{"status":"ok","report":{"price_analysis":{"current":5315.0,"change_1d":-3.9,"change_7d":-15.0,"change_30d":-8.0,"high_30d":6520.0,"low_30d":5220.0,"position_in_range":7.0,"support":5350.0,"resistance":6390.0},"summary":"BNK 2차전지양극재(466810)은(는) iSelect 2차전지양극재 지수를 추종하는 ETF입니다, 순자산 78.5억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 46.2로 중립 구간입니다. MACD(-8.49)가 시그널선(49.86)을 하회합니다(데드크로스). SMA20 5992, SMA60 5754 — 혼조세입니다. 볼린저밴드 5478~6506 (현재 위치 -16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 46","rsi_14":46.164978292329955,"macd":-8.487041605760169,"macd_signal":49.86234961087194,"sma_20":5992.0,"sma_60":5754.0,"bb_upper":6506.11477317813,"bb_lower":5477.88522682187,"atr_14":350.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2013.00, 기관 순매수 1387.00. 30일 누적: 외국인 2254.00, 기관 1.12만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":2013.0,"institutional_flow":1387.0,"data":[{"date":"2026-10-22","foreign_net":-156.0,"institution_net":-1514.0,"retail_net":1670.0},{"date":"2026-10-21","foreign_net":-305.0,"institution_net":573.0,"retail_net":-268.0},{"date":"2026-10-20","foreign_net":-666.0,"institution_net":3239.0,"retail_net":-2573.0},{"date":"2026-10-19","foreign_net":2970.0,"institution_net":889.0,"retail_net":-3859.0},{"date":"2026-10-16","foreign_net":170.0,"institution_net":-1800.0,"retail_net":1630.0},{"date":"2026-10-15","foreign_net":-454.0,"institution_net":-5936.0,"retail_net":6390.0},{"date":"2026-10-14","foreign_net":-1323.0,"institution_net":3608.0,"retail_net":-2285.0},{"date":"2026-10-13","foreign_net":1505.0,"institution_net":574.0,"retail_net":-2079.0},{"date":"2026-10-12","foreign_net":-1405.0,"institution_net":4167.0,"retail_net":-2762.0},{"date":"2026-10-08","foreign_net":1470.0,"institution_net":-8224.0,"retail_net":6754.0},{"date":"2026-10-07","foreign_net":-1714.0,"institution_net":4215.0,"retail_net":-2501.0},{"date":"2026-10-06","foreign_net":-1314.0,"institution_net":6731.0,"retail_net":-5417.0},{"date":"2026-10-02","foreign_net":3400.0,"institution_net":-3252.0,"retail_net":-148.0},{"date":"2026-10-01","foreign_net":-888.0,"institution_net":-1485.0,"retail_net":2373.0},{"date":"2026-09-30","foreign_net":888.0,"institution_net":-302.0,"retail_net":-586.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-535.0,"retail_net":535.0},{"date":"2026-09-28","foreign_net":-101.0,"institution_net":3106.0,"retail_net":-3005.0},{"date":"2026-09-23","foreign_net":101.0,"institution_net":-5030.0,"retail_net":4929.0},{"date":"2026-09-22","foreign_net":-1.0,"institution_net":376.0,"retail_net":-375.0},{"date":"2026-09-21","foreign_net":-491.0,"institution_net":3334.0,"retail_net":-2843.0},{"date":"2026-09-18","foreign_net":-6879.0,"institution_net":-37058.0,"retail_net":43937.0},{"date":"2026-09-17","foreign_net":-147.0,"institution_net":-2038.0,"retail_net":2185.0},{"date":"2026-09-16","foreign_net":141.0,"institution_net":1112.0,"retail_net":-1253.0},{"date":"2026-09-15","foreign_net":-950.0,"institution_net":7894.0,"retail_net":-6944.0},{"date":"2026-09-14","foreign_net":8327.0,"institution_net":43075.0,"retail_net":-51402.0},{"date":"2026-09-11","foreign_net":-797.0,"institution_net":-1538.0,"retail_net":2335.0},{"date":"2026-09-10","foreign_net":350.0,"institution_net":-2776.0,"retail_net":2426.0},{"date":"2026-09-09","foreign_net":337.0,"institution_net":10872.0,"retail_net":-11209.0},{"date":"2026-09-08","foreign_net":-2408.0,"institution_net":-4306.0,"retail_net":6714.0},{"date":"2026-09-07","foreign_net":2594.0,"institution_net":-6788.0,"retail_net":4194.0}],"periods":{"d1":{"foreign_net":-156.0,"institution_net":-1514.0,"retail_net":1670.0},"d3":{"foreign_net":-1127.0,"institution_net":2298.0,"retail_net":-1171.0},"d7":{"foreign_net":236.0,"institution_net":-941.0,"retail_net":705.0},"d14":{"foreign_net":1290.0,"institution_net":1785.0,"retail_net":-3075.0},"d30":{"foreign_net":2254.0,"institution_net":11183.0,"retail_net":-13437.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":37,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":46.2,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.0,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:10:33.453077+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"technical":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"iSelect 2차전지양극재 지수","issuer":"BNK자산운용","category":"","expense_ratio":0.395,"aum":500000000.0,"aum_display":"78.5억","dividend_yield":null,"tracking_error":0.32,"holdings":[{"ticker":"373220","name":"LG에너지솔루션","weight":8.95},{"ticker":"006400","name":"삼성SDI","weight":8.87},{"ticker":"096770","name":"SK이노베이션","weight":8.84},{"ticker":"005070","name":"코스모신소재","weight":8.66},{"ticker":"005490","name":"POSCO홀딩스","weight":8.59},{"ticker":"051910","name":"LG화학","weight":8.47},{"ticker":"003670","name":"포스코퓨처엠","weight":8.42},{"ticker":"066970","name":"엘앤에프","weight":8.08},{"ticker":"005420","name":"코스모화학","weight":8.05},{"ticker":"086520","name":"에코프로","weight":7.69}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":5315.0,"change_pct":-3.89,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-10-19","close":9475.0},{"date":"2023-10-20","close":9070.0},{"date":"2023-10-23","close":9025.0},{"date":"2023-10-24","close":9240.0},{"date":"2023-10-25","close":8580.0},{"date":"2023-10-26","close":8045.0},{"date":"2023-10-27","close":8165.0},{"date":"2023-10-30","close":8355.0},{"date":"2023-10-31","close":7890.0},{"date":"2023-11-01","close":7735.0},{"date":"2023-11-02","close":8330.0},{"date":"2023-11-03","close":8645.0},{"date":"2023-11-06","close":10555.0},{"date":"2023-11-07","close":9690.0},{"date":"2023-11-08","close":9085.0},{"date":"2023-11-09","close":9030.0},{"date":"2023-11-10","close":8635.0},{"date":"2023-11-13","close":8585.0},{"date":"2023-11-14","close":9045.0},{"date":"2023-11-15","close":9215.0},{"date":"2023-11-16","close":9105.0},{"date":"2023-11-17","close":8935.0},{"date":"2023-11-20","close":9220.0},{"date":"2023-11-21","close":9180.0},{"date":"2023-11-22","close":9165.0},{"date":"2023-11-23","close":9160.0},{"date":"2023-11-24","close":9160.0},{"date":"2023-11-27","close":9055.0},{"date":"2023-11-28","close":9155.0},{"date":"2023-11-29","close":9480.0},{"date":"2023-11-30","close":9615.0},{"date":"2023-12-01","close":9385.0},{"date":"2023-12-04","close":9615.0},{"date":"2023-12-05","close":9355.0},{"date":"2023-12-06","close":9250.0},{"date":"2023-12-07","close":9245.0},{"date":"2023-12-08","close":9525.0},{"date":"2023-12-11","close":9465.0},{"date":"2023-12-12","close":9460.0},{"date":"2023-12-13","close":9120.0},{"date":"2023-12-14","close":9395.0},{"date":"2023-12-15","close":9540.0},{"date":"2023-12-18","close":9685.0},{"date":"2023-12-19","close":9835.0},{"date":"2023-12-20","close":9960.0},{"date":"2023-12-21","close":9735.0},{"date":"2023-12-22","close":9550.0},{"date":"2023-12-26","close":9350.0},{"date":"2023-12-27","close":9595.0},{"date":"2023-12-28","close":9755.0},{"date":"2024-01-02","close":9660.0},{"date":"2024-01-03","close":9285.0},{"date":"2024-01-04","close":9385.0},{"date":"2024-01-05","close":9585.0},{"date":"2024-01-08","close":9485.0},{"date":"2024-01-09","close":9390.0},{"date":"2024-01-10","close":9210.0},{"date":"2024-01-11","close":9250.0},{"date":"2024-01-12","close":9025.0},{"date":"2024-01-15","close":8895.0},{"date":"2024-01-16","close":8925.0},{"date":"2024-01-17","close":8605.0},{"date":"2024-01-18","close":8580.0},{"date":"2024-01-19","close":8375.0},{"date":"2024-01-22","close":7925.0},{"date":"2024-01-23","close":7930.0},{"date":"2024-01-24","close":7905.0},{"date":"2024-01-25","close":7670.0},{"date":"2024-01-26","close":7995.0},{"date":"2024-01-29","close":7885.0},{"date":"2024-01-30","close":7785.0},{"date":"2024-01-31","close":7780.0},{"date":"2024-02-01","close":8020.0},{"date":"2024-02-02","close":8230.0},{"date":"2024-02-05","close":8160.0},{"date":"2024-02-06","close":8020.0},{"date":"2024-02-07","close":8250.0},{"date":"2024-02-08","close":8530.0},{"date":"2024-02-13","close":8490.0},{"date":"2024-02-14","close":8500.0},{"date":"2024-02-15","close":8705.0},{"date":"2024-02-16","close":8955.0},{"date":"2024-02-19","close":8790.0},{"date":"2024-02-20","close":9020.0},{"date":"2024-02-21","close":9060.0},{"date":"2024-02-22","close":8940.0},{"date":"2024-02-23","close":8930.0},{"date":"2024-02-26","close":8915.0},{"date":"2024-02-27","close":8780.0},{"date":"2024-02-28","close":8800.0},{"date":"2024-02-29","close":8850.0},{"date":"2024-03-04","close":8990.0},{"date":"2024-03-05","close":8690.0},{"date":"2024-03-06","close":8590.0},{"date":"2024-03-07","close":8775.0},{"date":"2024-03-08","close":8770.0},{"date":"2024-03-11","close":8710.0},{"date":"2024-03-12","close":9130.0},{"date":"2024-03-13","close":9165.0},{"date":"2024-03-14","close":9080.0},{"date":"2024-03-15","close":8920.0},{"date":"2024-03-18","close":9135.0},{"date":"2024-03-19","close":9120.0},{"date":"2024-03-20","close":9015.0},{"date":"2024-03-21","close":9100.0},{"date":"2024-03-22","close":9195.0},{"date":"2024-03-25","close":9330.0},{"date":"2024-03-26","close":9280.0},{"date":"2024-03-27","close":9295.0},{"date":"2024-03-28","close":9100.0},{"date":"2024-03-29","close":9035.0},{"date":"2024-04-01","close":8925.0},{"date":"2024-04-02","close":8815.0},{"date":"2024-04-03","close":8435.0},{"date":"2024-04-04","close":8440.0},{"date":"2024-04-05","close":8280.0},{"date":"2024-04-08","close":8260.0},{"date":"2024-04-09","close":8230.0},{"date":"2024-04-11","close":8155.0},{"date":"2024-04-12","close":7955.0},{"date":"2024-04-15","close":7805.0},{"date":"2024-04-16","close":7665.0},{"date":"2024-04-17","close":7575.0},{"date":"2024-04-18","close":7855.0},{"date":"2024-04-19","close":7785.0},{"date":"2024-04-22","close":8030.0},{"date":"2024-04-23","close":7930.0},{"date":"2024-04-24","close":8160.0},{"date":"2024-04-25","close":8065.0},{"date":"2024-04-26","close":7995.0},{"date":"2024-04-29","close":8195.0},{"date":"2024-04-30","close":8225.0},{"date":"2024-05-02","close":8175.0},{"date":"2024-05-03","close":8140.0},{"date":"2024-05-07","close":8125.0},{"date":"2024-05-08","close":8095.0},{"date":"2024-05-09","close":8015.0},{"date":"2024-05-10","close":7960.0},{"date":"2024-05-13","close":7875.0},{"date":"2024-05-14","close":7950.0},{"date":"2024-05-16","close":8050.0},{"date":"2024-05-17","close":7935.0},{"date":"2024-05-20","close":7850.0},{"date":"2024-05-21","