{"status":"ok","report":{"price_analysis":{"current":16960.0,"change_1d":3.6,"change_7d":16.9,"change_30d":2.8,"high_30d":17195.0,"low_30d":14335.0,"position_in_range":92.0,"support":14621.0,"resistance":16909.0},"summary":"RISE 2차전지TOP10인버스(합성)(465350)은(는) iSelect 2차전지 TOP10 인버스 지수(PR)를 추종하는 ETF입니다, 순자산 418억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 55.4로 중립 구간입니다. MACD(-94.09)가 시그널선(-290.71)을 상회합니다(골든크로스). SMA20 15641, SMA60 16752 — 혼조세입니다. 볼린저밴드 14249~17033 (현재 위치 97%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 55","rsi_14":55.43026706231454,"macd":-94.08810333767178,"macd_signal":-290.7081128632221,"sma_20":15641.0,"sma_60":16752.333333333332,"bb_upper":17032.7887770779,"bb_lower":14249.211222922098,"atr_14":867.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.25만, 기관 순매수 3.29만. 30일 누적: 외국인 -1.43만, 기관 4.19만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-12536.0,"institutional_flow":32865.0,"data":[{"date":"2026-10-23","foreign_net":-2708.0,"institution_net":23441.0,"retail_net":-20733.0},{"date":"2026-10-22","foreign_net":-14276.0,"institution_net":26498.0,"retail_net":-12222.0},{"date":"2026-10-21","foreign_net":-5742.0,"institution_net":13123.0,"retail_net":-7381.0},{"date":"2026-10-20","foreign_net":101772.0,"institution_net":-19102.0,"retail_net":-82670.0},{"date":"2026-10-19","foreign_net":-91582.0,"institution_net":-11095.0,"retail_net":102677.0},{"date":"2026-10-16","foreign_net":-3882.0,"institution_net":13391.0,"retail_net":-9509.0},{"date":"2026-10-15","foreign_net":32292.0,"institution_net":35747.0,"retail_net":-68039.0},{"date":"2026-10-14","foreign_net":-20681.0,"institution_net":-52742.0,"retail_net":73423.0},{"date":"2026-10-13","foreign_net":-14495.0,"institution_net":46811.0,"retail_net":-32316.0},{"date":"2026-10-12","foreign_net":54849.0,"institution_net":-15988.0,"retail_net":-38861.0},{"date":"2026-10-08","foreign_net":-1521.0,"institution_net":-9029.0,"retail_net":10550.0},{"date":"2026-10-07","foreign_net":62227.0,"institution_net":-26422.0,"retail_net":-35805.0},{"date":"2026-10-06","foreign_net":-62528.0,"institution_net":1112.0,"retail_net":61416.0},{"date":"2026-10-02","foreign_net":-32165.0,"institution_net":584.0,"retail_net":31581.0},{"date":"2026-10-01","foreign_net":74.0,"institution_net":-429.0,"retail_net":355.0},{"date":"2026-09-30","foreign_net":-7863.0,"institution_net":0.0,"retail_net":7863.0},{"date":"2026-09-29","foreign_net":25677.0,"institution_net":-2706.0,"retail_net":-22971.0},{"date":"2026-09-28","foreign_net":-22085.0,"institution_net":620.0,"retail_net":21465.0},{"date":"2026-09-23","foreign_net":16668.0,"institution_net":-3.0,"retail_net":-16665.0},{"date":"2026-09-22","foreign_net":-12006.0,"institution_net":50.0,"retail_net":11956.0},{"date":"2026-09-21","foreign_net":2096.0,"institution_net":0.0,"retail_net":-2096.0},{"date":"2026-09-18","foreign_net":12731.0,"institution_net":1.0,"retail_net":-12732.0},{"date":"2026-09-17","foreign_net":-13124.0,"institution_net":684.0,"retail_net":12440.0},{"date":"2026-09-16","foreign_net":9344.0,"institution_net":-183.0,"retail_net":-9161.0},{"date":"2026-09-15","foreign_net":-35591.0,"institution_net":20609.0,"retail_net":14982.0},{"date":"2026-09-14","foreign_net":-452.0,"institution_net":13870.0,"retail_net":-13418.0},{"date":"2026-09-11","foreign_net":3829.0,"institution_net":25686.0,"retail_net":-29515.0},{"date":"2026-09-10","foreign_net":22760.0,"institution_net":-17592.0,"retail_net":-5168.0},{"date":"2026-09-09","foreign_net":-16868.0,"institution_net":-26766.0,"retail_net":43634.0},{"date":"2026-09-08","foreign_net":-1098.0,"institution_net":1758.0,"retail_net":-660.0}],"periods":{"d1":{"foreign_net":-2708.0,"institution_net":23441.0,"retail_net":-20733.0},"d3":{"foreign_net":-22726.0,"institution_net":63062.0,"retail_net":-40336.0},"d7":{"foreign_net":15874.0,"institution_net":82003.0,"retail_net":-97877.0},"d14":{"foreign_net":1560.0,"institution_net":26329.0,"retail_net":-27889.0},"d30":{"foreign_net":-14348.0,"institution_net":41928.0,"retail_net":-27580.0}}},"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":"C","percentile":60,"summary":"RSI 55","metrics":[{"name":"RSI (14)","value":55.4,"unit":"","percentile":55,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.8,"unit":"%","percentile":56,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.7647,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.76,"summary":"배당수익률 1.76%","metrics":[{"name":"배당수익률","value":1.76,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:26.322228+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"iSelect 2차전지 TOP10 인버스 지수(PR)","issuer":"KB자산운용","category":"","expense_ratio":0.49,"aum":41800000000.0,"aum_display":"418억","dividend_yield":null,"tracking_error":0.41,"holdings":[{"ticker":"","name":"스왑(미래에셋증권)_44F1_20260629","weight":null},{"ticker":"","name":"스왑(키움증권)_44F1_251105","weight":null},{"ticker":"","name":"스왑(NH투자증권)_44F1_20260325","weight":null},{"ticker":"","name":"스왑(메리츠증권)_44F1_20260617","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":6,"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":16960.0,"change_pct":3.6,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-09-12","close":20767.7402},{"date":"2023-09-13","close":21201.4297},{"date":"2023-09-14","close":20541.041},{"date":"2023-09-15","close":20240.416},{"date":"2023-09-18","close":20067.9258},{"date":"2023-09-19","close":20432.6191},{"date":"2023-09-20","close":20102.4238},{"date":"2023-09-21","close":20550.8965},{"date":"2023-09-22","close":20634.6777},{"date":"2023-09-25","close":21674.543},{"date":"2023-09-26","close":21856.8887},{"date":"2023-09-27","close":21861.8184},{"date":"2023-10-04","close":23424.0801},{"date":"2023-10-05","close":23054.459},{"date":"2023-10-06","close":23074.1719},{"date":"2023-10-10","close":23788.7715},{"date":"2023-10-11","close":22428.5684},{"date":"2023-10-12","close":21684.4004},{"date":"2023-10-13","close":22123.0156},{"date":"2023-10-16","close":22374.3574},{"date":"2023-10-17","close":22256.0801},{"date":"2023-10-18","close":22487.709},{"date":"2023-10-19","close":23300.873},{"date":"2023-10-20","close":24281.5996},{"date":"2023-10-23","close":24473.8027},{"date":"2023-10-24","close":23833.127},{"date":"2023-10-25","close":25799.5078},{"date":"2023-10-26","close":27243.4922},{"date":"2023-10-27","close":26864.0137},{"date":"2023-10-30","close":26390.9004},{"date":"2023-10-31","close":27869.3828},{"date":"2023-11-01","close":28307.998},{"date":"2023-11-02","close":26218.4102},{"date":"2023-11-03","close":25400.3164},{"date":"2023-11-06","close":19535.6719},{"date":"2023-11-07","close":21551.3359},{"date":"2023-11-08","close":22640.4844},{"date":"2023-11-09","close":22965.75},{"date":"2023-11-10","close":24089.3965},{"date":"2023-11-13","close":24281.5996},{"date":"2023-11-14","close":22886.8984},{"date":"2023-11-15","close":22650.3418},{"date":"2023-11-16","close":22886.8984},{"date":"2023-11-17","close":23212.1641},{"date":"2023-11-20","close":22423.6406},{"date":"2023-11-21","close":22423.6406},{"date":"2023-11-22","close":22546.8477},{"date":"2023-11-23","close":22369.4297},{"date":"2023-11-24","close":22536.9902},{"date":"2023-11-27","close":22808.0449},{"date":"2023-11-28","close":22512.3496},{"date":"2023-11-29","close":21738.6113},{"date":"2023-11-30","close":21595.6914},{"date":"2023-12-01","close":22103.3027},{"date":"2023-12-04","close":21516.8379},{"date":"2023-12-05","close":21965.3105},{"date":"2023-12-06","close":22236.3672},{"date":"2023-12-07","close":22098.375},{"date":"2023-12-08","close":21541.4805},{"date":"2023-12-11","close":21566.1211},{"date":"2023-12-12","close":21541.4805},{"date":"2023-12-13","close":22472.9238},{"date":"2023-12-14","close":21758.3242},{"date":"2023-12-15","close":21388.7031},{"date":"2023-12-18","close":21019.082},{"date":"2023-12-19","close":20905.7324},{"date":"2023-12-20","close":20688.8887},{"date":"2023-12-21","close":21206.3574},{"date":"2023-12-22","close":21610.4766},{"date":"2023-12-26","close":22024.4512},{"date":"2023-12-27","close":21516.8379},{"date":"2023-12-28","close":21240.8555},{"date":"2024-01-02","close":21359.1328},{"date":"2024-01-03","close":22261.0078},{"date":"2024-01-04","close":22014.5938},{"date":"2024-01-05","close":21398.5605},{"date":"2024-01-08","close":21674.543},{"date":"2024-01-09","close":21886.459},{"date":"2024-01-10","close":22448.2812},{"date":"2024-01-11","close":22162.4414},{"date":"2024-01-12","close":22546.8477},{"date":"2024-01-15","close":22975.6074},{"date":"2024-01-16","close":22985.4629},{"date":"2024-01-17","close":23916.9082},{"date":"2024-01-18","close":24189.6782},{"date":"2024-01-19","close":24375.2363},{"date":"2024-01-22","close":25819.2207},{"date":"2024-01-23","close":25843.8613},{"date":"2024-01-24","close":25883.2871},{"date":"2024-01-25","close":26533.8203},{"date":"2024-01-26","close":25341.1777},{"date":"2024-01-29","close":25484.0977},{"date":"2024-01-30","close":25873.4316},{"date":"2024-01-31","close":25981.8535},{"date":"2024-02-01","close":25183.4727},{"date":"2024-02-02","close":24611.793},{"date":"2024-02-05","close":24833.5664},{"date":"2024-02-06","close":25646.7305},{"date":"2024-02-07","close":24646.291},{"date":"2024-02-08","close":23793.7012},{"date":"2024-02-13","close":23985.9023},{"date":"2024-02-14","close":24054.8984},{"date":"2024-02-15","close":23557.1426},{"date":"2024-02-16","close":22965.75},{"date":"2024-02-19","close":23463.5059},{"date":"2024-02-20","close":23261.4473},{"date":"2024-02-21","close":23251.5898},{"date":"2024-02-22","close":23241.7344},{"date":"2024-02-23","close":23424.0801},{"date":"2024-02-26","close":23345.2285},{"date":"2024-02-27","close":23852.8398},{"date":"2024-02-28","close":23488.1484},{"date":"2024-02-29","close":23167.8105},{"date":"2024-03-04","close":22881.9707},{"date":"2024-03-05","close":23709.9199},{"date":"2024-03-06","close":24114.0391},{"date":"2024-03-07","close":23360.0117},{"date":"2024-03-08","close":23266.375},{"date":"2024-03-11","close":23537.4297},{"date":"2024-03-12","close":22241.2949},{"date":"2024-03-13","close":22206.7969},{"date":"2024-03-14","close":22645.4121},{"date":"2024-03-15","close":23103.7422},{"date":"2024-03-18","close":22517.2773},{"date":"2024-03-19","close":22487.709},{"date":"2024-03-20","close":22694.6953},{"date":"2024-03-21","close":22477.8516},{"date":"2024-03-22","close":22211.7246},{"date":"2024-03-25","close":21842.1035},{"date":"2024-03-26","close":22157.5137},{"date":"2024-03-27","close":22029.3789},{"date":"2024-03-28","close":22472.9238},{"date":"2024-03-29","close":22808.0449},{"date":"2024-04-01","close":23079.1016},{"date":"2024-04-02","close":23468.4336},{"date":"2024-04-03","close":24537.8691},{"date":"2024-04-04","close":24227.3887},{"date":"2024-04-05","close":24848.3516},{"date":"2024-04-08","close":24833.5664},{"date":"2024-04-09","close":24996.1992},{"date":"2024-04-11","close":25148.9746},{"date":"2024-04-12","close":25774.8652},{"date":"2024-04-15","close":26070.5625},{"date":"2024-04-16","close":26479.6094},{"date":"2024-04-17","close":26868.9434},{"date":"2024-04-18","close":25740.3672},{"date":"2024-04-19","close":25971.9961},{"date":"2024-04-22","close":25035.625},{"date":"2024-04-23","close":25459.457},{"date":"2024-04-24","close":24508.3008},{"date":"2024-04-25","close":25168.6895},{"date":"2024-04-26","close":25129.2617},{"date":"2024-04-29","close":24557.582},{"date":"2024-04-30","close":24385.0938},{"date":"2024-05-02","close":24601.9375},{"date":"2024-05-03","close":24759.6426},{"date":"2024-05-07","close":24872.9922},{"date":"2024-05-08","close":24917.3457},{"date":"2024-05-09","close":25173.6172},{"date":"2024-05-10","close":25272.1816},{"date":"2024-05-13","close":25577.7344},{"date":"2024-05-14","close":25316.5371},{"date":"2024-05-16","close":25060.2656},{"date":"2024-05-17","close":25439.7441},{"date":"2024-05-20","close":25582.6641},{"date":"2024-05-21","close":26316.9766