75,"sma_60":10947.33,"sma_120":12275.21},{"date":"2026-10-14","open":11870,"high":12415,"low":11870,"close":12325,"volume":485924,"rsi_14":61.78,"sma_20":11587.25,"sma_60":10987.83,"sma_120":12265.58},{"date":"2026-10-15","open":11760,"high":11835,"low":11225,"close":11440,"volume":821339,"rsi_14":53.5,"sma_20":11577.25,"sma_60":11002.58,"sma_120":12246.29},{"date":"2026-10-16","open":11510,"high":11615,"low":11200,"close":11320,"volume":522879,"rsi_14":51.87,"sma_20":11584.75,"sma_60":11020.58,"sma_120":12222.25},{"date":"2026-10-19","open":11025,"high":12330,"low":10995,"close":12305,"volume":934713,"rsi_14":59.39,"sma_20":11625.0,"sma_60":11064.5,"sma_120":12204.21},{"date":"2026-10-20","open":12235,"high":12345,"low":11505,"close":11550,"volume":644876,"rsi_14":49.73,"sma_20":11633.5,"sma_60":11095.0,"sma_120":12168.33},{"date":"2026-10-21","open":11705,"high":11800,"low":11440,"close":11645,"volume":367207,"rsi_14":55.07,"sma_20":11651.5,"sma_60":11125.67,"sma_120":12132.88},{"date":"2026-10-22","open":11550,"high":11550,"low":10780,"close":10830,"volume":413245,"rsi_14":46.5,"sma_20":11627.75,"sma_60":11127.17,"sma_120":12095.58},{"date":"2026-10-23","open":10528,"high":10528,"low":10142,"close":10430,"volume":324802,"rsi_14":43.06,"sma_20":11594.75,"sma_60":11131.0,"sma_120":12052.54}],"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 2차전지TOP10","phase":"above-fold","symbol_resolved":true}