close":7670.0},{"date":"2024-05-22","close":7665.0},{"date":"2024-05-23","close":7650.0},{"date":"2024-05-24","close":7480.0},{"date":"2024-05-27","close":7835.0},{"date":"2024-05-28","close":7705.0},{"date":"2024-05-29","close":7440.0},{"date":"2024-05-30","close":7315.0},{"date":"2024-05-31","close":7390.0},{"date":"2024-06-03","close":7445.0},{"date":"2024-06-04","close":7550.0},{"date":"2024-06-05","close":7805.0},{"date":"2024-06-07","close":8035.0},{"date":"2024-06-10","close":7890.0},{"date":"2024-06-11","close":7985.0},{"date":"2024-06-12","close":7935.0},{"date":"2024-06-13","close":8100.0},{"date":"2024-06-14","close":7775.0},{"date":"2024-06-17","close":7550.0},{"date":"2024-06-18","close":7400.0},{"date":"2024-06-19","close":7565.0},{"date":"2024-06-20","close":7550.0},{"date":"2024-06-21","close":7425.0},{"date":"2024-06-24","close":7270.0},{"date":"2024-06-25","close":7160.0},{"date":"2024-06-26","close":7155.0},{"date":"2024-06-27","close":7085.0},{"date":"2024-06-28","close":7170.0},{"date":"2024-07-01","close":7385.0},{"date":"2024-07-02","close":7200.0},{"date":"2024-07-03","close":7470.0},{"date":"2024-07-04","close":7475.0},{"date":"2024-07-05","close":7490.0},{"date":"2024-07-08","close":7590.0},{"date":"2024-07-09","close":7530.0},{"date":"2024-07-10","close":7395.0},{"date":"2024-07-11","close":7555.0},{"date":"2024-07-12","close":7500.0},{"date":"2024-07-15","close":7390.0},{"date":"2024-07-16","close":7095.0},{"date":"2024-07-17","close":7015.0},{"date":"2024-07-18","close":7010.0},{"date":"2024-07-19","close":7130.0},{"date":"2024-07-22","close":6800.0},{"date":"2024-07-23","close":6675.0},{"date":"2024-07-24","close":6605.0},{"date":"2024-07-25","close":6680.0},{"date":"2024-07-26","close":6555.0},{"date":"2024-07-29","close":6605.0},{"date":"2024-07-30","close":6650.0},{"date":"2024-07-31","close":6490.0},{"date":"2024-08-01","close":6695.0},{"date":"2024-08-02","close":6575.0},{"date":"2024-08-05","close":5820.0},{"date":"2024-08-06","close":6275.0},{"date":"2024-08-07","close":6120.0},{"date":"2024-08-08","close":5935.0},{"date":"2024-08-09","close":6125.0},{"date":"2024-08-12","close":6210.0},{"date":"2024-08-13","close":6170.0},{"date":"2024-08-14","close":6285.0},{"date":"2024-08-16","close":6270.0},{"date":"2024-08-19","close":6045.0},{"date":"2024-08-20","close":6085.0},{"date":"2024-08-21","close":6245.0},{"date":"2024-08-22","close":6425.0},{"date":"2024-08-23","close":6285.0},{"date":"2024-08-26","close":6370.0},{"date":"2024-08-27","close":6405.0},{"date":"2024-08-28","close":6260.0},{"date":"2024-08-29","close":6500.0},{"date":"2024-08-30","close":6490.0},{"date":"2024-09-02","close":6865.0},{"date":"2024-09-03","close":6790.0},{"date":"2024-09-04","close":6635.0},{"date":"2024-09-05","close":6570.0},{"date":"2024-09-06","close":6265.0},{"date":"2024-09-09","close":6240.0},{"date":"2024-09-10","close":6090.0},{"date":"2024-09-11","close":6365.0},{"date":"2024-09-12","close":6535.0},{"date":"2024-09-13","close":6620.0},{"date":"2024-09-19","close":6660.0},{"date":"2024-09-20","close":6630.0},{"date":"2024-09-23","close":6875.0},{"date":"2024-09-24","close":7200.0},{"date":"2024-09-25","close":7200.0},{"date":"2024-09-26","close":7435.0},{"date":"2024-09-27","close":7495.0},{"date":"2024-09-30","close":7405.0},{"date":"2024-10-02","close":7400.0},{"date":"2024-10-04","close":7215.0},{"date":"2024-10-07","close":7410.0},{"date":"2024-10-08","close":7490.0},{"date":"2024-10-10","close":7405.0},{"date":"2024-10-11","close":7205.0},{"date":"2024-10-14","close":7075.0},{"date":"2024-10-15","close":6890.0},{"date":"2024-10-16","close":6815.0},{"date":"2024-10-17","close":6745.0},{"date":"2024-10-18","close":6675.0},{"date":"2024-10-21","close":6710.0},{"date":"2024-10-22","close":6420.0},{"date":"2024-10-23","close":6690.0},{"date":"2024-10-24","close":6635.0},{"date":"2024-10-25","close":6580.0},{"date":"2024-10-28","close":6990.0},{"date":"2024-10-29","close":6915.0},{"date":"2024-10-30","close":6790.0},{"date":"2024-10-31","close":6730.0},{"date":"2024-11-01","close":6755.0},{"date":"2024-11-04","close":6970.0},{"date":"2024-11-05","close":6875.0},{"date":"2024-11-06","close":6420.0},{"date":"2024-11-07","close":6260.0},{"date":"2024-11-08","close":6380.0},{"date":"2024-11-11","close":6225.0},{"date":"2024-11-12","close":6250.0},{"date":"2024-11-13","close":5995.0},{"date":"2024-11-14","close":5870.0},{"date":"2024-11-15","close":5390.0},{"date":"2024-11-18","close":5550.0},{"date":"2024-11-19","close":5720.0},{"date":"2024-11-20","close":5695.0},{"date":"2024-11-21","close":5810.0},{"date":"2024-11-22","close":5875.0},{"date":"2024-11-25","close":6140.0},{"date":"2024-11-26","close":6000.0},{"date":"2024-11-27","close":5850.0},{"date":"2024-11-28","close":5975.0},{"date":"2024-11-29","close":5665.0},{"date":"2024-12-02","close":5670.0},{"date":"2024-12-03","close":5670.0},{"date":"2024-12-04","close":5535.0},{"date":"2024-12-05","close":5355.0},{"date":"2024-12-06","close":5440.0},{"date":"2024-12-09","close":5200.0},{"date":"2024-12-10","close":5475.0},{"date":"2024-12-11","close":5505.0},{"date":"2024-12-12","close":5620.0},{"date":"2024-12-13","close":5615.0},{"date":"2024-12-16","close":5570.0},{"date":"2024-12-17","close":5350.0},{"date":"2024-12-18","close":5375.0},{"date":"2024-12-19","close":5260.0},{"date":"2024-12-20","close":5120.0},{"date":"2024-12-23","close":5145.0},{"date":"2024-12-24","close":5095.0},{"date":"2024-12-26","close":4965.0},{"date":"2024-12-27","close":4890.0},{"date":"2024-12-30","close":4900.0},{"date":"2025-01-02","close":4740.0},{"date":"2025-01-03","close":5070.0},{"date":"2025-01-06","close":5245.0},{"date":"2025-01-07","close":5275.0},{"date":"2025-01-08","close":5355.0},{"date":"2025-01-09","close":5370.0},{"date":"2025-01-10","close":5220.0},{"date":"2025-01-13","close":5145.0},{"date":"2025-01-14","close":5365.0},{"date":"2025-01-15","close":5265.0},{"date":"2025-01-16","close":5335.0},{"date":"2025-01-17","close":5280.0},{"date":"2025-01-20","close":5505.0},{"date":"2025-01-21","close":5170.0},{"date":"2025-01-22","close":5265.0},{"date":"2025-01-23","close":5170.0},{"date":"2025-01-24","close":5145.0},{"date":"2025-01-31","close":5210.0},{"date":"2025-02-03","close":4920.0},{"date":"2025-02-04","close":4890.0},{"date":"2025-02-05","close":5020.0},{"date":"2025-02-06","close":4960.0},{"date":"2025-02-07","close":4885.0},{"date":"2025-02-10","close":4940.0},{"date":"2025-02-11","close":4930.0},{"date":"2025-02-12","close":4890.0},{"date":"2025-02-13","close":5120.0},{"date":"2025-02-14","close":5055.0},{"date":"2025-02-17","close":5225.0},{"date":"2025-02-18","close":5155.0},{"date":"2025-02-19","close":5365.0},{"date":"2025-02-20","close":5495.0},{"date":"2025-02-21","close":5625.0},{"date":"2025-02-24","close":5760.0},{"date":"2025-02-25","close":5490.0},{"date":"2025-02-26","close":5615.0},{"date":"2025-02-27","close":5565.0},{"date":"2025-02-28","close":5280.0},{"date":"2025-03-04","close":4935.0},{"date":"2025-03-05","close":4995.0},{"date":"2025-03-06","close":4990.0},{"date":"2025-03-07","close":5105.0},{"date":"2025-03-10","close":5195.0},{"date":"2025-03-11","close":5080.0},{"date":"2025-03-12","close":5180.0},{"date":"2025-03-13","close":5105.0},{"date":"2025-03-14","close":5005.0},{"date":"2025-03-17","close":4975.0},{"date":"2025-03-18","close":4975.0},{"date":"2025-03-19","close":5025.0},{"date":"2025-03-20","close":5125.0},{"date":"2025-03-21","close":5035.0},{"date":"2025-03-24","close":4970.0},{"date":"2025-03-25","close":4920.0},{"date":"2025-03-26","close":5040.0},{"date":"2025-03-27","close":4930.0},{"date":"2025-03-28","close":4760.0},{"date":"2025-03-31","close":4395.0},{"date":"2025-04-01","close":4390.0},{"date":"2025-04-02","close":4225.0},{"date":"2025-04-03","close":4145.0},{"date":"2025-04-04","close":4365.0},{"date":"2025-04-07","close":4085.0},{"date":"2025-04-08","close":4060.0},{"date":"2025-04-09","close":3980.0},{"date":"2025-04-10","close":4350.0},{"date":"2025-04-11","close":4275.0},{"date":"2025-04-14","close":4350.0},{"date":"2025-04-15","close":4330.0},{"date":"2025-04-16","close":4205.0},{"date":"2025-04-17","close":4215.0},{"date":"2025-04-18","close":4220.0},{"date":"2025-04-21","close":4165.0},{"date":"2025-04-22","close":4135.0},{"date":"2025-04-23","close":4405.0},{"date":"2025-04-24","close":4380.0},{"date":"2025-04-25","close":4420.0},{"date":"2025-04-28","close":4435.0},{"date":"2025-04-29","close":4435.0},{"date":"2025-04-30","close":4310.0},{"date":"2025-05-02","close":4275.0},{"date":"2025-05-07","close":4190.0},{"date":"2025-05-08","close":4275.0},{"date":"2025-05-09","close":4110.0},{"date":"2025-05-12","close":4215.0},{"date":"2025-05-13","close":4120.0},{"date":"2025-05-14","close":4065.0},{"date":"2025-05-15","close":4025.0},{"date":"2025-05-16","close":3895.0},{"date":"2025-05-19","close":3900.0},{"date":"2025-05-20","close":3720.0},{"date":"2025-05-21","close":3685.0},{"date":"2025-05-22","close":3675.0},{"date":"2025-05-23","close":3535.0},{"date":"2025-05-26","close":3620.0},{"date":"2025-05-27","close":3550.0},{"date":"2025-05-28","close":3835.0},{"date":"2025-05-29","close":3895.0},{"date":"2025-05-30","close":3875.0},{"date":"2025-06-02","close":3840.0},{"date":"2025-06-04","close":3920.0},{"date":"2025-06-05","close":4005.0},{"date":"2025-06-09","close":3940.0},{"date":"2025-06-10","close":3960.0},{"date":"2025-06-11","close":4005.0},{"date":"2025-06-12","close":4080.0},{"date":"2025-06-13","close":3955.0},{"date":"2025-06-16","close":3875.0},{"date":"2025-06-17","close":3870.0},{"date":"2025-06-18","close":3915.0},{"date":"2025-06-19","close":3915.0},{"date":"2025-06-20","close":4070.0},{"date":"2025-06-23","close":3985.0},{"date":"2025-06-24","close":4245.0},{"date":"2025-06-25","close":4210.0},{"date":"2025-06-26","close":4195.0},{"date":"2025-06-27","close":4005.0},{"date":"2025-06-30","close":4150.0},{"date":"2025-07-01","close":4235.0},{"date":"2025-07-02","close":4285.0},{"date":"2025-07-03","close":4555.0},{"date":"2025-07-04","close":4485.0},{"date":"2025-07-07","close":4375.0},{"date":"2025-07-08","close":4305.0},{"date":"2025-07-09","close":4320.0},{"date":"2025-07-10","close":4460.0},{"date":"2025-07-11","close":4545.0},{"date":"2025-07-14","close":4545.0},{"date":"2025-07-15","close":4520.0},{"date":"2025-07-16","close":4400.0},{"date":"2025-07-17","close