},{"date":"2024-05-22","close":26385.9727},{"date":"2024-05-23","close":26568.3184},{"date":"2024-05-24","close":27144.9258},{"date":"2024-05-27","close":26149.4141},{"date":"2024-05-28","close":26696.4531},{"date":"2024-05-29","close":27756.0312},{"date":"2024-05-30","close":28076.3691},{"date":"2024-05-31","close":27967.9473},{"date":"2024-06-03","close":27701.8203},{"date":"2024-06-04","close":27381.4824},{"date":"2024-06-05","close":26346.5449},{"date":"2024-06-07","close":25227.8281},{"date":"2024-06-10","close":25691.0859},{"date":"2024-06-11","close":25474.2422},{"date":"2024-06-12","close":25740.3672},{"date":"2024-06-13","close":25577.7344},{"date":"2024-06-14","close":26164.1992},{"date":"2024-06-17","close":26859.0859},{"date":"2024-06-18","close":27406.125},{"date":"2024-06-19","close":26770.377},{"date":"2024-06-20","close":26750.6641},{"date":"2024-06-21","close":27174.4961},{"date":"2024-06-24","close":27805.3145},{"date":"2024-06-25","close":28209.4336},{"date":"2024-06-26","close":28303.0703},{"date":"2024-06-27","close":28436.1328},{"date":"2024-06-28","close":28268.5723},{"date":"2024-07-01","close":27307.5586},{"date":"2024-07-02","close":27938.377},{"date":"2024-07-03","close":26903.4414},{"date":"2024-07-04","close":26799.9473},{"date":"2024-07-05","close":26785.1621},{"date":"2024-07-08","close":26346.5449},{"date":"2024-07-09","close":26607.7441},{"date":"2024-07-10","close":27085.7871},{"date":"2024-07-11","close":26543.6758},{"date":"2024-07-12","close":26420.4707},{"date":"2024-07-15","close":26740.8066},{"date":"2024-07-16","close":27800.3867},{"date":"2024-07-17","close":28145.3652},{"date":"2024-07-18","close":28125.6523},{"date":"2024-07-19","close":27529.332},{"date":"2024-07-22","close":28726.9004},{"date":"2024-07-23","close":29175.375},{"date":"2024-07-24","close":29633.7031},{"date":"2024-07-25","close":29081.7363},{"date":"2024-07-26","close":29845.6191},{"date":"2024-07-29","close":29451.3574},{"date":"2024-07-30","close":29234.5137},{"date":"2024-07-31","close":30013.1797},{"date":"2024-08-01","close":29062.0234},{"date":"2024-08-02","close":29264.084},{"date":"2024-08-05","close":32280.1855},{"date":"2024-08-06","close":29939.2559},{"date":"2024-08-07","close":30742.5645},{"date":"2024-08-08","close":31900.709},{"date":"2024-08-09","close":30501.0801},{"date":"2024-08-12","close":30185.6699},{"date":"2024-08-13","close":30220.168},{"date":"2024-08-14","close":29530.209},{"date":"2024-08-16","close":29535.1387},{"date":"2024-08-19","close":30634.1426},{"date":"2024-08-20","close":30402.5137},{"date":"2024-08-21","close":29475.998},{"date":"2024-08-22","close":28662.834},{"date":"2024-08-23","close":29195.0879},{"date":"2024-08-26","close":28800.8262},{"date":"2024-08-27","close":29050.5434},{"date":"2024-08-28","close":29288.7246},{"date":"2024-08-29","close":28337.5684},{"date":"2024-08-30","close":28239.002},{"date":"2024-09-02","close":26657.0273},{"date":"2024-09-03","close":26824.5879},{"date":"2024-09-04","close":27637.7539},{"date":"2024-09-05","close":27869.3828},{"date":"2024-09-06","close":29249.2988},{"date":"2024-09-09","close":29490.7832},{"date":"2024-09-10","close":30146.2441},{"date":"2024-09-11","close":28682.5469},{"date":"2024-09-12","close":27864.4531},{"date":"2024-09-13","close":27618.0391},{"date":"2024-09-19","close":27484.9766},{"date":"2024-09-20","close":27598.3262},{"date":"2024-09-23","close":26681.668},{"date":"2024-09-24","close":25484.0977},{"date":"2024-09-25","close":25582.6641},{"date":"2024-09-26","close":24946.916},{"date":"2024-09-27","close":24887.7773},{"date":"2024-09-30","close":25336.25},{"date":"2024-10-02","close":25390.4609},{"date":"2024-10-04","close":25853.7188},{"date":"2024-10-07","close":25203.1855},{"date":"2024-10-08","close":24932.1309},{"date":"2024-10-10","close":25208.1152},{"date":"2024-10-11","close":25809.3633},{"date":"2024-10-14","close":26287.4062},{"date":"2024-10-15","close":27080.8574},{"date":"2024-10-16","close":27297.7031},{"date":"2024-10-17","close":27588.4707},{"date":"2024-10-18","close":27938.377},{"date":"2024-10-21","close":27706.748},{"date":"2024-10-22","close":28825.4668},{"date":"2024-10-23","close":26859.0859},{"date":"2024-10-24","close":28017.2305},{"date":"2024-10-25","close":28184.791},{"date":"2024-10-28","close":26607.7441},{"date":"2024-10-29","close":26760.5215},{"date":"2024-10-30","close":27619.982},{"date":"2024-10-31","close":27618.0391},{"date":"2024-11-01","close":27480.0488},{"date":"2024-11-04","close":26238.123},{"date":"2024-11-05","close":27215.1635},{"date":"2024-11-06","close":28549.4844},{"date":"2024-11-07","close":29209.873},{"date":"2024-11-08","close":29002.8848},{"date":"2024-11-11","close":29668.2012},{"date":"2024-11-12","close":29820.9785},{"date":"2024-11-13","close":31028.4043},{"date":"2024-11-14","close":32033.7715},{"date":"2024-11-15","close":34049.4375},{"date":"2024-11-18","close":32881.4336},{"date":"2024-11-19","close":32260.4727},{"date":"2024-11-20","close":32058.4141},{"date":"2024-11-21","close":31230.4648},{"date":"2024-11-22","close":30934.7676},{"date":"2024-11-25","close":29825.9062},{"date":"2024-11-26","close":30358.1602},{"date":"2024-11-27","close":31146.6836},{"date":"2024-11-28","close":30644.0},{"date":"2024-11-29","close":32117.5527},{"date":"2024-12-02","close":31836.6406},{"date":"2024-12-03","close":31639.5098},{"date":"2024-12-04","close":32285.1133},{"date":"2024-12-05","close":33157.418},{"date":"2024-12-06","close":32812.4375},{"date":"2024-12-09","close":33896.6602},{"date":"2024-12-10","close":32418.1777},{"date":"2024-12-11","close":32541.3848},{"date":"2024-12-12","close":31885.9238},{"date":"2024-12-13","close":31959.8477},{"date":"2024-12-16","close":32097.8398},{"date":"2024-12-17","close":33576.3203},{"date":"2024-12-18","close":33132.7773},{"date":"2024-12-19","close":33738.9531},{"date":"2024-12-20","close":34734.4648},{"date":"2024-12-23","close":34369.7734},{"date":"2024-12-24","close":34768.9648},{"date":"2024-12-26","close":35660.9805},{"date":"2024-12-27","close":36055.2422},{"date":"2024-12-30","close":35863.0391},{"date":"2025-01-02","close":36686.0625},{"date":"2025-01-03","close":34744.3242},{"date":"2025-01-06","close":34148.0},{"date":"2025-01-07","close":33906.5156},{"date":"2025-01-08","close":33265.8398},{"date":"2025-01-09","close":33285.5547},{"date":"2025-01-10","close":34079.0039},{"date":"2025-01-13","close":34453.5547},{"date":"2025-01-14","close":33270.7695},{"date":"2025-01-15","close":33724.168},{"date":"2025-01-16","close":33295.4102},{"date":"2025-01-17","close":33487.6133},{"date":"2025-01-20","close":32221.0469},{"date":"2025-01-21","close":33941.0156},{"date":"2025-01-22","close":33137.707},{"date":"2025-01-23","close":33748.8125},{"date":"2025-01-24","close":33891.7305},{"date":"2025-01-31","close":34059.293},{"date":"2025-02-03","close":36173.5195},{"date":"2025-02-04","close":36198.1641},{"date":"2025-02-05","close":35232.2227},{"date":"2025-02-06","close":35488.4922},{"date":"2025-02-07","close":36045.3867},{"date":"2025-02-10","close":35739.832},{"date":"2025-02-11","close":36010.8867},{"date":"2025-02-12","close":36168.5938},{"date":"2025-02-13","close":34566.9062},{"date":"2025-02-14","close":34916.8125},{"date":"2025-02-17","close":34069.1484},{"date":"2025-02-18","close":34369.7734},{"date":"2025-02-19","close":32777.9414},{"date":"2025-02-20","close":32230.9023},{"date":"2025-02-21","close":31457.1641},{"date":"2025-02-24","close":30658.7852},{"date":"2025-02-25","close":31984.4902},{"date":"2025-02-26","close":31319.1719},{"date":"2025-02-27","close":31600.084},{"date":"2025-02-28","close":33246.1289},{"date":"2025-03-04","close":34990.7344},{"date":"2025-03-05","close":34537.3359},{"date":"2025-03-06","close":34330.3477},{"date":"2025-03-07","close":33211.6289},{"date":"2025-03-10","close":32585.7383},{"date":"2025-03-11","close":33477.7578},{"date":"2025-03-12","close":32708.9453},{"date":"2025-03-13","close":33393.9766},{"date":"2025-03-14","close":34167.7148},{"date":"2025-03-17","close":34542.2617},{"date":"2025-03-18","close":34423.9844},{"date":"2025-03-19","close":34197.2852},{"date":"2025-03-20","close":33467.8984},{"date":"2025-03-21","close":33807.9492},{"date":"2025-03-24","close":34384.5586},{"date":"2025-03-25","close":34601.4023},{"date":"2025-03-26","close":33719.2422},{"date":"2025-03-27","close":34621.1172},{"date":"2025-03-28","close":35355.4297},{"date":"2025-03-31","close":37740.7109},{"date":"2025-04-01","close":37883.6328},{"date":"2025-04-02","close":39031.918},{"date":"2025-04-03","close":39820.4414},{"date":"2025-04-04","close":37952.6289},{"date":"2025-04-07","close":40071.7852},{"date":"2025-04-08","close":40332.9844},{"date":"2025-04-09","close":41101.793},{"date":"2025-04-10","close":37893.4883},{"date":"2025-04-11","close":38450.3828},{"date":"2025-04-14","close":38100.4766},{"date":"2025-04-15","close":38130.0469},{"date":"2025-04-16","close":39056.5625},{"date":"2025-04-17","close":38824.9336},{"date":"2025-04-18","close":39061.4883},{"date":"2025-04-21","close":39465.6094},{"date":"2025-04-22","close":39593.7422},{"date":"2025-04-23","close":37479.5117},{"date":"2025-04-24","close":37824.4922},{"date":"2025-04-25","close":37568.2227},{"date":"2025-04-28","close":37469.6562},{"date":"2025-04-29","close":37376.0195},{"date":"2025-04-30","close":38381.3867},{"date":"2025-05-02","close":38637.6562},{"date":"2025-05-07","close":38943.2109},{"date":"2025-05-08","close":38563.7344},{"date":"2025-05-09","close":39652.8828},{"date":"2025-05-12","close":38918.5703},{"date":"2025-05-13","close":39810.5859},{"date":"2025-05-14","close":39909.1523},{"date":"2025-05-15","close":40599.1094},{"date":"2025-05-16","close":41831.1797},{"date":"2025-05-19","close":41648.832},{"date":"2025-05-20","close":43487.0781},{"date":"2025-05-21","close":43763.0625},{"date":"2025-05-22","close":43965.1211},{"date":"2025-05-23","close":45340.1094},{"date":"2025-05-26","close":44117.8984},{"date":"2025-05-27","close":45093.6953},{"date":"2025-05-28","close":41791.7539},{"date":"2025-05-29","close":41210.2148},{"date":"2025-05-30","close":41338.3516},{"date":"2025-06-02","close":41979.0273},{"date":"2025-06-04","close":41234.8555},{"date":"2025-06-05","close":40017.5742},{"date":"2025-06-09","close":40658.25},{"date":"2025-06-10","close":40604.0391},{"date":"2025-06-11","close":39919.0078},{"date":"2025-06-12","close":39233.9805},{"date":"2025-06-13","close":40372.4102},{"date":"2025-06-16","close":41156.0039},{"date":"2025-06-17","close":40983.5156},{"date":"2025-06-18","close":40160.4922},{"date":"2025-06-19","close":39978.1484},{"date":"2025-06-20","close":38194.1133},{"date":"2025-06-23","close":39214.2656},{"date":"2025-06-24","close":37592.8633},{"date":"2025-06-25","close":37578.0781},{"date":"2025-06-26","close":37716.0703},{"date":"2025-06-27","close":39041.7773},{"date":"2025-06-30","close":37252.8125},{"date":"2025-07-01","close":36528.3555},{"date":"2025-07-02","close":36513.5703},{"date":"2025-07-03","close":34803.4609},{"date":"2025-07-04","close":35380.0703},{"date":"2025-07-07","close":36055.2422},{"date":"2025-07-08","close":36434.7188},{"date":"2025-07-09","close":36469.2188},{"date":"2025-07-10","close":35941.8906},{"date":"2025-07-11","close":34783.75},{"date":"2025-07-14","close":34941.4531},{"date":"2025-07-15","close":35015.3789},{"date":"2025-07-16","close":35922.1797},{"date":"2025-07-17","close":35843.3281},{"date":"2025-07-18","close":34157.8594},{"date":"2025-07-21","close":33389.0469},{"date":"2025-07-22","close":34108.5742},{"date":"2025-07-23","close":33591.1055},{"date":"2025-07-24","close":32694.1602},{"date":"2025-07-25","close":32708.9453},{"date":"2025-07-28","close":32467.4609},{"date":"2025-07-29","close":33132.7773},{"date":"2025-07-30","close":32117.5527},{"date":"2025-07-31","close":33186.9883},{"date":"2025-08-01","close":34690.1094},{"date":"2025-08-04","close":34364.8438},{"date":"2