":4415.0},{"date":"2025-07-18","close":4675.0},{"date":"2025-07-21","close":4800.0},{"date":"2025-07-22","close":4700.0},{"date":"2025-07-23","close":4745.0},{"date":"2025-07-24","close":4850.0},{"date":"2025-07-25","close":4865.0},{"date":"2025-07-28","close":4910.0},{"date":"2025-07-29","close":4810.0},{"date":"2025-07-30","close":4930.0},{"date":"2025-07-31","close":4815.0},{"date":"2025-08-01","close":4620.0},{"date":"2025-08-04","close":4640.0},{"date":"2025-08-05","close":4970.0},{"date":"2025-08-06","close":5020.0},{"date":"2025-08-07","close":4980.0},{"date":"2025-08-08","close":4970.0},{"date":"2025-08-11","close":5225.0},{"date":"2025-08-12","close":5180.0},{"date":"2025-08-13","close":5225.0},{"date":"2025-08-14","close":5445.0},{"date":"2025-08-18","close":5200.0},{"date":"2025-08-19","close":5235.0},{"date":"2025-08-20","close":5185.0},{"date":"2025-08-21","close":5165.0},{"date":"2025-08-22","close":5075.0},{"date":"2025-08-25","close":5185.0},{"date":"2025-08-26","close":5130.0},{"date":"2025-08-27","close":5085.0},{"date":"2025-08-28","close":4915.0},{"date":"2025-08-29","close":4760.0},{"date":"2025-09-01","close":4660.0},{"date":"2025-09-02","close":4670.0},{"date":"2025-09-03","close":4630.0},{"date":"2025-09-04","close":4655.0},{"date":"2025-09-05","close":4630.0},{"date":"2025-09-08","close":4635.0},{"date":"2025-09-09","close":4680.0},{"date":"2025-09-10","close":4640.0},{"date":"2025-09-11","close":4635.0},{"date":"2025-09-12","close":4750.0},{"date":"2025-09-15","close":4760.0},{"date":"2025-09-16","close":4740.0},{"date":"2025-09-17","close":4860.0},{"date":"2025-09-18","close":4930.0},{"date":"2025-09-19","close":4835.0},{"date":"2025-09-22","close":4860.0},{"date":"2025-09-23","close":4880.0},{"date":"2025-09-24","close":4740.0},{"date":"2025-09-25","close":4890.0},{"date":"2025-09-26","close":4690.0},{"date":"2025-09-29","close":4710.0},{"date":"2025-09-30","close":4650.0},{"date":"2025-10-01","close":4620.0},{"date":"2025-10-02","close":4705.0},{"date":"2025-10-10","close":4625.0},{"date":"2025-10-13","close":4775.0},{"date":"2025-10-14","close":5055.0},{"date":"2025-10-15","close":5080.0},{"date":"2025-10-16","close":5635.0},{"date":"2025-10-17","close":6095.0},{"date":"2025-10-20","close":6160.0},{"date":"2025-10-21","close":6245.0},{"date":"2025-10-22","close":6560.0},{"date":"2025-10-23","close":6365.0},{"date":"2025-10-24","close":6990.0},{"date":"2025-10-27","close":7075.0},{"date":"2025-10-28","close":7230.0},{"date":"2025-10-29","close":7215.0},{"date":"2025-10-30","close":6805.0},{"date":"2025-10-31","close":6690.0},{"date":"2025-11-03","close":6785.0},{"date":"2025-11-04","close":6775.0},{"date":"2025-11-05","close":6635.0},{"date":"2025-11-06","close":6650.0},{"date":"2025-11-07","close":6410.0},{"date":"2025-11-10","close":6550.0},{"date":"2025-11-11","close":6645.0},{"date":"2025-11-12","close":6750.0},{"date":"2025-11-13","close":7080.0},{"date":"2025-11-14","close":6675.0},{"date":"2025-11-17","close":6605.0},{"date":"2025-11-18","close":6300.0},{"date":"2025-11-19","close":6200.0},{"date":"2025-11-20","close":6340.0},{"date":"2025-11-21","close":6015.0},{"date":"2025-11-24","close":5805.0},{"date":"2025-11-25","close":5835.0},{"date":"2025-11-26","close":6325.0},{"date":"2025-11-27","close":6300.0},{"date":"2025-11-28","close":6280.0},{"date":"2025-12-01","close":6420.0},{"date":"2025-12-02","close":6470.0},{"date":"2025-12-03","close":6440.0},{"date":"2025-12-04","close":6330.0},{"date":"2025-12-05","close":6415.0},{"date":"2025-12-08","close":6890.0},{"date":"2025-12-09","close":6935.0},{"date":"2025-12-10","close":6855.0},{"date":"2025-12-11","close":6710.0},{"date":"2025-12-12","close":6770.0},{"date":"2025-12-15","close":6780.0},{"date":"2025-12-16","close":6390.0},{"date":"2025-12-17","close":6430.0},{"date":"2025-12-18","close":6025.0},{"date":"2025-12-19","close":6005.0},{"date":"2025-12-22","close":6100.0},{"date":"2025-12-23","close":6080.0},{"date":"2025-12-24","close":6095.0},{"date":"2025-12-26","close":5995.0},{"date":"2025-12-29","close":5975.0},{"date":"2025-12-30","close":5720.0},{"date":"2026-01-02","close":5565.0},{"date":"2026-01-05","close":5710.0},{"date":"2026-01-06","close":5810.0},{"date":"2026-01-07","close":5740.0},{"date":"2026-01-08","close":5675.0},{"date":"2026-01-09","close":5635.0},{"date":"2026-01-12","close":5835.0},{"date":"2026-01-13","close":6135.0},{"date":"2026-01-14","close":5990.0},{"date":"2026-01-15","close":6080.0},{"date":"2026-01-16","close":5945.0},{"date":"2026-01-19","close":6195.0},{"date":"2026-01-20","close":6370.0},{"date":"2026-01-21","close":6220.0},{"date":"2026-01-22","close":6720.0},{"date":"2026-01-23","close":6670.0},{"date":"2026-01-26","close":7090.0},{"date":"2026-01-27","close":7080.0},{"date":"2026-01-28","close":7610.0},{"date":"2026-01-29","close":7585.0},{"date":"2026-01-30","close":7215.0},{"date":"2026-02-02","close":6925.0},{"date":"2026-02-03","close":7175.0},{"date":"2026-02-04","close":7350.0},{"date":"2026-02-05","close":7160.0},{"date":"2026-02-06","close":6835.0},{"date":"2026-02-09","close":7095.0},{"date":"2026-02-10","close":7080.0},{"date":"2026-02-11","close":7030.0},{"date":"2026-02-12","close":7260.0},{"date":"2026-02-13","close":7070.0},{"date":"2026-02-19","close":7460.0},{"date":"2026-02-20","close":7440.0},{"date":"2026-02-23","close":7385.0},{"date":"2026-02-24","close":7685.0},{"date":"2026-02-25","close":7875.0},{"date":"2026-02-26","close":7940.0},{"date":"2026-02-27","close":8055.0},{"date":"2026-03-03","close":7325.0},{"date":"2026-03-04","close":6110.0},{"date":"2026-03-05","close":6925.0},{"date":"2026-03-06","close":7240.0},{"date":"2026-03-09","close":6885.0},{"date":"2026-03-10","close":6985.0},{"date":"2026-03-11","close":7020.0},{"date":"2026-03-12","close":6945.0},{"date":"2026-03-13","close":6650.0},{"date":"2026-03-16","close":6555.0},{"date":"2026-03-17","close":6670.0},{"date":"2026-03-18","close":6855.0},{"date":"2026-03-19","close":6675.0},{"date":"2026-03-20","close":6755.0},{"date":"2026-03-23","close":6370.0},{"date":"2026-03-24","close":6840.0},{"date":"2026-03-25","close":7145.0},{"date":"2026-03-26","close":7030.0},{"date":"2026-03-27","close":7170.0},{"date":"2026-03-30","close":7230.0},{"date":"2026-03-31","close":6945.0},{"date":"2026-04-01","close":7240.0},{"date":"2026-04-02","close":7200.0},{"date":"2026-04-03","close":7240.0},{"date":"2026-04-06","close":7370.0},{"date":"2026-04-07","close":7480.0},{"date":"2026-04-08","close":7735.0},{"date":"2026-04-09","close":7715.0},{"date":"2026-04-10","close":7695.0},{"date":"2026-04-13","close":7525.0},{"date":"2026-04-14","close":7480.0},{"date":"2026-04-15","close":7590.0},{"date":"2026-04-16","close":7700.0},{"date":"2026-04-17","close":7965.0},{"date":"2026-04-20","close":8145.0},{"date":"2026-04-21","close":8825.0},{"date":"2026-04-22","close":8880.0},{"date":"2026-04-23","close":8535.0},{"date":"2026-04-24","close":8750.0},{"date":"2026-04-27","close":8750.0},{"date":"2026-04-28","close":9015.0},{"date":"2026-04-29","close":9140.0},{"date":"2026-04-30","close":8805.0},{"date":"2026-05-04","close":9230.0},{"date":"2026-05-06","close":9390.0},{"date":"2026-05-07","close":9400.0},{"date":"2026-05-08","close":9160.0},{"date":"2026-05-11","close":8920.0},{"date":"2026-05-12","close":8375.0},{"date":"2026-05-13","close":8160.0},{"date":"2026-05-14","close":8290.0},{"date":"2026-05-15","close":7865.0},{"date":"2026-05-18","close":7785.0},{"date":"2026-05-19","close":7495.0},{"date":"2026-05-20","close":7205.0},{"date":"2026-05-21","close":7695.0},{"date":"2026-05-22","close":8075.0},{"date":"2026-05-26","close":8040.0},{"date":"2026-05-27","close":7695.0},{"date":"2026-05-28","close":8050.0},{"date":"2026-05-29","close":8005.0},{"date":"2026-06-01","close":7740.0},{"date":"2026-06-02","close":7390.0},{"date":"2026-06-04","close":7440.0},{"date":"2026-06-05","close":7055.0},{"date":"2026-06-08","close":6340.0},{"date":"2026-06-09","close":6595.0},{"date":"2026-06-10","close":6450.0},{"date":"2026-06-11","close":6500.0},{"date":"2026-06-12","close":6840.0},{"date":"2026-06-15","close":7230.0},{"date":"2026-06-16","close":7120.0},{"date":"2026-06-17","close":7095.0},{"date":"2026-06-18","close":6750.0},{"date":"2026-06-19","close":6710.0},{"date":"2026-06-22","close":6510.0},{"date":"2026-06-23","close":5855.0},{"date":"2026-06-24","close":6060.0},{"date":"2026-06-25","close":5805.0},{"date":"2026-06-26","close":5475.0},{"date":"2026-06-29","close":6300.0},{"date":"2026-06-30","close":5925.0},{"date":"2026-07-01","close":5735.0},{"date":"2026-07-02","close":5565.0},{"date":"2026-07-03","close":5610.0},{"date":"2026-07-06","close":5550.0},{"date":"2026-07-07","close":5460.0},{"date":"2026-07-08","close":5115.0},{"date":"2026-07-09","close":5065.0},{"date":"2026-07-10","close":5430.0},{"date":"2026-07-13","close":5355.0},{"date":"2026-07-14","close":5155.0},{"date":"2026-07-15","close":5500.0},{"date":"2026-07-16","close":5335.0},{"date":"2026-07-20","close":5040.0},{"date":"2026-07-21","close":5050.0},{"date":"2026-07-22","close":5120.0},{"date":"2026-07-23","close":5565.0},{"date":"2026-07-24","close":5235.0},{"date":"2026-07-27","close":5210.0},{"date":"2026-07-28","close":4780.0},{"date":"2026-07-29","close":4500.0},{"date":"2026-07-30","close":4675.0},{"date":"2026-07-31","close":4970.0},{"date":"2026-08-03","close":4870.0},{"date":"2026-08-04","close":5070.0},{"date":"2026-08-05","close":5150.0},{"date":"2026-08-06","close":5210.0},{"date":"2026-08-07","close":5505.0},{"date":"2026-08-10","close":5795.0},{"date":"2026-08-11","close":5640.0},{"date":"2026-08-12","close":5705.0},{"date":"2026-08-13","close":5770.0},{"date":"2026-08-14","close":5950.0},{"date":"2026-08-18","close":5710.0},{"date":"2026-08-19","close":5680.0},{"date":"2026-08-20","close":5740.0},{"date":"2026-08-21","close":5450.0},{"date":"2026-08-24","close":5870.0},{"date":"2026-08-25","close":5800.0},{"date":"2026-08-26","close":5725.0},{"date":"2026-08-27","close":5985.0},{"date":"2026-08-28","close":6045.0},{"date":"2026-08-31","close":6300.0},{"date":"2026-09-01","close":6100.0},{"date":"2026-09-02","close":5830.0},{"date":"2026-09-03","close":5880.0},{"date":"2026-09-04","close":5945.0},{"date":"2026-09-07","close":5870.0},{"date":"2026-09-08","close":5775.0},{"date":"2026-09-09","close":6185.0},{"date":"2026-09-10","close":6175.0},{"date":"2026-09-11","close":6005.0},{"date":"2026-09-14","close":5770.0},{"date":"2026-09-15","close":5985.0},{"date":"2026-09-16","close":5900.0},{"date":"2026-09-17","close":5800.0},{"date":"2026-09-18","close":5840.0},{"date":"2026-09-21","close":5745.0},{"date":"2026-09-22","close":5780.0},{"date":"2026-09-23","close":5810.0},{"date":"2026-09-28","close":6020.0},{"date":"2026-09-29","close":5770.0},{"date":"2026-09-30","close":5795.0},{"date":"2026-10-01","close":5870.0},{"date":"2026-10-02","close":6135.0},{"date":"2026-10-06","close":6500.0},{"date":"2026-10-07","close":6345.0},{"date":"2026-10-08","close":6445.0},{"date":"2026-10-12","close":6025.0},{"date":"2026-10-13","close":6065.0},{"date":"2026-10-14","close":6315.0},{"date":"2026-10-15","close":5850.0},{"date":"2026-10-16","close":5785.0},{"date":"2026-10-19","close":6250.0},{"date":"2026-10-20","close":5885.0},{"date":"2026-10-21","close":5920.0},{"date":"2026-10-22","close":5530.0},{"date":"2026-10-23","close":5260.0}],"chart_data":[{"date":"2024-10-23","open":6435,"high":6720,"low":6405,"close":6690,"volume":15393},{"date":"2024-10-24","open":6775,"high":6810,"low":6600,"close":6635,"volume":3751},{"date":"2024-10-25","open":6700,"high":6780,"low":6575,"close":6580,"volume":2572},{"date":"2024-10-28","open":6600,"high":6990,"low":6600,"close":6990,"volume":12559},{"date":"2024-10-29","open":6970,"high":6970,"low":6750,"close":6915,"volume":3437},{"date":"2024-10-30","open":6800,"high":6950,"low":6770,"close":6790,"volume":2434},{"date":"2024-10-31","open":6775,"high":6795,"low":6620,"close":6730,"volume":15275},{"date":"2024-11-01","open":6545,"high":6805,"low":6545,"close":6755,"volume":2848},{"date":"2024-11-04","open":6705,"high":7015,"low":6685,"close":6970,"volume":3277},{"date":"2024-11-05","open":7000,"high":7000,"low":6845,"close":6875,"volume":1770},{"date":"2024-11-06","open":6885,"high":6980,"low":6395,"close":6420,"volume":25711},{"date":"2024-11-07","open":6420,"high":6420,"low":6200,"close":6260,"volume":11621},{"date":"2024-11-08","open":6260,"high":6560,"low":6260,"close":6380,"volume":21907},{"date":"2024-11-11","open":6435,"high":6435,"low":6225,"close":6225,"volume":7709},{"date":"2024-11-12","open":6315,"high":6410,"low":6195,"close":6250,"volume":2679},{"date":"2024-11-13","open":6250,"high":6250,"low":5970,"close":5995,"volume":8754},{"date":"2024-11-14","open":6095,"high":6160,"low":5745,"close":5870,"volume":5692},{"date":"2024-11-15","open":5695,"high":5695,"low":5300,"close":5390,"volume":39252},{"date":"2024-11-18","open":5435,"high":5585,"low":5365,"close":5550,"volume":9875},{"date":"2024-11-19","open":5635,"high":5720,"low":5495,"close":5720,"volume":3325},{"date":"2024-11-20","open":5675,"high":5785,"low":5585,"close":5695,"volume":2610},{"date":"2024-11-21","open":5600,"high":5850,"low":5600,"close":5810,"volume":7835},{"date":"2024-11-22","open":5915,"high":5965,"low":5840,"close":5875,"volume":1698},{"date":"2024-11-25","open":6015,"high":6145,"low":5975,"close":6140,"volume":3002},{"date":"2024-11-26","open":6070,"high":6230,"low":6000,"close":6000,"volume":10013},{"date":"2024-11-27","open":6025,"high":6035,"low":5830,"close":5850,"volume":10779},{"date":"2024-11-28","open":5895,"high":5985,"low":5855,"close":5975,"volume":1541},{"date":"2024-11-29","open":6000,"high":6000,"low":5625,"close":5665,"volume":17796},{"date":"2024-12-02","open":5720,"high":5805,"low":5650,"close":5670,"volume":4699},{"date":"2024-12-03","open":5670,"high":5695,"low":5620,"close":5670,"volume":2819},{"date":"2024-12-04","open":5425,"high":5595,"low":5425,"close":5535,"volume":2405},{"date":"2024-12-05","open":5535,"high":5545,"low":5355,"close":5355,"volume":12496},{"date":"2024-12-06","open":5350,"high":5485,"low":5285,"close":5440,"volume":1952},{"date":"2024-12-09","open":5240,"high":5385,"low":5200,"close":5200,"volume":6633},{"date":"2024-12-10","open":5210,"high":5475,"low":5210,"close":5475,"volume":5753},{"date":"2024-12-11","open":5475,"high":5555,"low":5445,"close":5505,"volume":2142},{"date":"2024-12-12","open":5535,"high":5620,"low":5445,"close":5620,"volume":1608},{"date":"2024-12-13","open":5615,"high":5615,"low":5535,"close":5615,"volume":738},{"date":"2024-12-16","open":5655,"high":5710,"low":5570,"close":5570,"volume":4382},{"date":"2024-12-17","open":5565,"high":5570,"low":5255,"close":5350,"volume":5433},{"date":"2024-12-18","open":5350,"high":5385,"low":5340,"close":5375,"volume":3430},{"date":"2024-12-19","open":5325,"high":5325,"low":5225,"close":5260,"volume":1350},{"date":"2024-12-20","open":5225,"high":5310,"low":5120,"close":5120,"volume":3977},{"date":"2024-12-23","open":5120,"high":5175,"low":5000,"close":5145,"volume":5617},{"date":"2024-12-24","open":5115,"high":5250,"low":5080,"close":5095,"volume":4652},{"date":"2024-12-26","open":5095,"high":5095,"low":4945,"close":4965,"volume":4540},{"date":"2024-12-27","open":4950,"high":5005,"low":4830,"close":4890,"volume":5755},{"date":"2024-12-30","open":4815,"high":4995,"low":4815,"close":4900,"volume":2766},{"date":"2025-01-02","open":4900,"high":4900,"low":4740,"close":4740,"volume":2995},{"date":"2025-01-03","open":4745,"high":5125,"low":4745,"close":5070,"volume":10090},{"date":"2025-01-06","open":5120,"high":5275,"low":5120,"close":5245,"volume":6601},{"date":"2025-01-07","open":5305,"high":5345,"low":5250,"close":5275,"volume":3499},{"date":"2025-01-08","open":5280,"high":5390,"low":5225,"close":5355,"volume":5888},{"date":"2025-01-09","open":5350,"high":5370,"low":5255,"close":5370,"volume":3796},{"date":"2025-01-10","open":5370,"high":5370,"low":5210,"close":5220,"volume":4254},{"date":"2025-01-13","open":5215,"high":5260,"low":5125,"close":5145,"volume":7405},{"date":"2025-01-14","open":5235,"high":5370,"low":5160,"close":5365,"volume":4230},{"date":"2025-01-15","open":5360,"high":5440,"low":5255,"close":5265,"volume":2228},{"date":"2025-01-16","open":5410,"high":5415,"low":5310,"close":5335,"volume":1749},{"date":"2025-01-17","open":5330,"high":5350,"low":5275,"close":5280,"volume":1146},{"date":"2025-01-20","open":5340,"high":5505,"low":5340,"close":5505,"volume":10870},{"date":"2025-01-21","open":5500,"high":5500,"low":5100,"close":5170,"volume":25018},{"date":"2025-01-22","open":5215,"high":5305,"low":5200,"close":5265,"volume":15531},{"date":"2025-01-23","open":5320,"high":5320,"low":5125,"close":5170,"volume":2040},{"date":"2025-01-24","open":5245,"high":5245,"low":5100,"close":5145,"volume":6006},{"date":"2025-01-31","open":5210,"high":5210,"low":5070,"close":5210,"volume":7656},{"date":"2025-02-03","open":5180,"high":5180,"low":4885,"close":4920,"volume":19023},{"date":"2025-02-04","open":5065,"high":5065,"low":4865,"close":4890,"volume":16429},{"date":"2025-02-05","open":4880,"high":5020,"low":4880,"close":5020,"volume":4752},{"date":"2025-02-06","open":5020,"high":5020,"low":4920,"close":4960,"volume":7161},{"date":"2025-02-07","open":4960,"high":5070,"low":4875,"close":4885,"volume":36780},{"date":"2025-02-10","open":4880,"high":4950,"low":4725,"close":4940,"volume":20606},{"date":"2025-02-11","open":4940,"high":5010,"low":4890,"close":4930,"volume":12612},{"date":"2025-02-12","open":4900,"high":4985,"low":4880,"close":4890,"volume":8627},{"date":"2025-02-13","open":4965,"high":5135,"low":4955,"close":5120,"volume":20207},{"date":"2025-02-14","open":5110,"high":5110,"low":5000,"close":5055,"volume":9420},{"date":"2025-02-17","open":5050,"high":5285,"low":5045,"close":5225,"volume":13712},{"date":"2025-02-18","open":5220,"high":5220,"low":5120,"close":5155,"volume":12212},{"date":"2025-02-19","open":5175,"high":5470,"low":5175,"close":5365,"volume":20431},{"date":"2025-02-20","open":5465,"high":5585,"low":5460,"close":5495,"volume":23763},{"date":"2025-02-21","open":5530,"high":5655,"low":5530,"close":5625,"volume":12094},{"date":"2025-02-24","open":5565,"high":5765,"low":5565,"close":5760,"volume":15947},{"date":"2025-02-25","open":5700,"high":5700,"low":5485,"close":5490,"volume":8004},{"date":"2025-02-26","open":5490,"high":5635,"low":5485,"close":5615,"volume":23885},{"date":"2025-02-27","open":5620,"high":5620,"low":5520,"close":5565,"volume":20947},{"date":"2025-02-28","open":5485,"high":5485,"low":5205,"close":5280,"volume":62616},{"date":"2025-03-04","open":5260,"high":5260,"low":4925,"close":4935,"volume":20055},{"date":"2025-03-05","open":4990,"high":5025,"low":4915,"close":4995,"volume":7704},{"date":"2025-03-06","open":5050,"high":5165,"low":4980,"close":4990,"volume":6903},{"date":"2025-03-07","open":4950,"high":5150,"low":4930,"close":5105,"volume":14604},{"date":"2025-03-10","open":5100,"high":5260,"low":5100,"close":5195,"volume":4966},{"date":"2025-03-11","open":5080,"high":5090,"low":5010,"close":5080,"volume":18291},{"date":"2025-03-12","open":5125,"high":5210,"low":5100,"close":5180,"volume":5737},{"date":"2025-03-13","open":5215,"high":5225,"low":5085,"close":5105,"volume":13579},{"date":"2025-03-14","open":5100,"high":5135,"low":4935,"close":5005,"volume":16144},{"date":"2025-03-17","open":5000,"high":5040,"low":4940,"close":4975,"volume":14825},{"date":"2025-03-18","open":5000,"high":5065,"low":4955,"close":4975,"volume":10158},{"date":"2025-03-19","open":4985,"high":5080,"low":4985,"close":5025,"volume":10516},{"date":"2025-03-20","open":5135,"high":5160,"low":5075,"close":5125,"volume":3285},{"date":"2025-03-21","open":5125,"high":5125,"low":4930,"close":5035,"volume":11986},{"date":"2025-03-24","open":5055,"high":5055,"low":4945,"close":4970,"volume":6460},{"date":"2025-03-25","open":5025,"high":5040,"low":4920,"close":4920,"volume":10397},{"date":"2025-03-26","open":4925,"high":5080,"low":4925,"close":5040,"volume":14149},{"date":"2025-03-27","open":5000,"high":5005,"low":4915,"close":4930,"volume":15612},{"date":"2025-03-28","open":4925,"high":4925,"low":4730,"close":4760,"volume":18992},{"date":"2025-03-31","open":4630,"high":4655,"low":4390,"close":4395,"volume":16445},{"date":"2025-04-01","open":4430,"high":4465,"low":4355,"close":4390,"volume":11923},{"date":"2025-04-02","open":4395,"high":4395,"low":4200,"close":4225,"volume":11004},{"date":"2025-04-03","open":4095,"high":4180,"low":4055,"close":4145,"volume":15600},{"date":"2025-04-04","open":4105,"high":4400,"low":4100,"close":4365,"volume":18042},{"date":"2025-04-07","open":4195,"high":4210,"low":4085,"close":4085,"volume":8296},{"date":"2025