025-08-05","close":32112.625},{"date":"2025-08-06","close":31876.0684},{"date":"2025-08-07","close":31925.3496},{"date":"2025-08-08","close":32068.2695},{"date":"2025-08-11","close":30673.5684},{"date":"2025-08-12","close":30673.5684},{"date":"2025-08-13","close":30614.4297},{"date":"2025-08-14","close":30156.0996},{"date":"2025-08-18","close":31077.6875},{"date":"2025-08-19","close":31102.3281},{"date":"2025-08-20","close":31575.4434},{"date":"2025-08-21","close":31590.2285},{"date":"2025-08-22","close":31935.207},{"date":"2025-08-25","close":31141.7559},{"date":"2025-08-26","close":31260.0332},{"date":"2025-08-27","close":31713.4355},{"date":"2025-08-28","close":32546.3125},{"date":"2025-08-29","close":33556.6094},{"date":"2025-09-01","close":34108.5742},{"date":"2025-09-02","close":34049.4375},{"date":"2025-09-03","close":34285.9922},{"date":"2025-09-04","close":33941.0156},{"date":"2025-09-05","close":34172.6445},{"date":"2025-09-08","close":34123.3594},{"date":"2025-09-09","close":33906.5156},{"date":"2025-09-10","close":34192.3555},{"date":"2025-09-11","close":34083.9336},{"date":"2025-09-12","close":33403.832},{"date":"2025-09-15","close":33453.1133},{"date":"2025-09-16","close":33507.3242},{"date":"2025-09-17","close":33315.125},{"date":"2025-09-18","close":32807.5117},{"date":"2025-09-19","close":33285.5547},{"date":"2025-09-22","close":33226.4141},{"date":"2025-09-23","close":33177.1328},{"date":"2025-09-24","close":33807.9492},{"date":"2025-09-25","close":32797.6562},{"date":"2025-09-26","close":34083.9336},{"date":"2025-09-29","close":33576.3203},{"date":"2025-09-30","close":33970.582},{"date":"2025-10-01","close":34005.082},{"date":"2025-10-02","close":33403.832},{"date":"2025-10-10","close":33807.9492},{"date":"2025-10-13","close":32891.293},{"date":"2025-10-14","close":31442.3789},{"date":"2025-10-15","close":31107.2578},{"date":"2025-10-16","close":28298.1426},{"date":"2025-10-17","close":26292.334},{"date":"2025-10-20","close":25932.5703},{"date":"2025-10-21","close":25829.0762},{"date":"2025-10-22","close":24730.0723},{"date":"2025-10-23","close":25217.9707},{"date":"2025-10-24","close":22660.1973},{"date":"2025-10-27","close":22566.5605},{"date":"2025-10-28","close":21980.0957},{"date":"2025-10-29","close":21856.8887},{"date":"2025-10-30","close":22832.6875},{"date":"2025-10-31","close":23226.9492},{"date":"2025-11-03","close":22788.332},{"date":"2025-11-04","close":22670.0547},{"date":"2025-11-05","close":23162.8809},{"date":"2025-11-06","close":23281.1602},{"date":"2025-11-07","close":24138.6797},{"date":"2025-11-10","close":23635.9961},{"date":"2025-11-11","close":23231.877},{"date":"2025-11-12","close":22886.8984},{"date":"2025-11-13","close":22270.8633},{"date":"2025-11-14","close":23389.582},{"date":"2025-11-17","close":23369.8691},{"date":"2025-11-18","close":24493.5156},{"date":"2025-11-19","close":24680.7891},{"date":"2025-11-20","close":24247.1016},{"date":"2025-11-21","close":25316.5371},{"date":"2025-11-24","close":26065.6348},{"date":"2025-11-25","close":25927.6426},{"date":"2025-11-26","close":24069.6836},{"date":"2025-11-27","close":24217.5312},{"date":"2025-11-28","close":24330.8828},{"date":"2025-12-01","close":23867.625},{"date":"2025-12-02","close":23704.9922},{"date":"2025-12-03","close":23724.7051},{"date":"2025-12-04","close":23995.7598},{"date":"2025-12-05","close":23611.3535},{"date":"2025-12-08","close":21960.3828},{"date":"2025-12-09","close":21906.1719},{"date":"2025-12-10","close":21989.9531},{"date":"2025-12-11","close":22315.2188},{"date":"2025-12-12","close":22344.7891},{"date":"2025-12-15","close":22305.3613},{"date":"2025-12-16","close":23527.5742},{"date":"2025-12-17","close":23458.5781},{"date":"2025-12-18","close":24749.7852},{"date":"2025-12-19","close":24887.7773},{"date":"2025-12-22","close":24424.5195},{"date":"2025-12-23","close":24636.4355},{"date":"2025-12-24","close":24390.0215},{"date":"2025-12-26","close":24735.0},{"date":"2025-12-29","close":24785.0},{"date":"2025-12-30","close":25735.0},{"date":"2026-01-02","close":26385.0},{"date":"2026-01-05","close":25695.0},{"date":"2026-01-06","close":25205.0},{"date":"2026-01-07","close":25575.0},{"date":"2026-01-08","close":25770.0},{"date":"2026-01-09","close":26045.0},{"date":"2026-01-12","close":24940.0},{"date":"2026-01-13","close":23430.0},{"date":"2026-01-14","close":24135.0},{"date":"2026-01-15","close":23705.0},{"date":"2026-01-16","close":24315.0},{"date":"2026-01-19","close":23255.0},{"date":"2026-01-20","close":22580.0},{"date":"2026-01-21","close":22895.0},{"date":"2026-01-22","close":20940.0},{"date":"2026-01-23","close":20990.0},{"date":"2026-01-26","close":19530.0},{"date":"2026-01-27","close":19310.0},{"date":"2026-01-28","close":17900.0},{"date":"2026-01-29","close":17935.0},{"date":"2026-01-30","close":18570.0},{"date":"2026-02-02","close":19455.0},{"date":"2026-02-03","close":18735.0},{"date":"2026-02-04","close":18225.0},{"date":"2026-02-05","close":18640.0},{"date":"2026-02-06","close":19415.0},{"date":"2026-02-09","close":19010.0},{"date":"2026-02-10","close":19055.0},{"date":"2026-02-11","close":19180.0},{"date":"2026-02-12","close":18675.0},{"date":"2026-02-13","close":19145.0},{"date":"2026-02-19","close":17830.0},{"date":"2026-02-20","close":17755.0},{"date":"2026-02-23","close":18090.0},{"date":"2026-02-24","close":17410.0},{"date":"2026-02-25","close":17070.0},{"date":"2026-02-26","close":16700.0},{"date":"2026-02-27","close":16625.0},{"date":"2026-03-03","close":17990.0},{"date":"2026-03-04","close":20760.0},{"date":"2026-03-05","close":18130.0},{"date":"2026-03-06","close":17510.0},{"date":"2026-03-09","close":18105.0},{"date":"2026-03-10","close":17865.0},{"date":"2026-03-11","close":17890.0},{"date":"2026-03-12","close":17920.0},{"date":"2026-03-13","close":18640.0},{"date":"2026-03-16","close":18865.0},{"date":"2026-03-17","close":18625.0},{"date":"2026-03-18","close":18110.0},{"date":"2026-03-19","close":18480.0},{"date":"2026-03-20","close":18410.0},{"date":"2026-03-23","close":19310.0},{"date":"2026-03-24","close":18230.0},{"date":"2026-03-25","close":17720.0},{"date":"2026-03-26","close":17930.0},{"date":"2026-03-27","close":17500.0},{"date":"2026-03-30","close":17430.0},{"date":"2026-03-31","close":17890.0},{"date":"2026-04-01","close":17080.0},{"date":"2026-04-02","close":17275.0},{"date":"2026-04-03","close":17280.0},{"date":"2026-04-06","close":16770.0},{"date":"2026-04-07","close":16630.0},{"date":"2026-04-08","close":16275.0},{"date":"2026-04-09","close":16210.0},{"date":"2026-04-10","close":16240.0},{"date":"2026-04-13","close":16615.0},{"date":"2026-04-14","close":16650.0},{"date":"2026-04-15","close":16490.0},{"date":"2026-04-16","close":16135.0},{"date":"2026-04-17","close":15600.0},{"date":"2026-04-20","close":15325.0},{"date":"2026-04-21","close":13905.0},{"date":"2026-04-22","close":13760.0},{"date":"2026-04-23","close":14245.0},{"date":"2026-04-24","close":14030.0},{"date":"2026-04-27","close":14065.0},{"date":"2026-04-28","close":13470.0},{"date":"2026-04-29","close":13180.0},{"date":"2026-04-30","close":13560.0},{"date":"2026-05-04","close":13025.0},{"date":"2026-05-06","close":12585.0},{"date":"2026-05-07","close":12450.0},{"date":"2026-05-08","close":12620.0},{"date":"2026-05-11","close":13150.0},{"date":"2026-05-12","close":13955.0},{"date":"2026-05-13","close":14220.0},{"date":"2026-05-14","close":13950.0},{"date":"2026-05-15","close":14700.0},{"date":"2026-05-18","close":14840.0},{"date":"2026-05-19","close":15465.0},{"date":"2026-05-20","close":15935.0},{"date":"2026-05-21","close":14920.0},{"date":"2026-05-22","close":14185.0},{"date":"2026-05-26","close":14110.0},{"date":"2026-05-27","close":14680.0},{"date":"2026-05-28","close":14130.0},{"date":"2026-05-29","close":14100.0},{"date":"2026-06-01","close":14335.0},{"date":"2026-06-02","close":14985.0},{"date":"2026-06-04","close":14840.0},{"date":"2026-06-05","close":15865.0},{"date":"2026-06-08","close":17425.0},{"date":"2026-06-09","close":16645.0},{"date":"2026-06-10","close":17060.0},{"date":"2026-06-11","close":16980.0},{"date":"2026-06-12","close":15970.0},{"date":"2026-06-15","close":15400.0},{"date":"2026-06-16","close":15435.0},{"date":"2026-06-17","close":15450.0},{"date":"2026-06-18","close":16195.0},{"date":"2026-06-19","close":16465.0},{"date":"2026-06-22","close":16810.0},{"date":"2026-06-23","close":18155.0},{"date":"2026-06-24","close":17680.0},{"date":"2026-06-25","close":18400.0},{"date":"2026-06-26","close":19640.0},{"date":"2026-06-29","close":16465.0},{"date":"2026-06-30","close":17525.0},{"date":"2026-07-01","close":18325.0},{"date":"2026-07-02","close":18765.0},{"date":"2026-07-03","close":18800.0},{"date":"2026-07-06","close":19010.0},{"date":"2026-07-07","close":19450.0},{"date":"2026-07-08","close":20250.0},{"date":"2026-07-09","close":20330.0},{"date":"2026-07-10","close":19225.0},{"date":"2026-07-13","close":19050.0},{"date":"2026-07-14","close":19920.0},{"date":"2026-07-15","close":18720.0},{"date":"2026-07-16","close":19155.0},{"date":"2026-07-20","close":20300.0},{"date":"2026-07-21","close":20090.0},{"date":"2026-07-22","close":19810.0},{"date":"2026-07-23","close":18145.0},{"date":"2026-07-24","close":18685.0},{"date":"2026-07-27","close":19000.0},{"date":"2026-07-28","close":20705.0},{"date":"2026-07-29","close":21310.0},{"date":"2026-07-30","close":20795.0},{"date":"2026-07-31","close":20000.0},{"date":"2026-08-03","close":20400.0},{"date":"2026-08-04","close":19380.0},{"date":"2026-08-05","close":19200.0},{"date":"2026-08-06","close":19000.0},{"date":"2026-08-07","close":17875.0},{"date":"2026-08-10","close":17000.0},{"date":"2026-08-11","close":17500.0},{"date":"2026-08-12","close":17230.0},{"date":"2026-08-13","close":17030.0},{"date":"2026-08-14","close":16590.0},{"date":"2026-08-18","close":17500.0},{"date":"2026-08-19","close":17420.0},{"date":"2026-08-20","close":17200.0},{"date":"2026-08-21","close":17810.0},{"date":"2026-08-24","close":16660.0},{"date":"2026-08-25","close":16810.0},{"date":"2026-08-26","close":17145.0},{"date":"2026-08-27","close":16105.0},{"date":"2026-08-28","close":15885.0},{"date":"2026-08-31","close":15555.0},{"date":"2026-09-01","close":15850.0},{"date":"2026-09-02","close":16455.0},{"date":"2026-09-03","close":16335.0},{"date":"2026-09-04","close":16160.0},{"date":"2026-09-07","close":16155.0},{"date":"2026-09-08","close":16505.0},{"date":"2026-09-09","close":15360.0},{"date":"2026-09-10","close":15360.0},{"date":"2026-09-11","close":15760.0},{"date":"2026-09-14","close":16475.0},{"date":"2026-09-15","close":15860.0},{"date":"2026-09-16","close":15965.0},{"date":"2026-09-17","close":16215.0},{"date":"2026-09-18","close":16235.0},{"date":"2026-09-21","close":16525.0},{"date":"2026-09-22","close":16445.0},{"date":"2026-09-23","close":16300.0},{"date":"2026-09-28","close":15830.0},{"date":"2026-09-29","close":16565.0},{"date":"2026-09-30","close":16260.0},{"date":"2026-10-01","close":16045.0},{"date":"2026-10-02","close":15625.0},{"date":"2026-10-06","close":14625.0},{"date":"2026-10-07","close":14860.0},{"date":"2026-10-08","close":14705.0},{"date":"2026-10-12","close":15385.0},{"date":"2026-10-13","close":15420.0},{"date":"2026-10-14","close":14755.0},{"date":"2026-10-15","close":15605.0},{"date":"2026-10-16","close":15815.0},{"date":"2026-10-19","close":14510.0},{"date":"2026-10-20","close":15475.0},{"date":"2026-10-21","close":15265.0},{"date":"2026-10-22","close":16370.0},{"date":"2026-10-23","close":17050.0}],"chart_data":[{"date":"2024-10-23","open":28879,"high":28879,"low":26859,"close":26859,"volume":381876},{"date":"2024-10-24","open":27204,"high":28071,"low":27090,"close":28017,"volume":416845},{"date":"2024-10-25","open":27412,"high":28220,"low":27313,"close":28185,"volume":254276},{"date":"2024-10-28","open":27855,"high":28097,"low":26598,"close":26608,"volume":489356},{"date":"2024-10-29","open":26869,"high":27372,"low":26761,"close":26761,"volume":334490},{"date":"2024-10-30","open":27340,"high":27680,"low":27055,"close":27620,"volume":317508},{"date":"2024-10-31","open":27549,"high":27839,"low":27184,"close":27618,"volume":456612},{"date":"2024-11-01","open":27997,"high":28160,"low":27080,"close":27480,"volume":426921},{"date":"2024-11-04","open":27307,"high":27514,"low":26183,"close":26238,"volume":610818},{"date":"2024-11-05","open":26836,"high":27270,"low":26836,"close":27215,"volume":305377},{"date":"2024-11-06","open":26218,"high":28731,"low":26119,"close":28549,"volume":876529},{"date":"2024-11-07","open":28653,"high":29570,"low":28634,"close":29210,"volume":1092944},{"date":"2024-11-08","open":28900,"high":29087,"low":28264,"close":29003,"volume":592870},{"date":"2024-11-11","open":28608,"high":29717,"low":28485,"close":29668,"volume":385629},{"date":"2024-11-12","open":29570,"high":30083,"low":29092,"close":29821,"volume":689176},{"date":"2024-11-13","open":30170,"high":31112,"low":29633,"close":31028,"volume":706478},{"date":"2024-11-14","open":30502,"high":32202,"low":30295,"close":32034,"volume":530683},{"date":"2024-11-15","open":33679,"high":34497,"low":33083,"close":34049,"volume":1384051},{"date":"2024-11-18","open":33768,"high":34138,"low":32763,"close":32881,"volume":789909},{"date":"2024-11-19","open":32901,"high":33320,"low":32260,"close":32260,"volume":425423},{"date":"2024-11-20","open":32467,"high":32674,"low":31565,"close":32058,"volume":326531},{"date":"2024-11-21","open":32092,"high":32265,"low":31057,"close":31230,"volume":401075},{"date":"2024-11-22","open":31182,"high":31231,"low":30477,"close":30935,"volume":378747},{"date":"2024-11-25","open":30635,"high":30792,"low":29600,"close":29826,"volume":404972},{"date":"2024-11-26","open":29889,"high":30402,"low":29273,"close":30358,"volume":669568},{"date":"2024-11-27","open":30260,"high":31162,"low":29920,"close":31147,"volume":680829},{"date":"2024-11-28","open":30842,"high":31058,"low":30388,"close":30644,"volume":423368},{"date":"2024-11-29","open":30644,"high":32153,"low":30644,"close":32118,"volume":427669},{"date":"2024-12-02","open":31936,"high":32364,"low":31063,"close":31837,"volume":316389},{"date":"2024-12-03","open":31655,"high":31980,"low":31334,"close":31640,"volume":326107},{"date":"2024-12-04","open":32437,"high":32684,"low":31836,"close":32285,"volume":368493},{"date":"2024-12-05","open":32083,"high":33221,"low":32083,"close":33157,"volume":173426},{"date":"2024-12-06","open":33167,"high":33709,"low":32437,"close":32812,"volume":528290},{"date":"2024-12-09","open":33710,"high":33912,"low":32862,"close":33897,"volume":318782},{"date":"2024-12-10","open":33719,"high":33748,"low":32363,"close":32418,"volume":737747},{"date":"2024-12-11","open":32575,"high":32832,"low":31954,"close":32541,"volume":262198},{"date":"2024-12-12","open":32172,"high":32941,"low":31640,"close":31886,"volume":319919},{"date":"2024-12-13","open":32084,"high":32419,"low":31901,"close":31960,"volume":365193},{"date":"2024-12-16","open":31714,"high":32167,"low":31596,"close":32098,"volume":177801},{"date":"2024-12-17","open":32078,"high":33763,"low":32078,"close":33576,"volume":291839},{"date":"2024-12-18","open":33666,"high":33666,"low":33020,"close":33133,"volume":274012},{"date":"2024-12-19","open":34006,"high":34242,"low":33385,"close":33739,"volume":252448},{"date":"2024-12-20","open":33620,"high":34764,"low":33551,"close":34734,"volume":277743},{"date":"2024-12-23","open":34346,"high":35479,"low":34208,"close":34370,"volume":303645},{"date":"2024-12-24","open":34173,"high":34774,"low":33794,"close":34769,"volume":293162},{"date":"2024-12-26","open":34533,"high":35745,"low":34498,"close":35661,"volume":203147},{"date":"2024-12-27","open":35798,"high":36582,"low":35355,"close":36055,"volume":296530},{"date":"2024-12-30","open":36247,"high":36247,"low":35251,"close":35863,"volume":237371},{"date":"2025-01-02","open":35720,"high":36863,"low":35720,"close":36686,"volume":368247},{"date":"2025-01-03","open":36976,"high":36976,"low":34537,"close":34744,"volume":1200541},{"date":"2025-01-06","open":34596,"high":34936,"low":33945,"close":34148,"volume":571205},{"date":"2025-01-07","open":33838,"high":34055,"low":33459,"close":33907,"volume":578931},{"date":"2025-01-08","open":34252,"high":34296,"low":33207,"close":33266,"volume":889575},{"date":"2025-01-09","open":33227,"high":33971,"low":33227,"close":33286,"volume":597501},{"date":"2025-01-10","open":33462,"high":34148,"low":33413,"close":34079,"volume":644344},{"date":"2025-01-13","open":34301,"high":34528,"low":33863,"close":34454,"volume":360634},{"date":"2025-01-14","open":34089,"high":34316,"low":33109,"close":33271,"volume":1138384},{"date":"2025-01-15","open":33251,"high":33803,"low":32639,"close":33724,"volume":717502},{"date":"2025-01-16","open":32960,"high":33364,"low":32748,"close":33295,"volume":402423},{"date":"2025-01-17","open":33513,"high":33621,"low":32956,"close":33488,"volume":502040},{"date":"2025-01-20","open":33290,"high":33290,"low":32196,"close":32221,"volume":1034049},{"date":"2025-01-21","open":32506,"high":34340,"low":32418,"close":33941,"volume":931589},{"date":"2025-01-22","open":33996,"high":33996,"low":32931,"close":33138,"volume":717172},{"date":"2025-01-23","open":33286,"high":34006,"low":33286,"close":33749,"volume":485992},{"date":"2025-01-24","open":33749,"high":34193,"low":33503,"close":33892,"volume":410530},{"date":"2025-01-31","open":33985,"high":34547,"low":33724,"close":34059,"volume":482989},{"date":"2025-02-03","open":34744,"high":36174,"low":34744,"close":36174,"volume":387828},{"date":"2025-02-04","open":35434,"high":36306,"low":35020,"close":36198,"volume":720297},{"date":"2025-02-05","open":36035,"high":36035,"low":35049,"close":35232,"volume":395060},{"date":"2025-02-06","open":35237,"high":35897,"low":35035,"close":35488,"volume":298098},{"date":"2025-02-07","open":35680,"high":36060,"low":34872,"close":36045,"volume":498745},{"date":"2025-02-10","open":36553,"high":37145,"low":35548,"close":35740,"volume":757129},{"date":"2025-02-11","open":35740,"high":36090,"low":35317,"close":36011,"volume":581007},{"date":"2025-02-12","open":36184,"high":36391,"low":35661,"close":36169,"volume":566164},{"date":"2025-02-13","open":35888,"high":35898,"low":34360,"close":34567,"volume":606456},{"date":"2025-02-14","open":34691,"high":35179,"low":34538,"close":34917,"volume":378220},{"date":"2025-02-17","open":34877,"high":35059,"low":33605,"close":34069,"volume":580577},{"date":"2025-02-18","open":33927,"high":34548,"low":33927,"close":34370,"volume":262596},{"date":"2025-02-19","open":34336,"high":34336,"low":32611,"close":32778,"volume":1105137},{"date":"2025-02-20","open":32862,"high":32882,"low":31911,"close":32231,"volume":539002},{"date":"2025-02-21","open":31940,"high":32156,"low":31314,"close":31457,"volume":553260},{"date":"2025-02-24","open":31650,"high":31788,"low":30654,"close":30659,"volume":704693},{"date":"2025-02-25","open":30939,"high":31984,"low":30885,"close":31984,"volume":464741},{"date":"2025-02-26","open":32235,"high":32270,"low":31210,"close":31319,"volume":397958},{"date":"2025-02-27","open":31343,"high":31821,"low":31333,"close":31600,"volume":406020},{"date":"2025-02-28","open":32043,"high":33497,"low":32033,"close":33246,"volume":769876},{"date":"2025-03-04","open":33646,"high":35011,"low":33577,"close":34991,"volume":633177},{"date":"2025-03-05","open":34497,"high":35074,"low":34251,"close":34537,"volume":448906},{"date":"2025-03-06","open":34049,"high":34468,"low":33300,"close":34330,"volume":374246},{"date":"2025-03-07","open":34829,"high":34829,"low":33079,"close":33212,"volume":796393},{"date":"2025-03-10","open":33404,"high":33557,"low":32478,"close":32586,"volume":544909},{"date":"2025-03-11","open":33646,"high":33917,"low":33340,"close":33478,"volume":402256},{"date":"2025-03-12","open":33138,"high":33463,"low":32655,"close":32709,"volume":251252},{"date":"2025-03-13","open":32335,"high":33394,"low":32330,"close":33394,"volume":235271},{"date":"2025-03-14","open":33523,"high":34553,"low":33168,"close":34168,"volume":349994},{"date":"2025-03-17","open":33975,"high":34591,"low":33941,"close":34542,"volume":343822},{"date":"2025-03-18","open":34410,"high":34533,"low":33828,"close":34424,"volume":190685},{"date":"2025-03-19","open":34428,"high":34561,"low":33748,"close":34197,"volume":240615},{"date":"2025-03-20","open":33636,"high":33739,"low":33128,"close":33468,"volume":339769},{"date":"2025-03-21","open":33720,"high":34533,"low":33532,"close":33808,"volume":459495},{"date":"2025-03-24","open":33897,"high":34558,"low":33897,"close":34385,"volume":243257},{"date":"2025-03-25","open":33906,"high":34606,"low":33842,"close":34601,"volume":167345},{"date":"2025-03-26","open":34512,"high":34655,"low":33389,"close":33719,"volume":319608},{"date":"2025-03-27","open":34118,"high":34645,"low":33960,"close":34621,"volume":243221},{"date":"2025-03-28","open":34621,"high":35458,"low":34497,"close":35355,"volume":308346},{"date":"2025-03-31","open":36470,"high":37840,"low":36430,"close":37741,"volume":805018},{"date":"2025-04-01","open":37377,"high":38165,"low":37248,"close":37884,"volume":422466},{"date":"2025-04-02","open":37771,"high":39387,"low":37771,"close":39032,"volume":346590},{"date":"2025-04-03","open":40599,"high":40707,"low":39344,"close":39820,"volume":315304},{"date":"2025-04-04","open":40250,"high":40363,"low":37584,"close":37953,"volume":672515},{"date":"2025-04-07","open":39432,"high":40077,"low":39042,"close":40072,"volume":437532},{"date":"2025-04-08","open":39013,"high":40462,"low":39013,"close":40333,"volume":203704},{"date":"2025-04-09","open":40905,"high":41250,"low":39407,"close":41102,"volume":254841},{"date":"2025-04-10","open":37996,"high":39318,"low":37819,"close":37893,"volume":570152},{"date":"2025-04-11","open":38736,"high":39115,"low":38174,"close":38450,"volume":256711},{"date":"2025-04-14","open":38445,"high":38445,"low":37356,"close":38100,"volume":298091},{"date":"2025-04-15","open":38292,"high":38519,"low":37794,"close":38130,"volume":95675},{"date":"2025-04-16","open":38328,"high":39225,"low":37717,"close":39057,"volume":419489},{"date":"2025-04-17","open":39131,"high":39372,"low":38609,"close":38825,"volume":224060},{"date":"2025-04-18","open":38874,"high":39362,"low":38795,"close":39061,"volume":70539},{"date":"2025-04-21","open":39170,"high":39575,"low":38830,"close":39466,"volume":175914},{"date":"2025-04-22","open":39683,"high":39742,"low":38958,"close":39594,"volume":181011},{"date":"2025-04-23","open":38495,"high":38825,"low":37455,"close":37480,"volume":324964},{"date":"2025-04-24","open":37208,"high":38085,"low":37188,"close":37824,"volume":302366},{"date":"2025-04-25","open":37514,"high":37967,"low":37139,"close":37568,"volume":293294},{"date":"2025-04-28","open":37367,"high":37470,"low":36726,"close":37470,"volume":213789},{"date":"2025-04-29","open":37114,"high":37794,"low":37060,"close":37376,"volume":202970},{"date":"2025-04-30","open":37449,"high":38514,"low":37449,"close":38381,"volume":215079},{"date":"2025-05-02","open":38673,"high":39180,"low":38426,"close":38638,"volume":166466},{"date":"2025-05-07","open":38632,"high":39268,"low":38144,"close":38943,"volume":128979},{"date":"2025-05-08","open":38752,"high":39234,"low":38293,"close":38564,"volume":259262},{"date":"2025-05-09","open":38564,"high":39703,"low":38540,"close":39653,"volume":364035},{"date":"2025-05-12","open":39515,"high":39599,"low":38904,"close":38919,"volume":136779},{"date":"2025-05-13","open":38638,"high":39915,"low":38490,"close":39811,"volume":190159},{"date":"2025-05-14","open":40007,"high":40825,"low":39810,"close":39909,"volume":199367},{"date":"2025-05-15","open":40017,"high":40638,"low":39766,"close":40599,"volume":133519},{"date":"2025-05-16","open":40648,"high":41860,"low":40599,"close":41831,"volume":212791},{"date":"2025-05-19","open":42088,"high":42157,"low":41270,"close":41649,"volume":279348},{"date":"2025-05-