-04-08","open":4180,"high":4210,"low":4050,"close":4060,"volume":13095},{"date":"2025-04-09","open":4035,"high":4065,"low":3955,"close":3980,"volume":12598},{"date":"2025-04-10","open":4230,"high":4350,"low":4165,"close":4350,"volume":17685},{"date":"2025-04-11","open":4280,"high":4280,"low":4170,"close":4275,"volume":20217},{"date":"2025-04-14","open":4310,"high":4440,"low":4310,"close":4350,"volume":13858},{"date":"2025-04-15","open":4350,"high":4360,"low":4280,"close":4330,"volume":1646},{"date":"2025-04-16","open":4335,"high":4335,"low":4205,"close":4205,"volume":6409},{"date":"2025-04-17","open":4200,"high":4240,"low":4170,"close":4215,"volume":2336},{"date":"2025-04-18","open":4230,"high":4230,"low":4190,"close":4220,"volume":1573},{"date":"2025-04-21","open":4220,"high":4245,"low":4160,"close":4165,"volume":2232},{"date":"2025-04-22","open":4165,"high":4240,"low":4125,"close":4135,"volume":2743},{"date":"2025-04-23","open":4225,"high":4415,"low":4225,"close":4405,"volume":28906},{"date":"2025-04-24","open":4450,"high":4450,"low":4320,"close":4380,"volume":3917},{"date":"2025-04-25","open":4385,"high":4480,"low":4365,"close":4420,"volume":2583},{"date":"2025-04-28","open":4485,"high":4525,"low":4410,"close":4435,"volume":6807},{"date":"2025-04-29","open":4435,"high":4455,"low":4370,"close":4435,"volume":5512},{"date":"2025-04-30","open":4435,"high":4435,"low":4275,"close":4310,"volume":4794},{"date":"2025-05-02","open":4290,"high":4290,"low":4200,"close":4275,"volume":13877},{"date":"2025-05-07","open":4280,"high":4280,"low":4180,"close":4190,"volume":13605},{"date":"2025-05-08","open":4195,"high":4290,"low":4190,"close":4275,"volume":6131},{"date":"2025-05-09","open":4275,"high":4275,"low":4110,"close":4110,"volume":18888},{"date":"2025-05-12","open":4125,"high":4215,"low":4125,"close":4215,"volume":2712},{"date":"2025-05-13","open":4215,"high":4255,"low":4095,"close":4120,"volume":6161},{"date":"2025-05-14","open":4105,"high":4105,"low":3990,"close":4065,"volume":22845},{"date":"2025-05-15","open":4070,"high":4095,"low":4010,"close":4025,"volume":6123},{"date":"2025-05-16","open":4025,"high":4025,"low":3885,"close":3895,"volume":19193},{"date":"2025-05-19","open":3895,"high":3935,"low":3885,"close":3900,"volume":13269},{"date":"2025-05-20","open":3900,"high":3900,"low":3715,"close":3720,"volume":19671},{"date":"2025-05-21","open":3750,"high":3790,"low":3685,"close":3685,"volume":25242},{"date":"2025-05-22","open":3685,"high":3705,"low":3545,"close":3675,"volume":27385},{"date":"2025-05-23","open":3670,"high":3670,"low":3480,"close":3535,"volume":24750},{"date":"2025-05-26","open":3505,"high":3685,"low":3505,"close":3620,"volume":14854},{"date":"2025-05-27","open":3610,"high":3610,"low":3520,"close":3550,"volume":8654},{"date":"2025-05-28","open":3565,"high":3855,"low":3560,"close":3835,"volume":27988},{"date":"2025-05-29","open":3870,"high":3920,"low":3770,"close":3895,"volume":6963},{"date":"2025-05-30","open":3880,"high":3940,"low":3800,"close":3875,"volume":7097},{"date":"2025-06-02","open":3885,"high":3920,"low":3800,"close":3840,"volume":3458},{"date":"2025-06-04","open":3890,"high":3985,"low":3890,"close":3920,"volume":16888},{"date":"2025-06-05","open":3920,"high":4065,"low":3915,"close":4005,"volume":21700},{"date":"2025-06-09","open":3965,"high":3965,"low":3875,"close":3940,"volume":8396},{"date":"2025-06-10","open":3945,"high":3980,"low":3915,"close":3960,"volume":9981},{"date":"2025-06-11","open":4055,"high":4060,"low":3955,"close":4005,"volume":3285},{"date":"2025-06-12","open":4055,"high":4150,"low":3990,"close":4080,"volume":30321},{"date":"2025-06-13","open":4080,"high":4080,"low":3915,"close":3955,"volume":6718},{"date":"2025-06-16","open":3940,"high":3940,"low":3820,"close":3875,"volume":4549},{"date":"2025-06-17","open":3875,"high":3965,"low":3840,"close":3870,"volume":11829},{"date":"2025-06-18","open":3850,"high":3955,"low":3850,"close":3915,"volume":2559},{"date":"2025-06-19","open":3915,"high":3990,"low":3855,"close":3915,"volume":7744},{"date":"2025-06-20","open":3915,"high":4130,"low":3885,"close":4070,"volume":27251},{"date":"2025-06-23","open":4070,"high":4070,"low":3935,"close":3985,"volume":3384},{"date":"2025-06-24","open":4140,"high":4245,"low":4130,"close":4245,"volume":46246},{"date":"2025-06-25","open":4250,"high":4250,"low":4140,"close":4210,"volume":11696},{"date":"2025-06-26","open":4275,"high":4275,"low":4135,"close":4195,"volume":16950},{"date":"2025-06-27","open":4195,"high":4195,"low":4005,"close":4005,"volume":18152},{"date":"2025-06-30","open":4070,"high":4200,"low":4070,"close":4150,"volume":9680},{"date":"2025-07-01","open":4165,"high":4285,"low":4125,"close":4235,"volume":35259},{"date":"2025-07-02","open":4235,"high":4285,"low":4170,"close":4285,"volume":3972},{"date":"2025-07-03","open":4320,"high":4585,"low":4320,"close":4555,"volume":50049},{"date":"2025-07-04","open":4535,"high":4540,"low":4390,"close":4485,"volume":16406},{"date":"2025-07-07","open":4525,"high":4525,"low":4355,"close":4375,"volume":4524},{"date":"2025-07-08","open":4380,"high":4440,"low":4295,"close":4305,"volume":9610},{"date":"2025-07-09","open":4310,"high":4420,"low":4295,"close":4320,"volume":6100},{"date":"2025-07-10","open":4375,"high":4460,"low":4325,"close":4460,"volume":9233},{"date":"2025-07-11","open":4455,"high":4600,"low":4455,"close":4545,"volume":59216},{"date":"2025-07-14","open":4550,"high":4560,"low":4480,"close":4545,"volume":38598},{"date":"2025-07-15","open":4550,"high":4550,"low":4475,"close":4520,"volume":2918},{"date":"2025-07-16","open":4465,"high":4465,"low":4380,"close":4400,"volume":6442},{"date":"2025-07-17","open":4430,"high":4470,"low":4360,"close":4415,"volume":8300},{"date":"2025-07-18","open":4495,"high":4725,"low":4495,"close":4675,"volume":79003},{"date":"2025-07-21","open":4670,"high":4805,"low":4670,"close":4800,"volume":32816},{"date":"2025-07-22","open":4835,"high":4855,"low":4665,"close":4700,"volume":25931},{"date":"2025-07-23","open":4750,"high":4780,"low":4640,"close":4745,"volume":41026},{"date":"2025-07-24","open":4740,"high":4895,"low":4740,"close":4850,"volume":21761},{"date":"2025-07-25","open":4850,"high":4890,"low":4780,"close":4865,"volume":41103},{"date":"2025-07-28","open":4990,"high":4990,"low":4830,"close":4910,"volume":43477},{"date":"2025-07-29","open":4865,"high":4865,"low":4725,"close":4810,"volume":14302},{"date":"2025-07-30","open":4815,"high":4970,"low":4785,"close":4930,"volume":28069},{"date":"2025-07-31","open":5060,"high":5115,"low":4770,"close":4815,"volume":46766},{"date":"2025-08-01","open":4765,"high":4820,"low":4595,"close":4620,"volume":135492},{"date":"2025-08-04","open":4620,"high":4650,"low":4575,"close":4640,"volume":5559},{"date":"2025-08-05","open":4765,"high":5035,"low":4760,"close":4970,"volume":90218},{"date":"2025-08-06","open":5035,"high":5115,"low":4945,"close":5020,"volume":131418},{"date":"2025-08-07","open":5020,"high":5030,"low":4925,"close":4980,"volume":25302},{"date":"2025-08-08","open":4980,"high":4995,"low":4925,"close":4970,"volume":7941},{"date":"2025-08-11","open":5040,"high":5225,"low":5040,"close":5225,"volume":92040},{"date":"2025-08-12","open":5170,"high":5310,"low":5150,"close":5180,"volume":114389},{"date":"2025-08-13","open":5340,"high":5340,"low":5185,"close":5225,"volume":45081},{"date":"2025-08-14","open":5300,"high":5470,"low":5300,"close":5445,"volume":93898},{"date":"2025-08-18","open":5445,"high":5445,"low":5195,"close":5200,"volume":177263},{"date":"2025-08-19","open":5225,"high":5285,"low":5155,"close":5235,"volume":76828},{"date":"2025-08-20","open":5095,"high":5275,"low":5095,"close":5185,"volume":96514},{"date":"2025-08-21","open":5215,"high":5235,"low":5145,"close":5165,"volume":82162},{"date":"2025-08-22","open":5165,"high":5165,"low":5060,"close":5075,"volume":47974},{"date":"2025-08-25","open":5200,"high":5225,"low":5130,"close":5185,"volume":41257},{"date":"2025-08-26","open":5185,"high":5225,"low":5130,"close":5130,"volume":40228},{"date":"2025-08-27","open":5150,"high":5205,"low":5075,"close":5085,"volume":61642},{"date":"2025-08-28","open":5125,"high":5125,"low":4900,"close":4915,"volume":27021},{"date":"2025-08-29","open":4915,"high":4915,"low":4730,"close":4760,"volume":96123},{"date":"2025-09-01","open":4735,"high":4740,"low":4640,"close":4660,"volume":23218},{"date":"2025-09-02","open":4705,"high":4705,"low":4600,"close":4670,"volume":40754},{"date":"2025-09-03","open":4665,"high":4670,"low":4605,"close":4630,"volume":36107},{"date":"2025-09-04","open":4730,"high":4745,"low":4640,"close":4655,"volume":44252},{"date":"2025-09-05","open":4665,"high":4665,"low":4610,"close":4630,"volume":12626},{"date":"2025-09-08","open":4600,"high":4685,"low":4600,"close":4635,"volume":14859},{"date":"2025-09-09","open":4650,"high":4685,"low":4615,"close":4680,"volume":19767},{"date":"2025-09-10","open":4665,"high":4665,"low":4590,"close":4640,"volume":15887},{"date":"2025-09-11","open":4640,"high":4670,"low":4610,"close":4635,"volume":27803},{"date":"2025-09-12","open":4690,"high":4765,"low":4690,"close":4750,"volume":33049},{"date":"2025-09-15","open":4795,"high":4815,"low":4760,"close":4760,"volume":27604},{"date":"2025-09-16","open":4795,"high":4815,"low":4740,"close":4740,"volume":31784},{"date":"2025-09-17","open":4795,"high":4950,"low":4755,"close":4860,"volume":101924},{"date":"2025-09-18","open":4875,"high":4930,"low":4785,"close":4930,"volume":66485},{"date":"2025-09-19","open":4925,"high":4925,"low":4830,"close":4835,"volume":28220},{"date":"2025-09-22","open":4805,"high":4930,"low":4805,"close":4860,"volume":31627},{"date":"2025-09-23","open":4825,"high":4880,"low":4817,"close":4880,"volume":54561},{"date":"2025-09-24","open":4940,"high":4940,"low":4730,"close":4740,"volume":19614},{"date":"2025-09-25","open":4745,"high":4890,"low":4745,"close":4890,"volume":68526},{"date":"2025-09-26","open":4825,"high":4825,"low":4690,"close":4690,"volume":34797},{"date":"2025-09-29","open":4725,"high":4730,"low":4665,"close":4710,"volume":41145},{"date":"2025-09-30","open":4670,"high":4720,"low":4630,"close":4650,"volume":24380},{"date":"2025-10-01","open":4650,"high":4670,"low":4575,"close":4620,"volume":37452},{"date":"2025-10-02","open":4645,"high":4730,"low":4645,"close":4705,"volume":22366},{"date":"2025-10-10","open":4775,"high":4775,"low":4565,"close":4625,"volume":