20","open":41461,"high":43541,"low":41427,"close":43487,"volume":238209},{"date":"2025-05-21","open":43487,"high":43763,"low":42733,"close":43763,"volume":157399},{"date":"2025-05-22","open":43861,"high":44935,"low":43319,"close":43965,"volume":482337},{"date":"2025-05-23","open":44009,"high":45379,"low":43763,"close":45340,"volume":332574},{"date":"2025-05-26","open":45341,"high":45346,"low":43453,"close":44118,"volume":238428},{"date":"2025-05-27","open":44355,"high":45281,"low":44202,"close":45094,"volume":208074},{"date":"2025-05-28","open":44355,"high":45084,"low":41472,"close":41792,"volume":669024},{"date":"2025-05-29","open":41772,"high":42358,"low":39431,"close":41210,"volume":417406},{"date":"2025-05-30","open":41067,"high":42077,"low":40727,"close":41338,"volume":274819},{"date":"2025-06-02","open":40510,"high":42304,"low":40510,"close":41979,"volume":213777},{"date":"2025-06-04","open":41541,"high":41541,"low":40373,"close":41235,"volume":229832},{"date":"2025-06-05","open":41378,"high":41482,"low":39594,"close":40018,"volume":295015},{"date":"2025-06-09","open":40150,"high":41264,"low":40150,"close":40658,"volume":139650},{"date":"2025-06-10","open":40254,"high":40771,"low":40113,"close":40604,"volume":139041},{"date":"2025-06-11","open":40411,"high":40411,"low":39357,"close":39919,"volume":167638},{"date":"2025-06-12","open":40062,"high":40062,"low":38614,"close":39234,"volume":250520},{"date":"2025-06-13","open":39426,"high":40613,"low":39426,"close":40372,"volume":294761},{"date":"2025-06-16","open":40209,"high":41397,"low":40209,"close":41156,"volume":196938},{"date":"2025-06-17","open":41152,"high":41344,"low":39920,"close":40984,"volume":185000},{"date":"2025-06-18","open":40999,"high":41191,"low":39785,"close":40160,"volume":187417},{"date":"2025-06-19","open":39850,"high":40549,"low":39219,"close":39978,"volume":304999},{"date":"2025-06-20","open":39776,"high":40308,"low":37942,"close":38194,"volume":425583},{"date":"2025-06-23","open":38578,"high":39578,"low":38544,"close":39214,"volume":200304},{"date":"2025-06-24","open":38426,"high":38431,"low":37436,"close":37593,"volume":610188},{"date":"2025-06-25","open":37578,"high":38164,"low":37489,"close":37578,"volume":135889},{"date":"2025-06-26","open":37548,"high":38139,"low":37302,"close":37716,"volume":167585},{"date":"2025-06-27","open":37603,"high":39151,"low":37603,"close":39042,"volume":177073},{"date":"2025-06-30","open":38692,"high":38791,"low":37076,"close":37253,"volume":446914},{"date":"2025-07-01","open":37252,"high":37565,"low":36341,"close":36528,"volume":341851},{"date":"2025-07-02","open":36677,"high":37401,"low":36470,"close":36514,"volume":164996},{"date":"2025-07-03","open":36272,"high":36355,"low":34552,"close":34803,"volume":972879},{"date":"2025-07-04","open":35227,"high":35764,"low":34729,"close":35380,"volume":263016},{"date":"2025-07-07","open":34557,"high":36109,"low":34557,"close":36055,"volume":272687},{"date":"2025-07-08","open":36248,"high":36642,"low":35494,"close":36435,"volume":272372},{"date":"2025-07-09","open":36124,"high":36636,"low":35729,"close":36469,"volume":156655},{"date":"2025-07-10","open":36179,"high":36558,"low":35942,"close":35942,"volume":76116},{"date":"2025-07-11","open":35829,"high":35942,"low":34385,"close":34784,"volume":284186},{"date":"2025-07-14","open":34773,"high":35360,"low":34675,"close":34941,"volume":179307},{"date":"2025-07-15","open":34951,"high":35266,"low":34660,"close":35015,"volume":174420},{"date":"2025-07-16","open":35232,"high":35996,"low":35089,"close":35922,"volume":158520},{"date":"2025-07-17","open":35508,"high":36311,"low":35217,"close":35843,"volume":187485},{"date":"2025-07-18","open":35410,"high":35484,"low":33808,"close":34158,"volume":886995},{"date":"2025-07-21","open":34157,"high":34512,"low":33324,"close":33389,"volume":212247},{"date":"2025-07-22","open":33197,"high":34203,"low":33054,"close":34109,"volume":242613},{"date":"2025-07-23","open":33758,"high":34246,"low":33389,"close":33591,"volume":203640},{"date":"2025-07-24","open":33620,"high":33650,"low":32472,"close":32694,"volume":335596},{"date":"2025-07-25","open":32813,"high":33227,"low":32512,"close":32709,"volume":293885},{"date":"2025-07-28","open":32689,"high":32940,"low":32102,"close":32467,"volume":475011},{"date":"2025-07-29","open":33045,"high":33557,"low":32847,"close":33133,"volume":255736},{"date":"2025-07-30","open":33222,"high":33222,"low":31985,"close":32118,"volume":352973},{"date":"2025-07-31","open":31537,"high":33429,"low":31522,"close":33187,"volume":240361},{"date":"2025-08-01","open":33596,"high":34744,"low":33374,"close":34690,"volume":300270},{"date":"2025-08-04","open":34577,"high":34907,"low":34153,"close":34365,"volume":215985},{"date":"2025-08-05","open":34099,"high":34149,"low":31679,"close":32113,"volume":996384},{"date":"2025-08-06","open":32324,"high":32373,"low":31309,"close":31876,"volume":547985},{"date":"2025-08-07","open":31609,"high":32339,"low":31609,"close":31925,"volume":258853},{"date":"2025-08-08","open":31935,"high":32206,"low":31846,"close":32068,"volume":162827},{"date":"2025-08-11","open":31798,"high":31960,"low":30674,"close":30674,"volume":554890},{"date":"2025-08-12","open":30812,"high":31226,"low":30260,"close":30674,"volume":401713},{"date":"2025-08-13","open":30254,"high":30919,"low":30210,"close":30614,"volume":247627},{"date":"2025-08-14","open":30466,"high":30501,"low":29860,"close":30156,"volume":249684},{"date":"2025-08-18","open":30457,"high":31093,"low":30142,"close":31078,"volume":234699},{"date":"2025-08-19","open":30786,"high":31481,"low":30717,"close":31102,"volume":174956},{"date":"2025-08-20","open":31521,"high":31752,"low":30998,"close":31575,"volume":264457},{"date":"2025-08-21","open":31442,"high":31674,"low":31151,"close":31590,"volume":153329},{"date":"2025-08-22","open":31565,"high":31994,"low":31250,"close":31935,"volume":210747},{"date":"2025-08-25","open":31295,"high":31660,"low":31073,"close":31142,"volume":187784},{"date":"2025-08-26","open":31176,"high":31304,"low":30850,"close":31260,"volume":118002},{"date":"2025-08-27","open":31176,"high":31713,"low":31107,"close":31713,"volume":133949},{"date":"2025-08-28","open":31609,"high":32575,"low":31486,"close":32546,"volume":152399},{"date":"2025-08-29","open":32197,"high":33611,"low":32182,"close":33557,"volume":126348},{"date":"2025-09-01","open":33774,"high":34158,"low":33572,"close":34109,"volume":145696},{"date":"2025-09-02","open":33931,"high":34428,"low":33847,"close":34049,"volume":114024},{"date":"2025-09-03","open":33907,"high":34331,"low":33848,"close":34286,"volume":95208},{"date":"2025-09-04","open":33527,"high":34034,"low":33320,"close":33941,"volume":123678},{"date":"2025-09-05","open":33853,"high":34257,"low":33730,"close":34173,"volume":107817},{"date":"2025-09-08","open":34399,"high":34483,"low":33758,"close":34123,"volume":107858},{"date":"2025-09-09","open":34183,"high":34183,"low":33715,"close":33907,"volume":103483},{"date":"2025-09-10","open":33975,"high":34438,"low":33975,"close":34192,"volume":116198},{"date":"2025-09-11","open":34183,"high":34227,"low":33823,"close":34084,"volume":113525},{"date":"2025-09-12","open":33922,"high":33922,"low":33252,"close":33404,"volume":128386},{"date":"2025-09-15","open":33364,"high":33512,"low":33029,"close":33453,"volume":67408},{"date":"2025-09-16","open":33137,"high":33586,"low":33122,"close":33507,"volume":87147},{"date":"2025-09-17","open":33408,"high":33610,"low":32980,"close":33315,"volume":102327},{"date":"2025-09-18","open":33237,"high":33582,"low":32788,"close":32808,"volume":108155},{"date":"2025-09-19","open":32961,"high":33286,"low":32872,"close":33286,"volume":59817},{"date":"2025-09-22","open":33167,"high":33324,"low":32738,"close":33226,"volume":96576},{"date":"2025-09-23","open":33216,"high":33364,"low":32970,"close":33177,"volume":48223},{"date":"2025-09-24","open":32828,"high":33902,"low":32803,"close":33808,"volume":128642},{"date":"2025-09-25","open":33523,"high":33804,"low":32774,"close":32798,"volume":115890},{"date":"2025-09-26","open":33217,"high":34084,"low":33217,"close":34084,"volume":170768},{"date":"2025-09-29","open":33709,"high":33911,"low":33492,"close":33576,"volume":67004},{"date":"2025-09-30","open":33695,"high":33971,"low":33483,"close":33971,"volume":73303},{"date":"2025-10-01","open":33665,"high":34295,"low":33665,"close":34005,"volume":63624},{"date":"2025-10-02","open":33513,"high":33887,"low":33183,"close":33404,"volume":142625},{"date":"2025-10-10","open":33454,"high":34149,"low":33404,"close":33808,"volume":80992},{"date":"2025-10-13","open":34295,"high":34399,"low":32763,"close":32891,"volume":229409},{"date":"2025-10-14","open":33063,"high":33063,"low":31304,"close":31442,"volume":318832},{"date":"2025-10-15","open":31393,"high":31811,"low":31107,"close":31107,"volume":163961},{"date":"2025-10-16","open":31186,"high":31186,"low":28298,"close":28298,"volume":543720},{"date":"2025-10-17","open":28312,"high":28850,"low":25971,"close":26292,"volume":2275371},{"date":"2025-10-20","open":26322,"high":27116,"low":25756,"close":25933,"volume":1027325},{"date":"2025-10-21","open":25952,"high":26149,"low":24991,"close":25829,"volume":1227219},{"date":"2025-10-22","open":25479,"high":25577,"low":24587,"close":24730,"volume":1424470},{"date":"2025-10-23","open":24731,"high":25278,"low":24588,"close":25218,"volume":831741},{"date":"2025-10-24","open":24833,"high":24833,"low":22635,"close":22660,"volume":2065135},{"date":"2025-10-27","open":21946,"high":23050,"low":21941,"close":22567,"volume":1463986},{"date":"2025-10-28","open":22768,"high":23330,"low":21980,"close":21980,"volume":1540834},{"date":"2025-10-29","open":22094,"high":22281,"low":21581,"close":21857,"volume":811930},{"date":"2025-10-30","open":21971,"high":22912,"low":21281,"close":22833,"volume":1256509},{"date":"2025-10-31","open":23163,"high":23365,"low":22621,"close":23227,"volume":843714},{"date":"2025-11-03","open":22758,"high":23355,"low":22660,"close":22788,"volume":638106,"rsi_14":15.01,"sma_20":27638.8,"sma_60":31351.99,"sma_120":35078.03},{"date":"2025-11-04","open":22019,"high":22783,"low":21792,"close":22670,"volume":726958,"rsi_14":15.28,"sma_20":27065.56,"sma_60":31154.25,"sma_120":34943.65},{"date":"2025-11-05","open":22996,"high":24144,"low":22833,"close":23163,"volume":1122298,"rsi_14":23.89,"sma_20":26515.51,"sma_60":31002.9,"sma_120":34804.23},{"date":"2025-11-06","open":22610,"high":23315,"low":22428,"close":23281,"volume":602555,"rsi_14":31.06,"sma_20":26002.03,"sma_60":30857.57,"sma_120":34672.02},{"date":"2025-11-07","open":23750,"high":24484,"low":23247,"close":24139,"volume":762244,"rsi_14":39.38,"sma_20":25511.53,"sma_60":30725.89,"sma_120":34539.52},{"date":"2025-11-10","open":24065,"high":24464,"low":23558,"close":23636,"volume":471913,"rsi_14":37.6,"sma_20":25041.98,"sma_60":30583.29,"sma_120":34401.93},{"date":"2025-11-11","open":23439,"high":23696,"low":22395,"close":23232,"volume":913863,"rsi_14":40.8,"sma_20":24625.44,"sma_60":30457.45,"sma_120":34255.08},{"date":"2025-11-12","open":22927,"high":23341,"low":22725,"close":22887,"volume":291731,"rsi_14":35.44,"sma_20":24208.4,"sma_60":30325.77,"sma_120":34094.9},{"date":"2025-11-13","open":23065,"high":23114,"low":22237,"close":22271,"volume":371448,"rsi_14":46.79,"sma_20":23902.6,"sma_60":30184.68,"sma_120":33931.07},{"date":"2025-11-14","open":22838,"high":23425,"low":22754,"close":23390,"volume":388600,"rsi_14":55.8,"sma_20":23755.34,"sma_60":30070.25,"sma_120":33761.14},{"date":"2025-11-17","open":23065,"high":23597,"low":22892,"close":23370,"volume":255857,"rsi_14":60.64,"sma_20":23625.32,"sma_60":29939.91,"sma_120":33588.71},{"date":"2025-11-18","open":23291,"high":24494,"low":23118,"close":24494,"volume":412929,"rsi_14":67.52,"sma_20":23557.54,"sma_60":29828.15,"sma_120":33424.08},{"date":"2025-11-19","open":24474,"high":25149,"low":24248,"close":24681,"volume":463084,"rsi_14":63.72,"sma_20":23555.01,"sma_60":29711.56,"sma_120":33249.4},{"date":"2025-11-20","open":24148,"high":24483,"low":23867,"close":24247,"volume":360565,"rsi_14":57.54,"sma_20":23505.8,"sma_60":29587.39,"sma_120":33081.4},{"date":"2025-11-21","open":25145,"high":25356,"low":24888,"close":25317,"volume":1232971,"rsi_14":67.07,"sma_20":23640.54,"sma_60":29475.47,"sma_120":32914.19},{"date":"2025-11-24","open":25036,"high":26140,"low":25016,"close":26066,"volume":291930,"rsi_14":71.12,"sma_20":23818.04,"sma_60":29389.63,"sma_120":32781.23},{"date":"2025-11-25","open":25381,"high":26120,"low":25381,"close":25928,"volume":516214,"rsi_14":67.99,"sma_20":24018.26,"sma_60":29299.45,"sma_120":32652.02},{"date":"2025-11-26","open":25652,"high":25766,"low":24070,"close":24070,"volume":897457,"rsi_14":54.18,"sma_20":24130.53,"sma_60":29170.2,"sma_120":32506.01},{"date":"2025-11-27","open":23932,"high":24316,"low":23828,"close":24218,"volume":393681,"rsi_14":50.45,"sma_20":24200.78,"sma_60":29029.35,"sma_120":32355.83},{"date":"2025-11-28","open":23685,"high":24503,"low":23557,"close":24331,"volume":326110,"rsi_14":54.18,"sma_20":24256.8,"sma_60":28873.35,"sma_120":32212.91},{"date":"2025-12-01","open":23956,"high":24203,"low":23547,"close":23868,"volume":324764,"rsi_14":53.79,"sma_20":24311.53,"sma_60":28700.17,"sma_120":32076.37},{"date":"2025-12-02","open":23705,"high":24045,"low":23577,"close":23705,"volume":148015,"rsi_14":54.99,"sma_20":24364.0,"sma_60":28525.25,"sma_120":31933.03},{"date":"2025-12-03","open":23764,"high":23887,"low":23528,"close":23725,"volume":164192,"rsi_14":59.56,"sma_20":24392.51,"sma_60":28346.67,"sma_120":31790.31},{"date":"2025-12-04","open":23754,"high":24222,"low":23468,"close":23996,"volume":249985,"rsi_14":54.49,"sma_20":24428.74,"sma_60":28178.48,"sma_120":31655.67},{"date":"2025-12-05","open":24084,"high":24134,"low":23380,"close":23611,"volume":234443,"rsi_14":51.7,"sma_20":24401.99,"sma_60":27999.9,"sma_120":31523.59},{"date":"2025-12-08","open":23493,"high":23508,"low":21960,"close":21960,"volume":552224,"rsi_14":33.44,"sma_20":24317.01,"sma_60":27794.22,"sma_120":31367.92},{"date":"2025-12-09","open":22236,"high":22379,"low":21709,"close":21906,"volume":376530,"rsi_14":31.54,"sma_20":24249.77,"sma_60":27591.29,"sma_120":31205.16},{"date":"2025-12-10","open":21615,"high":22054,"low":21315,"close":21990,"volume":224581,"rsi_14":34.25,"sma_20":24204.28,"sma_60":27384.95,"sma_120":31044.57},{"date":"2025-12-11","open":21753,"high":22502,"low":21753,"close":22315,"volume":218190,"rsi_14":26.63,"sma_20":24206.54,"sma_60":27185.95,"sma_120":30893.69},{"date":"2025-12-12","open":22305,"high":22522,"low":22167,"close":22345,"volume":112451,"rsi_14":17.37,"sma_20":24153.54,"sma_60":26998.95,"sma_120":30744.6},{"date":"2025-12-15","open":22655,"high":22803,"low":22084,"close":22305,"volume":148133,"rsi_14":17.68,"sma_20":24099.55,"sma_60":26810.44,"sma_120":30610.26},{"date":"2025-12-16","open":22350,"high":23631,"low":22340,"close":23528,"volume":249755,"rsi_14":44.54,"sma_20":24050.54,"sma_60":26641.68,"sma_120":30477.62},{"date":"2025-12-17","open":23419,"high":23705,"low":22916,"close":23459,"volume":136821,"rsi_14":42.24,"sma_20":23988.55,"sma_60":26474.99,"sma_120":30358.12},{"date":"2025-12-18","open":24198,"high":24760,"low":24163,"close":24750,"volume":294509,"rsi_14":53.45,"sma_20":24014.02,"sma_60":26338.74,"sma_120":30249.66},{"date":"2025-12-19","open":24548,"high":25765,"low":24518,"close":24888,"volume":255270,"rsi_14":58.88,"sma_20":23992.26,"sma_60":26196.73,"sma_120":30141.19},{"date":"2025-12-22","open":24548,"high":24765,"low":24356,"close":24425,"volume":80376,"rsi_14":55.95,"sma_20":23909.0,"sma_60":26047.89,"sma_120":30017.6},{"date":"2025-12-23","open":24395,"high":24715,"low":24346,"close":24636,"volume":78485,"rsi_14":57.31,"sma_20":23843.5,"sma_60":25903.46,"sma_120":29910.93},{"date":"2025-12-24","open":24582,"high":24597,"low":24153,"close":24390,"volume":114589,"rsi_14":53.17,"sma_20":23859.75,"sma_60":25744.21,"sma_120":29808.3},{"date":"2025-12-26","open":24454,"high":24917,"low":24218,"close":24735,"volume":159427,"rsi_14":59.11,"sma_20":23886.0,"sma_60":25607.87,"sma_120":29708.72},{"date":"2025-12-29","open":25475,"high":25495,"low":24615,"close":24785,"volume":101525,"rsi_14":75.59,"sma_20":23891.0,"sma_60":25444.62,"sma_120":29621.0},{"date":"2025-12-30","open":25205,"high":25880,"low":25200,"close":25735,"volume":136110,"rsi_14":80.31,"sma_20":23967.0,"sma_60":25305.78,"sma_120":29536.33},{"date":"2026-01-02","open":25880,"high":26565,"low":25600,"close":26385,"volume":179687,"rsi_14":82.06,"sma_20":24083.75,"sma_60":25171.1,"sma_120":29451.36},{"date":"2026-01-05","open":26500,"high":26515,"low":24440,"close":25695,"volume":202282,"rsi_14":72.75,"sma_20":24165.0,"sma_60":25024.34,"sma_120":29357.45},{"date":"2026-01-06","open":25050,"high":25495,"low":24950,"close":25205,"volume":170433,"rsi_14":67.67,"sma_20":24208.0,"sma_60":24879.59,"sma_120":29259.15},{"date":"2026-01-07","open":25235,"high":25755,"low":24750,"close":25575,"volume":177739,"rsi_14":69.62,"sma_20":24289.0,"sma_60":24734.17,"sma_120":29168.4},{"date":"2026-01-08","open":25610,"high":25870,"low":25265,"close":25770,"volume":109730,"rsi_14":64.71,"sma_20":24463.5,"sma_60":24607.49,"sma_120":29089.06},{"date":"2026-01-09","open":25520,"high":26250,"low":25520,"close":26045,"volume":174954,"rsi_14":66.84,"sma_20":24654.5,"sma_60":24509.9,"sma_120":29010.68},{"date":"2026-01-12","open":26280,"high":26280,"low":24905,"close":24940,"volume":305458,"rsi_14":48.68,"sma_20":24786.0,"sma_60":24399.56,"sma_120":28922.47},{"date":"2026-01-13","open":24705,"high":24900,"low":23430,"close":23430,"volume":412723,"rsi_14":38.38,"sma_20":24825.5,"sma_60":24311.55,"sma_120":28814.0},{"date":"2026-01-14","open":23635,"high":24180,"low":23555,"close":24135,"volume":217121,"rsi_14":46.0,"sma_20":24898.75,"sma_60":24269.21,"sma_120":28712.08},{"date":"2026-01-15","open":24005,"high":24240,"low":23615,"close":23705,"volume":145823,"rsi_14":42.21,"sma_20":24952.5,"sma_60":24225.79,"sma_120":28620.83},{"date":"2026-01-16","open":23700,"high":24402,"low":23555,"close":24315,"volume":150684,"rsi_14":47.51,"sma_20":24974.75,"sma_60":24194.28,"sma_120":28541.16},{"date":"2026-01-19","open":24455,"high":24570,"low":23230,"close":23255,"volume":254389,"rsi_14":40.16,"sma_20":24947.5,"sma_60":24163.68,"sma_120":28446.57},{"date":"2026-01-20","open":23115,"high":23360,"low":22400,"close":22580,"volume":339734,"rsi_14":38.65,"sma_20":24821.0,"sma_60":24113.61,"sma_120":28350.73},{"date":"2026-01-21","open":23015,"high":23465,"low":22870,"close":22895,"volume":298652,"rsi_14":34.36,"sma_20":24703.25,"sma_60":24112.01,"sma_120":28265.1},{"date":"2026-01-22","open":22475,"high":22855,"low":20940,"close":20940,"volume":1568919,"rsi_14":23.78,"sma_20":24511.25,"sma_60":24079.43,"sma_120":28163.06},{"date":"2026-01-23","open":20660,"high":21445,"low":20525,"close":20990,"volume":1008756,"rsi_14":25.86,"sma_20":24311.0,"sma_60":24057.59,"sma_120":28063.47},{"date":"2026-01-26","open":20675,"high":20755,"low":19530,"close":19530,"volume":1084112,"rsi_14":23.52,"sma_20":24050.25,"sma_60":24013.51,"sma_120":27946.09},{"date":"2026-01-27","open":19725,"high":20020,"low":19165,"close":19310,"volume":452147,"rsi_14":20.35,"sma_20":23761.0,"sma_60":23949.26,"sma_120":27835.46},{"date":"2026-01-28","open":19120,"high":19280,"low":17900,"close":17900,"volume":874065,"rsi_14":16.6,"sma_20":23416.75,"sma_60":23854.85,"sma_120":27704.05},{"date":"2026-01-29","open":17600,"high":18745,"low":17480,"close":17935,"volume":1131341,"rsi_14":14.86,"sma_20":23026.75,"sma_60":23768.43,"sma_120":27560.21},{"date":"2026-01-30","open":18055,"high":18710,"low":17740,"close":18570,"volume":738688,"rsi_14":21.23,"sma_20":22636.0,"sma_60":23694.58,"sma_120":27424.42},{"date":"2026-02-02","open":18950,"high":19575,"low":18240,"close":19455,"volume":1050637,"rsi_14":30.97,"sma_20":22324.0,"sma_60":23627.17,"sma_120":27315.04},{"date":"2026-02-03","open":18755,"high":19490,"low":18665,"close":18735,"volume":811179,"rsi_14":24.19,"sma_20":22000.5,"sma_60":23545.75,"sma_120":27201.66},{"date":"2026-02-04","open":18805,"high":18880,"low":17300,"close":18225,"volume":784037,"rsi_14":24.0,"sma_20":21633.0,"sma_60":23441.33,"sma_120":27083.61},{"date":"2026-02-05","open":18340,"high":18935,"low":18000,"close":18640,"volume":887086,"rsi_14":22.57,"sma_20":21276.5,"sma_60":23352.34,"sma_120":26967.81},{"date":"2026-02-06","open":19280,"high":19890,"low":19260,"close":19415,"volume":757505,"rsi_14":30.91,"sma_20":20945.0,"sma_60":23283.09,"sma_120":26870.27},{"date":"2026-02-09","open":18680,"high":19400,"low":18595,"close":19010,"volume":535325,"rsi_14":31.77,"sma_20":20648.5,"sma_60":23212.93,"sma_120":26769.35},{"date":"2026-02-10","open":18920,"high":19200,"low":18555,"close":19055,"volume":479174,"rsi_14":29.83,"sma_20":20429.75,"sma_60":23153.93,"sma_120":26669.3},{"date":"2026-02-11","open":19010,"high":19300,"low":18910,"close":19180,"volume":204858,"rsi_14":38.56,"sma_20":20182.0,"sma_60":23078.1,"sma_120":26574.17},{"date":"2026-02-12","open":18930,"high":19265,"low":18490,"close":18675,"volume":274326,"rsi_14":35.79,"sma_20":19930.5,"sma_60":22994.18,"sma_120":26467.05},{"date":"2026-02-13","open":18980,"high":19235,"low":18730,"close":19145,"volume":381075,"rsi_14":47.31,"sma_20":19672.0,"sma_60":22899.1,"sma_120":26363.63},{"date":"2026-02-19","open":18790,"high":18985,"low":17780,"close":17830,"volume":392613,"rsi_14":41.03,"sma_20":19400.75,"sma_60":22778.93,"sma_120":26245.25},{"date":"2026-02-20","open":17880,"high":18030,"low":17595,"close":17755,"volume":228824,"rsi_14":48.95,"sma_20":19159.5,"sma_60":22664.84,"sma_120":26126.12},{"date":"2026-02-23","open":17400,"high":18200,"low":17330,"close":18090,"volume":323620,"rsi_14":51.07,"sma_20":18919.25,"sma_60":22538.25,"sma_120":26006.86},{"date":"2026-02-24","open":17810,"high":17900,"low":17215,"close":17410,"volume":463084,"rsi_14":42.01,"sma_20":18742.75,"sma_60":22387.67,"sma_120":25888.65},{"date":"2026-02-25","open":17350,"high":17590,"low":16785,"close":17070,"volume":254421,"rsi_14":32.24,"sma_20":18546.75,"sma_60":22233.75,"sma_120":25766.6},{"date":"2026-02-26","open":16950,"high":17170,"low":16510,"close":16700,"volume":497749,"rsi_14":34.01,"sma_20":18405.25,"sma_60":22105.08,"sma_120":25637.64},{"date":"2026-02-27","open":16925,"high":17120,"low":16450,"close":16625,"volume":455408,"rsi_14":36.51,"sma_20":18271.0,"sma_60":21972.67,"sma_120":25501.01},{"date":"2026-03-03","open":16965,"high":17990,"low":16525,"close":17990,"volume":529407,"rsi_14":47.29,"sma_20":18288.62,"sma_60":21865.46,"sma_120":25369.4},{"date":"2026-03-04","open":18250,"high":20765,"low":18250,"close":20760,"volume":1219858,"rsi_14":58.98,"sma_20":18445.0,"sma_60":21812.92,"sma_120":25256.55},{"date":"2026-03-05","open":19070,"high":19070,"low":17465,"close":18130,"volume":1115716,"rsi_14":47.31,"sma_20":18436.22,"sma_60":21718.66,"sma_120":25121.95},{"date":"2026-03-06","open":18155,"high":18395,"low":17370,"close":17510,"volume":756083,"rsi_14":44.64,"sma_20":18351.74,"sma_60":21613.58,"sma_120":24980.12},{"date":"2026-03-09","open":18135,"high":18715,"low":17860,"close":18105,"volume":345907,"rsi_14":46.76,"sma_20":18333.44,"sma_60":21513.98,"sma_120":24846.23},{"date":"2026-03-10","open":17265,"high":18205,"low":17265,"close":17865,"volume":249253,"rsi_14":47.76,"sma_20":18328.47,"sma_60":21416.82,"sma_120":24708.36},{"date":"2026-03-11","open":17605,"high":18100,"low":17335,"close":17890,"volume":131738,"rsi_14":45.79,"sma_20":18304.01,"sma_60":21348.0,"sma_120":24571.11},{"date":"2026-03-12","open":18250,"high":18250,"low":17720,"close":17920,"volume":134235,"rsi_14":51.67,"sma_20":18242.33,"sma_60":21280.61,"sma_120":24435.95},{"date":"2026-03-13","open":18455,"high":18730,"low":18440,"close":18640,"volume":166125,"rsi_14":55.18,"sma_20":18237.42,"sma_60":21223