55805},{"date":"2025-10-13","open":4585,"high":4785,"low":4540,"close":4775,"volume":50361},{"date":"2025-10-14","open":4775,"high":5085,"low":4775,"close":5055,"volume":151594},{"date":"2025-10-15","open":5085,"high":5170,"low":4970,"close":5080,"volume":134278},{"date":"2025-10-16","open":5080,"high":5750,"low":5080,"close":5635,"volume":402741},{"date":"2025-10-17","open":5730,"high":6350,"low":5595,"close":6095,"volume":814675},{"date":"2025-10-20","open":6025,"high":6215,"low":5860,"close":6160,"volume":1746044},{"date":"2025-10-21","open":6155,"high":6545,"low":6060,"close":6245,"volume":713464},{"date":"2025-10-22","open":6345,"high":6795,"low":6345,"close":6560,"volume":1090805},{"date":"2025-10-23","open":6560,"high":6570,"low":6365,"close":6365,"volume":210616},{"date":"2025-10-24","open":6390,"high":7020,"low":6390,"close":6990,"volume":2015517},{"date":"2025-10-27","open":7300,"high":7355,"low":6890,"close":7075,"volume":297428},{"date":"2025-10-28","open":7030,"high":7235,"low":6820,"close":7230,"volume":209388},{"date":"2025-10-29","open":7180,"high":7320,"low":7100,"close":7215,"volume":1266316},{"date":"2025-10-30","open":7135,"high":7355,"low":6795,"close":6805,"volume":1869888},{"date":"2025-10-31","open":6655,"high":6880,"low":6650,"close":6690,"volume":213533},{"date":"2025-11-03","open":6805,"high":6815,"low":6615,"close":6785,"volume":154973,"rsi_14":77.03,"sma_20":5968.0,"sma_60":5257.17,"sma_120":4731.08},{"date":"2025-11-04","open":7015,"high":7090,"low":6770,"close":6775,"volume":285784,"rsi_14":76.61,"sma_20":6074.25,"sma_60":5292.75,"sma_120":4751.92},{"date":"2025-11-05","open":6740,"high":6760,"low":6345,"close":6635,"volume":159701,"rsi_14":68.05,"sma_20":6175.0,"sma_60":5320.5,"sma_120":4772.96},{"date":"2025-11-06","open":6760,"high":6870,"low":6650,"close":6650,"volume":124203,"rsi_14":61.94,"sma_20":6272.25,"sma_60":5347.67,"sma_120":4793.25},{"date":"2025-11-07","open":6525,"high":6650,"low":6285,"close":6410,"volume":111644,"rsi_14":55.0,"sma_20":6361.5,"sma_60":5371.5,"sma_120":4812.33},{"date":"2025-11-10","open":6430,"high":6550,"low":6300,"close":6550,"volume":72352,"rsi_14":55.97,"sma_20":6450.25,"sma_60":5397.83,"sma_120":4833.04},{"date":"2025-11-11","open":6645,"high":6895,"low":6530,"close":6645,"volume":136817,"rsi_14":51.82,"sma_20":6529.75,"sma_60":5421.5,"sma_120":4854.88},{"date":"2025-11-12","open":6740,"high":6800,"low":6610,"close":6750,"volume":48664,"rsi_14":58.57,"sma_20":6613.25,"sma_60":5447.67,"sma_120":4878.67},{"date":"2025-11-13","open":6735,"high":7080,"low":6700,"close":7080,"volume":74168,"rsi_14":52.31,"sma_20":6685.5,"sma_60":5478.58,"sma_120":4905.17},{"date":"2025-11-14","open":6785,"high":6870,"low":6635,"close":6675,"volume":102103,"rsi_14":41.19,"sma_20":6714.5,"sma_60":5499.08,"sma_120":4929.79},{"date":"2025-11-17","open":6755,"high":6775,"low":6545,"close":6605,"volume":116014,"rsi_14":35.7,"sma_20":6736.75,"sma_60":5522.5,"sma_120":4954.12},{"date":"2025-11-18","open":6610,"high":6655,"low":6300,"close":6300,"volume":46540,"rsi_14":31.52,"sma_20":6739.5,"sma_60":5540.25,"sma_120":4976.0},{"date":"2025-11-19","open":6310,"high":6345,"low":6115,"close":6200,"volume":23393,"rsi_14":36.03,"sma_20":6721.5,"sma_60":5557.17,"sma_120":4998.21},{"date":"2025-11-20","open":6315,"high":6430,"low":6280,"close":6340,"volume":79934,"rsi_14":42.01,"sma_20":6720.25,"sma_60":5576.75,"sma_120":5020.88},{"date":"2025-11-21","open":6075,"high":6130,"low":6000,"close":6015,"volume":54053,"rsi_14":34.09,"sma_20":6671.5,"sma_60":5592.42,"sma_120":5041.42},{"date":"2025-11-24","open":6025,"high":6025,"low":5795,"close":5805,"volume":78501,"rsi_14":31.49,"sma_20":6608.0,"sma_60":5602.75,"sma_120":5057.83},{"date":"2025-11-25","open":5940,"high":5960,"low":5815,"close":5835,"volume":62480,"rsi_14":34.06,"sma_20":6538.25,"sma_60":5614.5,"sma_120":5074.0},{"date":"2025-11-26","open":5920,"high":6325,"low":5920,"close":6325,"volume":71049,"rsi_14":44.56,"sma_20":6493.75,"sma_60":5635.17,"sma_120":5094.42},{"date":"2025-11-27","open":6360,"high":6405,"low":6275,"close":6300,"volume":51554,"rsi_14":48.01,"sma_20":6468.5,"sma_60":5658.25,"sma_120":5114.92},{"date":"2025-11-28","open":6410,"high":6410,"low":6245,"close":6280,"volume":58596,"rsi_14":44.91,"sma_20":6448.0,"sma_60":5683.58,"sma_120":5134.58},{"date":"2025-12-01","open":6350,"high":6510,"low":6300,"close":6420,"volume":112185,"rsi_14":45.83,"sma_20":6429.75,"sma_60":5712.92,"sma_120":5154.71},{"date":"2025-12-02","open":6420,"high":6530,"low":6340,"close":6470,"volume":89013,"rsi_14":44.7,"sma_20":6414.5,"sma_60":5742.92,"sma_120":5175.79},{"date":"2025-12-03","open":6465,"high":6480,"low":6390,"close":6440,"volume":32967,"rsi_14":36.32,"sma_20":6404.75,"sma_60":5773.08,"sma_120":5196.46},{"date":"2025-12-04","open":6445,"high":6490,"low":6290,"close":6330,"volume":35323,"rsi_14":41.56,"sma_20":6388.75,"sma_60":5801.0,"sma_120":5215.83},{"date":"2025-12-05","open":6280,"high":6490,"low":6280,"close":6415,"volume":98691,"rsi_14":45.39,"sma_20":6389.0,"sma_60":5830.75,"sma_120":5235.29},{"date":"2025-12-08","open":6490,"high":6890,"low":6485,"close":6890,"volume":135761,"rsi_14":63.23,"sma_20":6406.0,"sma_60":5868.33,"sma_120":5259.75},{"date":"2025-12-09","open":6805,"high":7010,"low":6770,"close":6935,"volume":76967,"rsi_14":66.9,"sma_20":6420.5,"sma_60":5905.92,"sma_120":5285.25},{"date":"2025-12-10","open":7100,"high":7150,"low":6805,"close":6855,"volume":91676,"rsi_14":62.17,"sma_20":6425.75,"sma_60":5942.83,"sma_120":5310.12},{"date":"2025-12-11","open":6905,"high":6905,"low":6680,"close":6710,"volume":46584,"rsi_14":67.96,"sma_20":6407.25,"sma_60":5977.42,"sma_120":5333.42},{"date":"2025-12-12","open":6740,"high":6795,"low":6660,"close":6770,"volume":33097,"rsi_14":77.03,"sma_20":6412.0,"sma_60":6011.08,"sma_120":5357.21},{"date":"2025-12-15","open":6640,"high":6850,"low":6585,"close":6780,"volume":48746,"rsi_14":76.77,"sma_20":6420.75,"sma_60":6044.75,"sma_120":5379.79},{"date":"2025-12-16","open":6780,"high":6780,"low":6350,"close":6390,"volume":43223,"rsi_14":51.95,"sma_20":6425.25,"sma_60":6072.25,"sma_120":5399.83},{"date":"2025-12-17","open":6430,"high":6525,"low":6345,"close":6430,"volume":30056,"rsi_14":53.87,"sma_20":6436.75,"sma_60":6098.42,"sma_120":5418.04},{"date":"2025-12-18","open":6165,"high":6185,"low":6025,"close":6025,"volume":62931,"rsi_14":43.83,"sma_20":6421.0,"sma_60":6116.67,"sma_120":5433.17},{"date":"2025-12-19","open":6050,"high":6050,"low":5790,"close":6005,"volume":67864,"rsi_14":39.33,"sma_20":6420.5,"sma_60":6136.17,"sma_120":5448.25},{"date":"2025-12-22","open":6060,"high":6130,"low":6000,"close":6100,"volume":58411,"rsi_14":40.7,"sma_20":6435.25,"sma_60":6156.83,"sma_120":5465.71},{"date":"2025-12-23","open":6120,"high":6135,"low":6050,"close":6080,"volume":15232,"rsi_14":40.91,"sma_20":6447.5,"sma_60":6176.83,"sma_120":5481.79},{"date":"2025-12-24","open":6085,"high":6165,"low":6070,"close":6095,"volume":23810,"rsi_14":43.77,"sma_20":6436.0,"sma_60":6199.42,"sma_120":5497.29},{"date":"2025-12-26","open":6070,"high":6135,"low":5960,"close":5995,"volume":40307,"rsi_14":38.95,"sma_20":6420.75,"sma_60":6217.83,"sma_120":5511.54},{"date":"2025-12-29","open":5845,"high":6020,"low":5815,"close":5975,"volume":48810,"rsi_14":18.34,"sma_20":6405.5,"sma_60":6239.25,"sma_120":5523.38},{"date":"2025-12-30","open":5890,"high":5970,"low":5690,"close":5720,"volume":68740,"rsi_14":13.29,"sma_20":6370.5,"sma_60":6256.08,"sma_120":5533.67},{"date":"2026-01-02","open":5660,"high":5665,"low":5540,"close":5565,"volume":95990,"rsi_14":12.72,"sma_20":6325.25,"sma_60":6271.33,"sma_120":5543.58},{"date":"2026-01-05","open":5515,"high":5765,"low":5515,"close":5710,"volume":84958,"rsi_14":21.1,"sma_20":6288.75,"sma_60":6289.5,"sma_120":5555.29},{"date":"2026-01-06","open":5850,"high":5880,"low":5785,"close":5810,"volume":87430,"rsi_14":22.88,"sma_20":6262.75,"sma_60":6307.92,"sma_120":5567.71},{"date":"2026-01-07","open":5835,"high":5910,"low":5675,"close":5740,"volume":56519,"rsi_14":21.58,"sma_20":6229.0,"sma_60":6326.5,"sma_120":5578.38},{"date":"2026-01-08","open":5695,"high":5750,"low":5635,"close":5675,"volume":26885,"rsi_14":26.25,"sma_20":6168.25,"sma_60":6341.5,"sma_120":5587.79},{"date":"2026-01-09","open":5655,"high":5695,"low":5560,"close":5635,"volume":19814,"rsi_14":23.59,"sma_20":6103.25,"sma_60":6351.17,"sma_120":5596.88},{"date":"2026-01-12","open":5595,"high":5855,"low":5590,"close":5835,"volume":64453,"rsi_14":42.69,"sma_20":6052.25,"sma_60":6363.75,"sma_120":5607.83},{"date":"2026-01-13","open":5915,"high":6160,"low":5870,"close":6135,"volume":46247,"rsi_14":54.11,"sma_20":6023.5,"sma_60":6372.08,"sma_120":5622.29},{"date":"2026-01-14","open":6135,"high":6135,"low":5955,"close":5990,"volume":40268,"rsi_14":46.63,"sma_20":5984.5,"sma_60":6370.33,"sma_120":5635.42},{"date":"2026-01-15","open":6015,"high":6105,"low":5950,"close":6080,"volume":62118,"rsi_14":50.0,"sma_20":5949.5,"sma_60":6369.0,"sma_120":5647.12},{"date":"2026-01-16","open":6080,"high":6095,"low":5905,"close":5945,"volume":69146,"rsi_14":45.88,"sma_20":5927.25,"sma_60":6364.0,"sma_120":5656.67},{"date":"2026-01-19","open":5925,"high":6195,"low":5900,"close":6195,"volume":100107,"rsi_14":55.08,"sma_20":5915.5,"sma_60":6357.92,"sma_120":5669.12},{"date":"2026-01-20","open":6225,"high":6480,"low":6160,"close":6370,"volume":161207,"rsi_14":59.29,"sma_20":5932.75,"sma_60":6358.0,"sma_120":5682.67},{"date":"2026-01-21","open":6190,"high":6242,"low":6065,"close":6220,"volume":179228,"rsi_14":62.38,"sma_20":5943.5,"sma_60":6345.17,"sma_120":5694.08},{"date":"2026-01-22","open":6260,"high":6720,"low":6255,"close":6720,"volume":230107,"rsi_14":74.42,"sma_20":5974.5,"sma_60":6339.25,"sma_120":5709.54},{"date":"2026-01-23","open":6900,"high":6920,"low":6575,"close":6670,"volume":262572,"rsi_14":71.15,"sma_20":6004.0,"sma_60":6329.92,"sma_120":5724.21},{"date":"2026-01-26","open":6810,"high":7090,"low":6790,"close":7090,"volume":248965,"rsi_14":74.71,"sma_20":6053.75,"sma_60":6327.83,"sma_120":5743.21},{"date":"2026-01-27","open":6955,"high":7155,"low":6900,"close":7080,"volume":155481,"rsi_14":76.48,"sma_20":6108.0,"sma_60":6332.42,"sma_120":5761.12},{"date":"2026-01-28","open":7185,"high":7625,"low":7180,"close":7610,"volume":337649,"rsi_14":82.3,"sma_20":6189.75,"sma_60":6347.75,"sma_120":5784.42},{"date":"2026-01