.97,"sma_120":24304.46},{"date":"2026-03-16","open":18750,"high":19150,"low":18485,"close":18865,"volume":212365,"rsi_14":54.75,"sma_20":18241.67,"sma_60":21165.64,"sma_120":24175.8},{"date":"2026-03-17","open":18485,"high":18695,"low":18260,"close":18625,"volume":164875,"rsi_14":57.0,"sma_20":18227.5,"sma_60":21102.75,"sma_120":24050.85},{"date":"2026-03-18","open":18295,"high":18355,"low":18040,"close":18110,"volume":80515,"rsi_14":56.03,"sma_20":18212.46,"sma_60":21031.82,"sma_120":23921.13},{"date":"2026-03-19","open":18550,"high":18570,"low":18120,"close":18480,"volume":132951,"rsi_14":59.48,"sma_20":18192.68,"sma_60":20946.48,"sma_120":23794.08},{"date":"2026-03-20","open":18340,"high":18455,"low":18190,"close":18410,"volume":156744,"rsi_14":59.5,"sma_20":18235.11,"sma_60":20861.12,"sma_120":23668.06},{"date":"2026-03-23","open":19050,"high":19340,"low":18820,"close":19310,"volume":195880,"rsi_14":56.63,"sma_20":18326.93,"sma_60":20769.14,"sma_120":23553.94},{"date":"2026-03-24","open":18600,"high":18790,"low":18175,"close":18230,"volume":261541,"rsi_14":34.69,"sma_20":18347.23,"sma_60":20656.58,"sma_120":23426.65},{"date":"2026-03-25","open":17905,"high":17925,"low":17470,"close":17720,"volume":126106,"rsi_14":46.66,"sma_20":18375.65,"sma_60":20543.22,"sma_120":23295.55},{"date":"2026-03-26","open":17815,"high":17930,"low":17470,"close":17930,"volume":127622,"rsi_14":53.66,"sma_20":18431.72,"sma_60":20429.82,"sma_120":23166.64},{"date":"2026-03-27","open":18330,"high":18690,"low":17450,"close":17500,"volume":425259,"rsi_14":44.56,"sma_20":18484.48,"sma_60":20313.33,"sma_120":23028.77},{"date":"2026-03-30","open":18130,"high":18135,"low":17110,"close":17430,"volume":348678,"rsi_14":45.97,"sma_20":18537.44,"sma_60":20189.81,"sma_120":22898.84},{"date":"2026-03-31","open":17305,"high":18060,"low":17255,"close":17890,"volume":317751,"rsi_14":50.0,"sma_20":18532.37,"sma_60":20079.24,"sma_120":22761.93},{"date":"2026-04-01","open":17500,"high":17635,"low":17045,"close":17080,"volume":147661,"rsi_14":43.65,"sma_20":18345.68,"sma_60":19939.15,"sma_120":22622.46},{"date":"2026-04-02","open":17090,"high":17375,"low":16335,"close":17275,"volume":424786,"rsi_14":38.78,"sma_20":18302.31,"sma_60":19791.51,"sma_120":22481.31},{"date":"2026-04-03","open":16805,"high":17490,"low":16680,"close":17280,"volume":112597,"rsi_14":36.49,"sma_20":18290.64,"sma_60":19655.46,"sma_120":22339.9},{"date":"2026-04-06","open":17275,"high":17275,"low":16530,"close":16770,"volume":241412,"rsi_14":33.56,"sma_20":18210.69,"sma_60":19514.88,"sma_120":22197.23},{"date":"2026-04-07","open":16900,"high":16985,"low":16130,"close":16630,"volume":293853,"rsi_14":35.67,"sma_20":18135.91,"sma_60":19365.79,"sma_120":22049.98},{"date":"2026-04-08","open":15970,"high":16645,"low":15970,"close":16275,"volume":115799,"rsi_14":29.6,"sma_20":18042.12,"sma_60":19207.54,"sma_120":21907.52},{"date":"2026-04-09","open":16160,"high":16465,"low":16005,"close":16210,"volume":143068,"rsi_14":29.63,"sma_20":17943.55,"sma_60":19043.63,"sma_120":21776.76},{"date":"2026-04-10","open":16100,"high":16315,"low":16005,"close":16240,"volume":63892,"rsi_14":17.63,"sma_20":17809.96,"sma_60":18898.63,"sma_120":21649.09},{"date":"2026-04-13","open":16370,"high":16695,"low":16240,"close":16615,"volume":97649,"rsi_14":28.9,"sma_20":17683.71,"sma_60":18785.04,"sma_120":21548.3},{"date":"2026-04-14","open":16400,"high":16685,"low":16260,"close":16650,"volume":89584,"rsi_14":33.29,"sma_20":17571.38,"sma_60":18660.29,"sma_120":21464.75},{"date":"2026-04-15","open":16480,"high":16595,"low":16330,"close":16490,"volume":100217,"rsi_14":28.3,"sma_20":17477.17,"sma_60":18540.04,"sma_120":21382.92},{"date":"2026-04-16","open":16355,"high":16425,"low":16070,"close":16135,"volume":120794,"rsi_14":28.9,"sma_20":17346.45,"sma_60":18403.71,"sma_120":21298.99},{"date":"2026-04-17","open":16100,"high":16195,"low":15575,"close":15600,"volume":177984,"rsi_14":25.78,"sma_20":17192.53,"sma_60":18276.13,"sma_120":21219.91},{"date":"2026-04-20","open":15585,"high":15680,"low":15115,"close":15325,"volume":146821,"rsi_14":15.64,"sma_20":16979.2,"sma_60":18155.21,"sma_120":21134.41},{"date":"2026-04-21","open":14985,"high":15045,"low":13905,"close":13905,"volume":891079,"rsi_14":13.65,"sma_20":16749.65,"sma_60":18005.38,"sma_120":21058.7},{"date":"2026-04-22","open":13680,"high":14105,"low":13600,"close":13760,"volume":942558,"rsi_14":9.56,"sma_20":16538.73,"sma_60":17885.71,"sma_120":20982.57},{"date":"2026-04-23","open":13760,"high":14560,"low":13725,"close":14245,"volume":633441,"rsi_14":18.01,"sma_20":16341.41,"sma_60":17773.29,"sma_120":20915.44},{"date":"2026-04-24","open":14155,"high":14320,"low":13890,"close":14030,"volume":388983,"rsi_14":20.15,"sma_20":16155.15,"sma_60":17681.63,"sma_120":20847.57},{"date":"2026-04-27","open":13840,"high":14295,"low":13840,"close":14065,"volume":230584,"rsi_14":21.4,"sma_20":15974.19,"sma_60":17594.21,"sma_120":20771.74},{"date":"2026-04-28","open":14065,"high":14065,"low":13395,"close":13470,"volume":475675,"rsi_14":20.32,"sma_20":15740.15,"sma_60":17520.38,"sma_120":20687.61},{"date":"2026-04-29","open":13485,"high":13495,"low":13165,"close":13180,"volume":494448,"rsi_14":19.39,"sma_20":15532.7,"sma_60":17441.13,"sma_120":20604.78},{"date":"2026-04-30","open":13120,"high":13570,"low":13120,"close":13560,"volume":390569,"rsi_14":24.72,"sma_20":15334.35,"sma_60":17357.63,"sma_120":20526.11},{"date":"2026-05-04","open":13000,"high":13265,"low":12950,"close":13025,"volume":284781,"rsi_14":17.12,"sma_20":15109.0,"sma_60":17250.46,"sma_120":20438.82},{"date":"2026-05-06","open":12930,"high":13135,"low":12585,"close":12585,"volume":280846,"rsi_14":15.35,"sma_20":14899.75,"sma_60":17147.96,"sma_120":20346.85},{"date":"2026-05-07","open":12470,"high":12950,"low":12435,"close":12450,"volume":191953,"rsi_14":15.41,"sma_20":14690.75,"sma_60":17051.71,"sma_120":20246.52},{"date":"2026-05-08","open":12600,"high":12980,"low":12540,"close":12620,"volume":154551,"rsi_14":18.92,"sma_20":14508.0,"sma_60":16951.38,"sma_120":20151.86},{"date":"2026-05-11","open":12620,"high":13320,"low":12620,"close":13150,"volume":223013,"rsi_14":28.32,"sma_20":14355.0,"sma_60":16846.96,"sma_120":20065.02},{"date":"2026-05-12","open":13315,"high":14220,"low":13055,"close":13955,"volume":392157,"rsi_14":38.92,"sma_20":14240.75,"sma_60":16762.71,"sma_120":19987.82},{"date":"2026-05-13","open":14155,"high":14545,"low":13985,"close":14220,"volume":455386,"rsi_14":53.13,"sma_20":14121.0,"sma_60":16682.13,"sma_120":19918.03},{"date":"2026-05-14","open":13990,"high":14375,"low":13605,"close":13950,"volume":269937,"rsi_14":51.84,"sma_20":13986.0,"sma_60":16594.96,"sma_120":19836.53},{"date":"2026-05-15","open":13880,"high":14975,"low":13435,"close":14700,"volume":518269,"rsi_14":54.2,"sma_20":13896.5,"sma_60":16528.71,"sma_120":19761.45},{"date":"2026-05-18","open":14785,"high":15645,"low":14780,"close":14840,"volume":358745,"rsi_14":57.58,"sma_20":13831.75,"sma_60":16456.96,"sma_120":19678.03},{"date":"2026-05-19","open":14830,"high":15700,"low":14705,"close":15465,"volume":290513,"rsi_14":61.8,"sma_20":13825.0,"sma_60":16417.54,"sma_120":19598.24},{"date":"2026-05-20","open":15300,"high":16240,"low":15285,"close":15935,"volume":594145,"rsi_14":71.23,"sma_20":13855.5,"sma_60":16387.21,"sma_120":19526.02},{"date":"2026-05-21","open":15415,"high":15580,"low":14890,"close":14920,"volume":301292,"rsi_14":63.32,"sma_20":13906.25,"sma_60":16334.38,"sma_120":19436.31},{"date":"2026-05-22","open":14600,"high":14690,"low":13850,"close":14185,"volume":358351,"rsi_14":54.54,"sma_20":13927.5,"sma_60":16280.63,"sma_120":19334.15},{"date":"2026-05-26","open":13705,"high":14170,"low":13620,"close":14110,"volume":264966,"rsi_14":58.44,"sma_20":13920.75,"sma_60":16231.29,"sma_120":19232.52},{"date":"2026-05-27","open":13955,"high":14680,"low":13845,"close":14680,"volume":196438,"rsi_14":65.98,"sma_20":13953.25,"sma_60":16197.63,"sma_120":19151.36},{"date":"2026-05-28","open":14125,"high":14680,"low":13810,"close":14130,"volume":398188,"rsi_14":62.05,"sma_20":13956.5,"sma_60":16156.04,"sma_120":19064.36},{"date":"2026-05-29","open":13990,"high":14435,"low":13775,"close":14100,"volume":247548,"rsi_14":60.83,"sma_20":13988.0,"sma_60":16086.84,"sma_120":18976.15},{"date":"2026-06-01","open":14170,"high":14335,"low":13905,"close":14335,"volume":177833,"rsi_14":59.07,"sma_20":14045.75,"sma_60":15974.71,"sma_120":18893.81},{"date":"2026-06-02","open":14345,"high":14985,"low":13885,"close":14985,"volume":303666,"rsi_14":58.07,"sma_20":14117.0,"sma_60":15917.89,"sma_120":18818.27},{"date":"2026-06-04","open":14965,"high":15120,"low":14500,"close":14840,"volume":121168,"rsi_14":54.95,"sma_20":14207.75,"sma_60":15869.13,"sma_120":18741.36},{"date":"2026-06-05","open":14995,"high":15895,"low":14840,"close":15865,"volume":130363,"rsi_14":63.65,"sma_20":14371.75,"sma_60":15827.4,"sma_120":18670.69},{"date":"2026-06-08","open":16595,"high":17425,"low":16355,"close":17425,"volume":133678,"rsi_14":67.41,"sma_20":14620.5,"sma_60":15815.72,"sma_120":18616.27},{"date":"2026-06-09","open":17000,"high":17340,"low":16460,"close":16645,"volume":172584,"rsi_14":60.66,"sma_20":14821.75,"sma_60":15790.62,"sma_120":18569.31},{"date":"2026-06-10","open":16815,"high":17545,"low":16460,"close":17060,"volume":202037,"rsi_14":59.66,"sma_20":15017.25,"sma_60":15771.93,"sma_120":18526.27},{"date":"2026-06-11","open":17960,"high":18150,"low":16975,"close":16980,"volume":140054,"rsi_14":56.64,"sma_20":15168.5,"sma_60":15739.74,"sma_120":18481.86},{"date":"2026-06-12","open":16285,"high":16547,"low":15555,"close":15970,"volume":232342,"rsi_14":56.68,"sma_20":15256.0,"sma_60":15686.9,"sma_120":18426.27},{"date":"2026-06-15","open":15685,"high":15685,"low":15295,"close":15400,"volume":199480,"rsi_14":57.89,"sma_20":15328.5,"sma_60":15628.63,"sma_120":18365.69},{"date":"2026-06-16","open":15300,"high":15615,"low":15300,"close":15435,"volume":257486,"rsi_14":58.65,"sma_20":15365.25,"sma_60":15579.64,"sma_120":18305.73},{"date":"2026-06-17","open":15585,"high":15760,"low":15395,"close":15450,"volume":109854,"rsi_14":55.42,"sma_20":15395.75,"sma_60":15524.65,"sma_120":18235.56},{"date":"2026-06-18","open":15455,"high":16345,"low":15455,"close":16195,"volume":96097,"rsi_14":64.15,"sma_20":15432.25,"sma_60":15483.26,"sma_120":18172.19},{"date":"2026-06-19","open":16205,"high":16800,"low":15800,"close":16465,"volume":373847,"rsi_14":65.69,"sma_20":15458.75,"sma_60":15431.15,"sma_120":18100.15},{"date":"2026-06-22","open":16900,"high":16975,"low":16305,"close":16810,"volume":224582,"rsi_14":66.19,"sma_20":15553.25,"sma_60":15403.05,"sma_120":18029.81},{"date":"2026-06-23","open":16715,"high":18330,"low":16505,"close":18155,"volume":363605,"rsi_14":69.0,"sma_20":15751.75,"sma_60":15405.99,"sma_120":17974.61},{"date":"2026-06-24","open":17630,"high":18410,"low":17600,"close":17680,"volume":128545,"rsi_14":66.38,"sma_20":15930.25,"sma_60":15397.47,"sma_120":17913.65},{"date":"2026-06-25","open":17005,"high":18450,"low":17005,"close":18400,"volume":182627,"rsi_14":65.15,"sma_20":16116.25,"sma_60":15408.22,"sma_120":17860.77},{"date":"2026-06-26","open":18500,"high":20060,"low":18445,"close":19640,"volume":451380,"rsi_14":63.77,"sma_20":16391.75,"sma_60":15440.81,"sma_120":17815.31},{"date":"2026-06-29","open":19040,"high":19315,"low":16465,"close":16465,"volume":374238,"rsi_14":49.14,"sma_20":16510.0,"sma_60":15412.72,"sma_120":17745.98},{"date":"2026-06-30","open":16765,"high":17540,"low":16765,"close":17525,"volume":259078,"rsi_14":52.1,"sma_20":16669.5,"sma_60":15415.98,"sma_120":17677.56},{"date":"2026-07-01","open":18190,"high":18500,"low":17675,"close":18325,"volume":79595,"rsi_14":55.7,"sma_20":16836.5,"sma_60":15429.28,"sma_120":17610.4},{"date":"2026-07-02","open":18600,"high":19300,"low":18175,"close":18765,"volume":65546,"rsi_14":62.44,"sma_20":17032.75,"sma_60":15449.83,"sma_120":17552.65},{"date":"2