-29","open":7770,"high":7835,"low":7280,"close":7585,"volume":352177,"rsi_14":82.72,"sma_20":6283.0,"sma_60":6361.08,"sma_120":5809.12},{"date":"2026-01-30","open":7580,"high":7595,"low":7215,"close":7215,"volume":165681,"rsi_14":71.9,"sma_20":6365.5,"sma_60":6368.42,"sma_120":5830.58},{"date":"2026-02-02","open":7165,"high":7390,"low":6870,"close":6925,"volume":255958,"rsi_14":62.58,"sma_20":6426.25,"sma_60":6373.25,"sma_120":5846.88},{"date":"2026-02-03","open":7125,"high":7175,"low":6895,"close":7175,"volume":102243,"rsi_14":68.26,"sma_20":6494.5,"sma_60":6382.0,"sma_120":5864.83},{"date":"2026-02-04","open":7120,"high":7420,"low":7120,"close":7350,"volume":102301,"rsi_14":69.07,"sma_20":6575.0,"sma_60":6397.67,"sma_120":5884.58},{"date":"2026-02-05","open":7300,"high":7405,"low":7055,"close":7160,"volume":68355,"rsi_14":67.95,"sma_20":6649.25,"sma_60":6407.83,"sma_120":5902.83},{"date":"2026-02-06","open":6900,"high":6905,"low":6710,"close":6835,"volume":57240,"rsi_14":59.25,"sma_20":6709.25,"sma_60":6411.0,"sma_120":5916.25},{"date":"2026-02-09","open":7095,"high":7145,"low":6950,"close":7095,"volume":133185,"rsi_14":60.23,"sma_20":6772.25,"sma_60":6416.75,"sma_120":5932.21},{"date":"2026-02-10","open":7175,"high":7230,"low":6990,"close":7080,"volume":55722,"rsi_14":62.61,"sma_20":6819.5,"sma_60":6416.75,"sma_120":5947.67},{"date":"2026-02-11","open":7080,"high":7110,"low":6985,"close":7030,"volume":25612,"rsi_14":55.24,"sma_20":6871.5,"sma_60":6422.67,"sma_120":5960.88},{"date":"2026-02-12","open":7075,"high":7315,"low":7015,"close":7260,"volume":77177,"rsi_14":59.39,"sma_20":6930.5,"sma_60":6433.58,"sma_120":5978.04},{"date":"2026-02-13","open":7160,"high":7170,"low":7025,"close":7070,"volume":54285,"rsi_14":49.66,"sma_20":6986.75,"sma_60":6446.42,"sma_120":5993.33},{"date":"2026-02-19","open":7155,"high":7460,"low":7090,"close":7460,"volume":84720,"rsi_14":55.78,"sma_20":7050.0,"sma_60":6467.42,"sma_120":6012.29},{"date":"2026-02-20","open":7460,"high":7520,"low":7360,"close":7440,"volume":84297,"rsi_14":46.94,"sma_20":7103.5,"sma_60":6485.75,"sma_120":6031.25},{"date":"2026-02-23","open":7620,"high":7690,"low":7335,"close":7385,"volume":86920,"rsi_14":46.44,"sma_20":7161.75,"sma_60":6508.58,"sma_120":6050.5},{"date":"2026-02-24","open":7505,"high":7765,"low":7495,"close":7685,"volume":149357,"rsi_14":58.58,"sma_20":7210.0,"sma_60":6539.92,"sma_120":6071.33},{"date":"2026-02-25","open":7740,"high":7995,"low":7630,"close":7875,"volume":73437,"rsi_14":67.99,"sma_20":7270.25,"sma_60":6573.92,"sma_120":6094.21},{"date":"2026-02-26","open":7945,"high":8075,"low":7800,"close":7940,"volume":76228,"rsi_14":65.58,"sma_20":7312.75,"sma_60":6600.83,"sma_120":6118.0},{"date":"2026-02-27","open":7805,"high":8080,"low":7782,"close":8055,"volume":88940,"rsi_14":64.72,"sma_20":7361.5,"sma_60":6630.08,"sma_120":6144.17},{"date":"2026-03-03","open":7840,"high":7965,"low":7305,"close":7325,"volume":164176,"rsi_14":52.81,"sma_20":7347.25,"sma_60":6647.5,"sma_120":6165.54},{"date":"2026-03-04","open":7025,"high":7110,"low":6100,"close":6110,"volume":148465,"rsi_14":40.52,"sma_20":7273.5,"sma_60":6642.33,"sma_120":6177.62},{"date":"2026-03-05","open":6695,"high":7095,"low":6435,"close":6925,"volume":140394,"rsi_14":48.06,"sma_20":7259.0,"sma_60":6649.92,"sma_120":6196.42},{"date":"2026-03-06","open":6955,"high":7270,"low":6825,"close":7240,"volume":109334,"rsi_14":51.71,"sma_20":7274.75,"sma_60":6663.25,"sma_120":6218.17},{"date":"2026-03-09","open":6870,"high":7045,"low":6645,"close":6885,"volume":103944,"rsi_14":48.55,"sma_20":7260.25,"sma_60":6672.5,"sma_120":6236.75},{"date":"2026-03-10","open":7215,"high":7215,"low":6870,"close":6985,"volume":52493,"rsi_14":47.17,"sma_20":7242.0,"sma_60":6682.0,"sma_120":6256.38},{"date":"2026-03-11","open":7115,"high":7215,"low":6920,"close":7020,"volume":80235,"rsi_14":49.47,"sma_20":7235.0,"sma_60":6684.17,"sma_120":6276.25},{"date":"2026-03-12","open":6965,"high":7080,"low":6885,"close":6945,"volume":14038,"rsi_14":44.13,"sma_20":7240.5,"sma_60":6684.33,"sma_120":6295.12},{"date":"2026-03-13","open":6710,"high":6745,"low":6635,"close":6650,"volume":45022,"rsi_14":41.52,"sma_20":7218.25,"sma_60":6680.92,"sma_120":6311.88},{"date":"2026-03-16","open":6670,"high":6690,"low":6470,"close":6555,"volume":18810,"rsi_14":41.17,"sma_20":7192.0,"sma_60":6678.33,"sma_120":6327.88},{"date":"2026-03-17","open":6710,"high":6800,"low":6645,"close":6670,"volume":37301,"rsi_14":38.76,"sma_20":7174.0,"sma_60":6676.67,"sma_120":6343.88},{"date":"2026-03-18","open":6790,"high":6880,"low":6765,"close":6855,"volume":18134,"rsi_14":38.69,"sma_20":7153.75,"sma_60":6677.92,"sma_120":6361.33},{"date":"2026-03-19","open":6800,"high":6817,"low":6675,"close":6675,"volume":83309,"rsi_14":36.32,"sma_20":7134.0,"sma_60":6682.67,"sma_120":6377.46},{"date":"2026-03-20","open":6790,"high":6790,"low":6715,"close":6755,"volume":40836,"rsi_14":35.84,"sma_20":7098.75,"sma_60":6688.08,"sma_120":6393.25},{"date":"2026-03-23","open":6510,"high":6590,"low":6370,"close":6370,"volume":8574,"rsi_14":38.75,"sma_20":7045.25,"sma_60":6693.83,"sma_120":6405.25},{"date":"2026-03-24","open":6660,"high":6845,"low":6630,"close":6840,"volume":105206,"rsi_14":60.43,"sma_20":7018.0,"sma_60":6707.75,"sma_120":6421.96},{"date":"2026-03-25","open":6940,"high":7180,"low":6930,"close":7145,"volume":123365,"rsi_14":53.68,"sma_20":6991.0,"sma_60":6725.17,"sma_120":6441.0},{"date":"2026-03-26","open":7100,"high":7205,"low":6960,"close":7030,"volume":73572,"rsi_14":46.24,"sma_20":6948.75,"sma_60":6741.0,"sma_120":6458.92},{"date":"2026-03-27","open":6850,"high":7210,"low":6700,"close":7170,"volume":35046,"rsi_14":55.53,"sma_20":6910.25,"sma_60":6758.92,"sma_120":6479.17},{"date":"2026-03-30","open":6925,"high":7350,"low":6925,"close":7230,"volume":185868,"rsi_14":54.83,"sma_20":6869.0,"sma_60":6779.5,"sma_120":6498.67},{"date":"2026-03-31","open":7325,"high":7325,"low":6885,"close":6945,"volume":53185,"rsi_14":48.65,"sma_20":6850.0,"sma_60":6795.67,"sma_120":6517.46},{"date":"2026-04-01","open":7215,"high":7290,"low":7075,"close":7240,"volume":81719,"rsi_14":54.91,"sma_20":6906.5,"sma_60":6821.0,"sma_120":6538.54},{"date":"2026-04-02","open":7335,"high":7660,"low":7150,"close":7200,"volume":242520,"rsi_14":60.0,"sma_20":6920.25,"sma_60":6848.25,"sma_120":6559.79},{"date":"2026-04-03","open":7365,"high":7435,"low":7100,"close":7240,"volume":85613,"rsi_14":62.71,"sma_20":6920.25,"sma_60":6873.75,"sma_120":6581.62},{"date":"2026-04-06","open":7250,"high":7510,"low":7250,"close":7370,"volume":361180,"rsi_14":62.92,"sma_20":6944.5,"sma_60":6899.75,"sma_120":6603.83},{"date":"2026-04-07","open":7340,"high":7760,"low":7340,"close":7480,"volume":500008,"rsi_14":61.86,"sma_20":6969.25,"sma_60":6928.75,"sma_120":6627.62},{"date":"2026-04-08","open":7770,"high":7770,"low":7530,"close":7735,"volume":121142,"rsi_14":69.56,"sma_20":7005.0,"sma_60":6963.08,"sma_120":6652.29},{"date":"2026-04-09","open":7735,"high":7870,"low":7670,"close":7715,"volume":174521,"rsi_14":68.11,"sma_20":7043.5,"sma_60":6997.75,"sma_120":6674.46},{"date":"2026-04-10","open":7835,"high":7847,"low":7685,"close":7695,"volume":66360,"rsi_14":78.99,"sma_20":7095.75,"sma_60":7028.75,"sma_120":6696.25},{"date":"2026-04-13","open":7640,"high":7700,"low":7480,"close":7525,"volume":36542,"rsi_14":67.25,"sma_20":7144.25,"sma_60":7051.92,"sma_120":6712.0},{"date":"2026-04-14","open":7660,"high":7670,"low":7480,"close":7480,"volume":69508,"rsi_14":59.71,"sma_20":7184.75,"sma_60":7076.75,"sma_120":6723.54},{"date":"2026-04-15","open":7580,"high":7635,"low":7530,"close":7590,"volume":77311,"rsi_14":66.28,"sma_20":7221.5,"sma_60":7101.92,"sma_120":6735.46},{"date":"2026-04-16","open":7675,"high":7720,"low":7625,"close":7700,"volume":78063,"rsi_14":65.68,"sma_20":7272.75,"sma_60":7131.17,"sma_120":6747.58},{"date":"2026-04-17","open":7735,"high":7980,"low":7700,"close":7965,"volume":110523,"rsi_14":69.39,"sma_20":7333.25,"sma_60":7160.67,"sma_120":6759.29},{"date":"2026-04-20","open":8010,"high":8230,"low":7890,"close":8145,"volume":73249,"rsi_14":83.52,"sma_20":7422.0,"sma_60":7190.25,"sma_120":6774.12},{"date":"2026-04-21","open":8300,"high":8825,"low":8255,"close":8825,"volume":258519,"rsi_14":86.44,"sma_20":7521.25,"sma_60":7233.67,"sma_120":6789.42},{"date":"2026-04-22","open":8880,"high":8985,"low":8650,"close":8880,"volume":195794,"rsi_14":88.36,"sma_20":7608.0,"sma_60":7269.67,"sma_120":6804.46},{"date":"2026-04-23","open":8885,"high":8920,"low":8360,"close":8535,"volume":145804,"rsi_14":75.95,"sma_20":7683.25,"sma_60":7300.75,"sma_120":6815.33},{"date":"2026-04-24","open":8605,"high":8780,"low":8495,"close":8750,"volume":71663,"rsi_14":76.74,"sma_20":7762.25,"sma_60":7328.42,"sma_120":6828.12},{"date":"2026-04-27","open":8825,"high":8830,"low":8570,"close":8750,"volume":196388,"rsi_14":75.71,"sma_20":7838.25,"sma_60":7356.25,"sma_120":6844.33},{"date":"2026-04-28","open":8875,"high":9090,"low":8850,"close":9015,"volume":104581,"rsi_14":75.81,"sma_20":7941.75,"sma_60":7379.67,"sma_120":6863.71},{"date":"2026-04-29","open":8995,"high":9145,"low":8940,"close":9140,"volume":56198,"rsi_14":77.56,"sma_20":8036.75,"sma_60":7405.58,"sma_120":6883.33},{"date":"2026-04-30","open":9090,"high":9130,"low":8805,"close":8805,"volume":73005,"rsi_14":69.14,"sma_20":8117.0,"sma_60":7432.08,"sma_120":6900.25},{"date":"2026-05-04","open":9070,"high":9330,"low":9015,"close":9230,"volume":119703,"rsi_14":77.02,"sma_20":8216.5,"sma_60":7470.5,"sma_120":6921.88},{"date":"2026-05-06","open":9275,"high":9390,"low":9150,"close":9390,"volume":71290,"rsi_14":79.2,"sma_20":8317.5,"sma_60":7507.42,"sma_120":6944.71},{"date":"2026-05-07","open":9350,"high":9400,"low":9110,"close":9400,"volume":72429,"rsi_14":78.55,"sma_20":8413.5,"sma_60":7541.58,"sma_120":6969.62},{"date":"2026-05-08","open":9320,"high":9330,"low":9060,"close":9160,"volume":54131,"rsi_14":72.12,"sma_20":8484.75,"sma_60":7574.92,"sma_120":6991.38},{"date":"2026-05-11","open":9160,"high":9160,"low":8760,"close":8920,"volume":79003,"rsi_14":64.58,"sma_20":8545.0,"sma_60":7609.67,"sma_120":7010.33},{"date":"2026-05-12","open":8920,"high":8920,"low":8105,"close":8375,"volume":121358,"rsi_14":53.16,"sma_20":8579.0,"sma_60":7631.0,"sma_120":7023.88},{"date":"2026-05-13","open":8270,"high":8305,"low":7980,"close":8160,"volume":80660,"rsi_14":39.53,"sma_20":8