026-07-03","open":18815,"high":19840,"low":18545,"close":18800,"volume":347375,"rsi_14":65.89,"sma_20":17179.5,"sma_60":15483.67,"sma_120":17499.27},{"date":"2026-07-06","open":18585,"high":19460,"low":18005,"close":19010,"volume":191126,"rsi_14":66.44,"sma_20":17258.75,"sma_60":15523.33,"sma_120":17444.56},{"date":"2026-07-07","open":19015,"high":19640,"low":18900,"close":19450,"volume":30660,"rsi_14":67.7,"sma_20":17399.0,"sma_60":15576.25,"sma_120":17391.9},{"date":"2026-07-08","open":20000,"high":20460,"low":19400,"close":20250,"volume":117622,"rsi_14":67.86,"sma_20":17558.5,"sma_60":15643.58,"sma_120":17343.61},{"date":"2026-07-09","open":19815,"high":20820,"low":19610,"close":20330,"volume":58865,"rsi_14":67.31,"sma_20":17726.0,"sma_60":15711.75,"sma_120":17305.19},{"date":"2026-07-10","open":19535,"high":19920,"low":19000,"close":19225,"volume":104081,"rsi_14":60.13,"sma_20":17888.75,"sma_60":15755.25,"sma_120":17270.15},{"date":"2026-07-13","open":19230,"high":19360,"low":18150,"close":19050,"volume":150900,"rsi_14":54.16,"sma_20":18071.25,"sma_60":15795.25,"sma_120":17227.77},{"date":"2026-07-14","open":18550,"high":20270,"low":18550,"close":19920,"volume":136976,"rsi_14":60.04,"sma_20":18295.5,"sma_60":15852.42,"sma_120":17196.23},{"date":"2026-07-15","open":19030,"high":19250,"low":18535,"close":18720,"volume":101132,"rsi_14":51.38,"sma_20":18459.0,"sma_60":15895.5,"sma_120":17149.61},{"date":"2026-07-16","open":18970,"high":19285,"low":18495,"close":19155,"volume":85697,"rsi_14":47.76,"sma_20":18607.0,"sma_60":15954.75,"sma_120":17115.44},{"date":"2026-07-20","open":19900,"high":20320,"low":19505,"close":20300,"volume":53329,"rsi_14":71.8,"sma_20":18798.75,"sma_60":16037.67,"sma_120":17096.44},{"date":"2026-07-21","open":20050,"high":20795,"low":20000,"close":20090,"volume":57862,"rsi_14":66.14,"sma_20":18962.75,"sma_60":16140.75,"sma_120":17073.06},{"date":"2026-07-22","open":19860,"high":19860,"low":19185,"close":19810,"volume":47752,"rsi_14":60.0,"sma_20":19045.5,"sma_60":16241.58,"sma_120":17063.65},{"date":"2026-07-23","open":19495,"high":19610,"low":18095,"close":18145,"volume":84657,"rsi_14":46.42,"sma_20":19068.75,"sma_60":16306.58,"sma_120":17039.94},{"date":"2026-07-24","open":18500,"high":19050,"low":18465,"close":18685,"volume":78904,"rsi_14":49.37,"sma_20":19083.0,"sma_60":16384.17,"sma_120":17032.9},{"date":"2026-07-27","open":18215,"high":19365,"low":18215,"close":19000,"volume":79966,"rsi_14":49.95,"sma_20":19051.0,"sma_60":16466.42,"sma_120":17030.31},{"date":"2026-07-28","open":19795,"high":20750,"low":19555,"close":20705,"volume":133124,"rsi_14":55.96,"sma_20":19263.0,"sma_60":16587.0,"sma_120":17053.69},{"date":"2026-07-29","open":20000,"high":22540,"low":20000,"close":21310,"volume":242591,"rsi_14":55.13,"sma_20":19452.25,"sma_60":16722.5,"sma_120":17081.81},{"date":"2026-07-30","open":20750,"high":22000,"low":20030,"close":20795,"volume":217481,"rsi_14":52.16,"sma_20":19575.75,"sma_60":16843.08,"sma_120":17100.36},{"date":"2026-07-31","open":19900,"high":20970,"low":19660,"close":20000,"volume":70563,"rsi_14":53.71,"sma_20":19637.5,"sma_60":16959.33,"sma_120":17104.9},{"date":"2026-08-03","open":20250,"high":20900,"low":19850,"close":20400,"volume":92464,"rsi_14":56.32,"sma_20":19717.5,"sma_60":17089.58,"sma_120":17118.77},{"date":"2026-08-04","open":19985,"high":20120,"low":19305,"close":19380,"volume":49479,"rsi_14":47.51,"sma_20":19736.0,"sma_60":17205.08,"sma_120":17128.4},{"date":"2026-08-05","open":18650,"high":19210,"low":18635,"close":19200,"volume":104873,"rsi_14":52.45,"sma_20":19723.5,"sma_60":17314.75,"sma_120":17133.06},{"date":"2026-08-06","open":19300,"high":19420,"low":18700,"close":19000,"volume":72602,"rsi_14":49.19,"sma_20":19661.0,"sma_60":17412.25,"sma_120":17129.61},{"date":"2026-08-07","open":18750,"high":18750,"low":17585,"close":17875,"volume":161935,"rsi_14":37.31,"sma_20":19538.25,"sma_60":17477.58,"sma_120":17120.15},{"date":"2026-08-10","open":18175,"high":18175,"low":16965,"close":17000,"volume":68141,"rsi_14":34.88,"sma_20":19427.0,"sma_60":17523.92,"sma_120":17103.02},{"date":"2026-08-11","open":17170,"high":17510,"low":16490,"close":17500,"volume":59940,"rsi_14":38.94,"sma_20":19349.5,"sma_60":17583.08,"sma_120":17089.02},{"date":"2026-08-12","open":17550,"high":17595,"low":16955,"close":17230,"volume":54272,"rsi_14":44.94,"sma_20":19215.0,"sma_60":17625.25,"sma_120":17076.98},{"date":"2026-08-13","open":17175,"high":17370,"low":16925,"close":17030,"volume":21599,"rsi_14":40.49,"sma_20":19130.5,"sma_60":17661.75,"sma_120":17059.36},{"date":"2026-08-14","open":16900,"high":17065,"low":16520,"close":16590,"volume":66870,"rsi_14":36.35,"sma_20":19002.25,"sma_60":17680.5,"sma_120":17049.02},{"date":"2026-08-18","open":16750,"high":17500,"low":16530,"close":17500,"volume":80001,"rsi_14":30.06,"sma_20":18862.25,"sma_60":17706.58,"sma_120":17046.9},{"date":"2026-08-19","open":17900,"high":17900,"low":17105,"close":17420,"volume":109958,"rsi_14":24.1,"sma_20":18728.75,"sma_60":17748.25,"sma_120":17041.31},{"date":"2026-08-20","open":16800,"high":17200,"low":16765,"close":17200,"volume":54260,"rsi_14":25.09,"sma_20":18598.25,"sma_60":17798.5,"sma_120":17039.56},{"date":"2026-08-21","open":17425,"high":18850,"low":17425,"close":17810,"volume":170365,"rsi_14":34.42,"sma_20":18581.5,"sma_60":17860.17,"sma_120":17045.73},{"date":"2026-08-24","open":17800,"high":17800,"low":16525,"close":16660,"volume":183720,"rsi_14":25.96,"sma_20":18480.25,"sma_60":17893.17,"sma_120":17045.4},{"date":"2026-08-25","open":16995,"high":17345,"low":16700,"close":16810,"volume":135384,"rsi_14":31.4,"sma_20":18370.75,"sma_60":17937.83,"sma_120":17046.94},{"date":"2026-08-26","open":17015,"high":17530,"low":16890,"close":17145,"volume":29423,"rsi_14":35.46,"sma_20":18192.75,"sma_60":17988.58,"sma_120":17037.71},{"date":"2026-08-27","open":17130,"high":17135,"low":16070,"close":16105,"volume":269461,"rsi_14":31.69,"sma_20":17932.5,"sma_60":18018.08,"sma_120":16996.4},{"date":"2026-08-28","open":16250,"high":16360,"low":15880,"close":15885,"volume":119955,"rsi_14":35.79,"sma_20":17687.0,"sma_60":18033.08,"sma_120":16975.48},{"date":"2026-08-31","open":16120,"high":16185,"low":15475,"close":15555,"volume":118305,"rsi_14":38.81,"sma_20":17464.75,"sma_60":18045.0,"sma_120":16957.07},{"date":"2026-09-01","open":15585,"high":15850,"low":15180,"close":15850,"volume":126509,"rsi_14":36.8,"sma_20":17237.25,"sma_60":18044.75,"sma_120":16936.07},{"date":"2026-09-02","open":16200,"high":16975,"low":15500,"close":16455,"volume":149865,"rsi_14":44.12,"sma_20":17091.0,"sma_60":18028.58,"sma_120":16922.15},{"date":"2026-09-03","open":16355,"high":16750,"low":15950,"close":16335,"volume":55751,"rsi_14":44.66,"sma_20":16947.75,"sma_60":18023.42,"sma_120":16907.02},{"date":"2026-09-04","open":16800,"high":16800,"low":15900,"close":16160,"volume":43330,"rsi_14":46.55,"sma_20":16805.75,"sma_60":18008.42,"sma_120":16890.18},{"date":"2026-09-07","open":16310,"high":16320,"low":16060,"close":16155,"volume":21775,"rsi_14":37.39,"sma_20":16719.75,"sma_60":17994.67,"sma_120":16867.2},{"date":"2026-09-08","open":16155,"high":16505,"low":15800,"close":16505,"volume":37889,"rsi_14":41.84,"sma_20":16695.0,"sma_60":18003.58,"sma_120":16845.24},{"date":"2026-09-09","open":16690,"high":16690,"low":15305,"close":15360,"volume":180435,"rsi_14":35.91,"sma_20":16588.0,"sma_60":18002.92,"sma_120":16815.77},{"date":"2026-09-10","open":15790,"high":15790,"low":15100,"close":15360,"volume":129033,"rsi_14":29.31,"sma_20":16494.5,"sma_60":18001.67,"sma_120":16790.65},{"date":"2026-09-11","open":15565,"high":15865,"low":15545,"close":15760,"volume":68500,"rsi_14":41.3,"sma_20":16431.0,"sma_60":18006.83,"sma_120":16765.74},{"date":"2026-09-14","open":15925,"high":16475,"low":15925,"close":16475,"volume":31954,"rsi_14":47.08,"sma_20":16425.25,"sma_60":18011.5,"sma_120":16747.38},{"date":"2026-09-15","open":16300,"high":16435,"low":15730,"close":15860,"volume":82828,"rsi_14":39.32,"sma_20":16343.25,"sma_60":18001.42,"sma_120":16716.28},{"date":"2026-09-16","open":16000,"high":16205,"low":15730,"close":15965,"volume":57711,"rsi_14":48.62,"sma_20":16270.5,"sma_60":17987.33,"sma_120":16695.19},{"date":"2026-09-17","open":16005,"high":16280,"low":16005,"close":16215,"volume":33982,"rsi_14":53.23,"sma_20":16221.25,"sma_60":17955.0,"sma_120":16680.5},{"date":"2026-09-18","open":15900,"high":16280,"low":15900,"close":16235,"volume":29775,"rsi_14":57.08,"sma_20":16142.5,"sma_60":17930.92,"sma_120":16664.19},{"date":"2026-09-21","open":16250,"high":16535,"low":16235,"close":16525,"volume":17988,"rsi_14":57.04,"sma_20":16135.75,"sma_60":17899.67,"sma_120":16653.94},{"date":"2026-09-22","open":16495,"high":16495,"low":16270,"close":16445,"volume":22631,"rsi_14":49.88,"sma_20":16117.5,"sma_60":17846.42,"sma_120":16643.62},{"date":"2026-09-23","open":16305,"high":16465,"low":16050,"close":16300,"volume":47166,"rsi_14":49.59,"sma_20":16075.25,"sma_60":17843.67,"sma_120":16628.19},{"date":"2026-09-28","open":16150,"high":16280,"low":15695,"close":15830,"volume":43112,"rsi_14":46.41,"sma_20":16061.5,"sma_60":17815.42,"sma_120":16615.7},{"date":"2026-09-29","open":16200,"high":16570,"low":16080,"close":16565,"volume":52317,"rsi_14":53.85,"sma_20":16095.5,"sma_60":17786.08,"sma_120":16607.68},{"date":"2026-09-30","open":16470,"high":16470,"low":16085,"close":16260,"volume":26840,"rsi_14":47.68,"sma_20":16130.75,"sma_60":17744.33,"sma_120":16597.08},{"date":"2026-10-01","open":16000,"high":16385,"low":16000,"close":16045,"volume":25978,"rsi_14":57.88,"sma_20":16140.5,"sma_60":17698.42,"sma_120":16591.04},{"date":"2026-10-02","open":15910,"high":16040,"low":15460,"close":15625,"volume":62601,"rsi_14":52.78,"sma_20":16099.0,"sma_60":17642.0,"sma_120":16582.67},{"date":"2026-10-06","open":15620,"high":15620,"low":14550,"close":14625,"volume":115479,"rsi_14":39.42,"sma_20":16013.5,"sma_60":17561.58,"sma_120":16568.92},{"date":"2026-10-07","open":14745,"high":14970,"low":14655,"close":14860,"volume":112121,"rsi_14":33.47,"sma_20":15948.5,"sma_60":17471.75,"sma_120":16557.67},{"date":"2026-10-08","open":14660,"high":14815,"low":14335,"close":14705,"volume":126725,"rsi_14":36.95,"sma_20":15876.0,"sma_60":17378.0,"sma_120":16544.88},{"date":"2026-10-12","open":14720,"high":15415,"low":14380,"close":15385,"volume":113662,"rsi_14":44.2,"sma_20":15820.0,"sma_60":17314.0,"sma_120":16534.62},{"date":"2026-10-13","open":15990,"high":16375,"low":15290,"close":15420,"volume":177416,"rsi_14":41.69,"sma_20":15823.0,"sma_60":17253.5,"sma_120":16524.38},{"date":"2026-10-14","open":15285,"high":15310,"low":14550,"close":14755,"volume":305914,"rsi_14":36.37,"sma_20":15792.75,"sma_60":17167.42,"sma_120":16509.92},{"date":"2026-10-15","open":15345,"high":15900,"low":15200,"close":15605,"volume":297137,"rsi_14":42.32,"sma_20":15785.0,"sma_60":17115.5,"sma_120":16505.5},{"date":"2026-10-16","open":15625,"high":15945,"low":15455,"close":15815,"volume":39703,"rsi_14":44.85,"sma_20":15752.0,"sma_60":17059.83,"sma_120":16507.29},{"date":"2026-10-19","open":16115,"high":16175,"low":14500,"close":14510,"volume":302620,"rsi_14":37.71,"sma_20":15684.5,"sma_60":16963.33,"sma_120":16500.5},{"date":"2026-10-20","open":14550,"high":15475,"low":14510,"close":15475,"volume":217880,"rsi_14":47.72,"sma_20":15660.0,"sma_60":16886.42,"sma_120":16513.58},{"date":"2026-10-21","open":15415,"high":15500,"low":15080,"close":15265,"volume":37096,"rsi_14":41.03,"sma_20":15612.5,"sma_60":16810.67,"sma_120":16526.12},{"date":"2026-10-22","open":15345,"high":16370,"low":15345,"close":16370,"volume":64379,"rsi_14":50.68,"sma_20":15619.25,"sma_60":16781.08,"sma_120":16543.83},{"date":"2026-10-23","open":16487,"high":17286,"low":16487,"close":16960,"volume":62941,"rsi_14":55.43,"sma_20":15641.0,"sma_60":16752.33,"sma_120":16568.25}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE 2차전지TOP10인버스(합성)","phase":"above-fold","symbol_resolved":true}