610.75,"sma_60":7649.0,"sma_120":7032.88},{"date":"2026-05-14","open":8470,"high":8470,"low":8050,"close":8290,"volume":51758,"rsi_14":40.92,"sma_20":8651.25,"sma_60":7670.0,"sma_120":7046.33},{"date":"2026-05-15","open":8300,"high":8575,"low":7700,"close":7865,"volume":73954,"rsi_14":39.94,"sma_20":8665.0,"sma_60":7680.08,"sma_120":7056.83},{"date":"2026-05-18","open":7790,"high":7795,"low":7385,"close":7785,"volume":35432,"rsi_14":34.9,"sma_20":8669.25,"sma_60":7692.0,"sma_120":7069.21},{"date":"2026-05-19","open":7785,"high":7795,"low":7320,"close":7495,"volume":37274,"rsi_14":31.99,"sma_20":8645.75,"sma_60":7692.58,"sma_120":7080.0},{"date":"2026-05-20","open":7350,"high":7360,"low":7050,"close":7205,"volume":61502,"rsi_14":24.22,"sma_20":8598.75,"sma_60":7688.67,"sma_120":7087.21},{"date":"2026-05-21","open":7400,"high":7695,"low":7380,"close":7695,"volume":114295,"rsi_14":31.35,"sma_20":8542.25,"sma_60":7693.83,"sma_120":7101.21},{"date":"2026-05-22","open":7900,"high":8330,"low":7840,"close":8075,"volume":52411,"rsi_14":40.69,"sma_20":8502.0,"sma_60":7700.33,"sma_120":7120.12},{"date":"2026-05-26","open":8290,"high":8355,"low":8020,"close":8040,"volume":56427,"rsi_14":33.14,"sma_20":8477.25,"sma_60":7703.08,"sma_120":7138.5},{"date":"2026-05-27","open":8010,"high":8195,"low":7695,"close":7695,"volume":33718,"rsi_14":27.19,"sma_20":8424.5,"sma_60":7699.0,"sma_120":7149.92},{"date":"2026-05-28","open":8010,"high":8070,"low":7665,"close":8050,"volume":65539,"rsi_14":33.37,"sma_20":8389.5,"sma_60":7698.92,"sma_120":7164.5},{"date":"2026-05-29","open":8020,"high":8120,"low":7780,"close":8005,"volume":75330,"rsi_14":35.06,"sma_20":8339.0,"sma_60":7710.25,"sma_120":7178.88},{"date":"2026-06-01","open":7930,"high":7965,"low":7700,"close":7740,"volume":39175,"rsi_14":34.83,"sma_20":8269.0,"sma_60":7737.42,"sma_120":7189.88},{"date":"2026-06-02","open":7660,"high":7940,"low":7390,"close":7390,"volume":83301,"rsi_14":36.67,"sma_20":8198.25,"sma_60":7745.17,"sma_120":7197.54},{"date":"2026-06-04","open":7450,"high":7640,"low":7345,"close":7440,"volume":30650,"rsi_14":39.8,"sma_20":8108.75,"sma_60":7748.5,"sma_120":7205.88},{"date":"2026-06-05","open":7440,"high":7440,"low":6925,"close":7055,"volume":31492,"rsi_14":33.69,"sma_20":7992.0,"sma_60":7751.33,"sma_120":7211.92},{"date":"2026-06-08","open":7055,"high":7055,"low":6300,"close":6340,"volume":14901,"rsi_14":31.29,"sma_20":7839.0,"sma_60":7740.58,"sma_120":7211.29},{"date":"2026-06-09","open":6440,"high":6615,"low":6340,"close":6595,"volume":33828,"rsi_14":36.0,"sma_20":7710.75,"sma_60":7733.5,"sma_120":7208.83},{"date":"2026-06-10","open":6500,"high":6645,"low":6235,"close":6450,"volume":77706,"rsi_14":37.27,"sma_20":7587.25,"sma_60":7725.25,"sma_120":7204.79},{"date":"2026-06-11","open":6225,"high":6500,"low":6090,"close":6500,"volume":29995,"rsi_14":40.88,"sma_20":7493.5,"sma_60":7722.75,"sma_120":7201.83},{"date":"2026-06-12","open":6860,"high":7020,"low":6675,"close":6840,"volume":39172,"rsi_14":38.49,"sma_20":7427.5,"sma_60":7727.5,"sma_120":7202.92},{"date":"2026-06-15","open":7085,"high":7230,"low":7025,"close":7230,"volume":22807,"rsi_14":38.66,"sma_20":7374.5,"sma_60":7736.83,"sma_120":7206.75},{"date":"2026-06-16","open":7230,"high":7230,"low":7090,"close":7120,"volume":10138,"rsi_14":37.89,"sma_20":7337.25,"sma_60":7741.25,"sma_120":7209.58},{"date":"2026-06-17","open":7145,"high":7170,"low":7000,"close":7095,"volume":16869,"rsi_14":41.38,"sma_20":7302.75,"sma_60":7748.25,"sma_120":7215.46},{"date":"2026-06-18","open":6930,"high":6980,"low":6690,"close":6750,"volume":39974,"rsi_14":31.27,"sma_20":7265.5,"sma_60":7748.17,"sma_120":7218.12},{"date":"2026-06-19","open":6690,"high":6895,"low":6475,"close":6710,"volume":29844,"rsi_14":31.31,"sma_20":7240.75,"sma_60":7753.83,"sma_120":7223.83},{"date":"2026-06-22","open":6705,"high":6705,"low":6410,"close":6510,"volume":22000,"rsi_14":31.91,"sma_20":7181.5,"sma_60":7748.33,"sma_120":7228.04},{"date":"2026-06-23","open":6470,"high":6615,"low":5855,"close":5855,"volume":46295,"rsi_14":29.28,"sma_20":7070.5,"sma_60":7726.83,"sma_120":7226.0},{"date":"2026-06-24","open":5805,"high":6110,"low":5805,"close":6060,"volume":32521,"rsi_14":32.12,"sma_20":6971.5,"sma_60":7710.67,"sma_120":7225.83},{"date":"2026-06-25","open":6065,"high":6130,"low":5785,"close":5805,"volume":39365,"rsi_14":33.24,"sma_20":6877.0,"sma_60":7687.92,"sma_120":7223.42},{"date":"2026-06-26","open":5730,"high":5730,"low":5310,"close":5475,"volume":55446,"rsi_14":37.07,"sma_20":6748.25,"sma_60":7658.67,"sma_120":7219.08},{"date":"2026-06-29","open":5475,"high":6300,"low":5465,"close":6300,"volume":46597,"rsi_14":46.23,"sma_20":6663.0,"sma_60":7647.92,"sma_120":7221.79},{"date":"2026-06-30","open":6210,"high":6210,"low":5910,"close":5925,"volume":40134,"rsi_14":43.67,"sma_20":6572.25,"sma_60":7626.0,"sma_120":7223.5},{"date":"2026-07-01","open":5905,"high":5905,"low":5650,"close":5735,"volume":26935,"rsi_14":41.07,"sma_20":6489.5,"sma_60":7601.58,"sma_120":7224.92},{"date":"2026-07-02","open":5650,"high":5730,"low":5480,"close":5565,"volume":68901,"rsi_14":34.51,"sma_20":6395.75,"sma_60":7573.67,"sma_120":7223.71},{"date":"2026-07-03","open":5535,"high":5610,"low":5260,"close":5610,"volume":12984,"rsi_14":28.51,"sma_20":6323.5,"sma_60":7544.33,"sma_120":7222.04},{"date":"2026-07-06","open":5540,"high":5610,"low":5370,"close":5550,"volume":15823,"rsi_14":28.9,"sma_20":6284.0,"sma_60":7512.17,"sma_120":7220.46},{"date":"2026-07-07","open":5495,"high":5535,"low":5295,"close":5460,"volume":10586,"rsi_14":28.4,"sma_20":6227.25,"sma_60":7474.25,"sma_120":7218.67},{"date":"2026-07-08","open":5295,"high":5370,"low":5050,"close":5115,"volume":31132,"rsi_14":28.4,"sma_20":6160.5,"sma_60":7430.92,"sma_120":7214.33},{"date":"2026-07-09","open":5100,"high":5290,"low":4985,"close":5065,"volume":25757,"rsi_14":28.33,"sma_20":6088.75,"sma_60":7387.08,"sma_120":7207.92},{"date":"2026-07-10","open":5190,"high":5470,"low":5190,"close":5430,"volume":26862,"rsi_14":36.36,"sma_20":6018.25,"sma_60":7352.17,"sma_120":7202.04},{"date":"2026-07-13","open":5430,"high":5725,"low":5350,"close":5355,"volume":23436,"rsi_14":42.6,"sma_20":5924.5,"sma_60":7316.75,"sma_120":7196.75},{"date":"2026-07-14","open":5355,"high":5355,"low":5035,"close":5155,"volume":18002,"rsi_14":36.59,"sma_20":5826.25,"sma_60":7276.17,"sma_120":7189.04},{"date":"2026-07-15","open":5280,"high":5510,"low":5280,"close":5500,"volume":38162,"rsi_14":45.6,"sma_20":5746.5,"sma_60":7239.5,"sma_120":7185.33},{"date":"2026-07-16","open":5430,"high":5515,"low":5270,"close":5335,"volume":4962,"rsi_14":47.88,"sma_20":5675.75,"sma_60":7195.67,"sma_120":7178.17},{"date":"2026-07-20","open":5205,"high":5205,"low":5000,"close":5040,"volume":2785,"rsi_14":27.26,"sma_20":5592.25,"sma_60":7143.92,"sma_120":7167.08},{"date":"2026-07-21","open":4990,"high":5050,"low":4880,"close":5050,"volume":1552,"rsi_14":31.81,"sma_20":5519.25,"sma_60":7081.0,"sma_120":7157.33},{"date":"2026-07-22","open":5135,"high":5270,"low":5100,"close":5120,"volume":2837,"rsi_14":36.54,"sma_20":5482.5,"sma_60":7018.33,"sma_120":7144.0},{"date":"2026-07-23","open":5160,"high":5565,"low":5160,"close":5565,"volume":4299,"rsi_14":50.0,"sma_20":5457.75,"sma_60":6968.83,"sma_120":7134.79},{"date":"2026-07-24","open":5365,"high":5410,"low":5180,"close":5235,"volume":13790,"rsi_14":43.41,"sma_20":5429.25,"sma_60":6910.25,"sma_120":7119.33},{"date":"2026-07-27","open":5280,"high":5300,"low":5125,"close":5210,"volume":13197,"rsi_14":43.95,"sma_20":5416.0,"sma_60":6851.25,"sma_120":7103.75},{"date":"2026-07-28","open":5030,"high":5030,"low":4720,"close":4780,"volume":17035,"rsi_14":39.21,"sma_20":5340.0,"sma_60":6780.67,"sma_120":7080.17},{"date":"2026-07-29","open":4795,"high":4850,"low":4300,"close":4500,"volume":7604,"rsi_14":40.03,"sma_20":5268.75,"sma_60":6703.33,"sma_120":7054.46},{"date":"2026-07-30","open":4500,"high":4800,"low":4450,"close":4675,"volume":8806,"rsi_14":43.93,"sma_20":5215.75,"sma_60":6634.5,"sma_120":7033.29},{"date":"2026-07-31","open":4795,"high":4970,"low":4675,"close":4970,"volume":11782,"rsi_14":42.68,"sma_20":5186.0,"sma_60":6563.5,"sma_120":7017.0},{"date":"2026-08-03","open":4815,"high":4955,"low":4680,"close":4870,"volume":38830,"rsi_14":42.34,"sma_20":5149.0,"sma_60":6488.17,"sma_120":6997.79},{"date":"2026-08-04","open":4870,"high":5080,"low":4870,"close":5070,"volume":34022,"rsi_14":48.66,"sma_20":5125.0,"sma_60":6416.0,"sma_120":6978.79},{"date":"2026-08-05","open":5140,"high":5215,"low":5105,"close":5150,"volume":15693,"rsi_14":43.97,"sma_20":5109.5,"sma_60":6349.17,"sma_120":6962.04},{"date":"2026-08-06","open":5090,"high":5250,"low":5040,"close":5210,"volume":24426,"rsi_14":47.76,"sma_20":5114.25,"sma_60":6287.33,"sma_120":6948.5},{"date":"2026-08-07","open":5370,"high":5560,"low":5260,"close":5505,"volume":7694,"rsi_14":58.32,"sma_20":5136.25,"sma_60":6239.5,"sma_120":6935.25},{"date":"2026-08-10","open":5570,"high":5795,"low":5390,"close":5795,"volume":57259,"rsi_14":62.11,"sma_20":5154.5,"sma_60":6200.08,"sma_120":6924.54},{"date":"2026-08-11","open":5755,"high":5800,"low":5600,"close":5640,"volume":27290,"rsi_14":58.23,"sma_20":5168.75,"sma_60":6155.92,"sma_120":6912.96},{"date":"2026-08-12","open":5650,"high":5780,"low":5575,"close":5705,"volume":7986,"rsi_14":52.52,"sma_20":5196.25,"sma_60":6119.92,"sma_120":6900.0},{"date":"2026-08-13","open":5705,"high":5795,"low":5650,"close":5770,"volume":69349,"rsi_14":60.64,"sma_20":5209.75,"sma_60":6086.33,"sma_120":6889.17},{"date":"2026-08-14","open":5750,"high":5950,"low":5735,"close":5950,"volume":23469,"rsi_14":63.86,"sma_20":5240.5,"sma_60":6060.58,"sma_120":6876.58},{"date":"2026-08-18","open":5905,"high":5960,"low":5650,"close":5710,"volume":46520,"rsi_14":68.75,"sma_20":5274.0,"sma_60":6035.67,"sma_120":6862.17},{"date":"2026-08-19","open":5485,"high":5715,"low":5465,"close":5680,"volume":40537,"rsi_14":76.46,"sma_20":5305.5,"sma_60":6002.08,"sma_120":6847.96},{"date":"2026-08-20","open":5700,"high":5835,"low":5700,"close":5740,"volume":5819,"rsi_14":75.18,"sma_20":5336.5,"sma_60":5963.17,"sma_120":6831.75},{"date":"2026-08-21","open":5585,"high":5585,"low":5425,"close":5450,"volume":2178,"rsi_14":61.37,"sma_20":5330.75,"sma_60":5920.0,"sma_120":6811.54},{"date":"2026-08-24","open":5495,"high":5895,"low":5495,"close":5870,"volume":12050,"rsi_14":70.58,"sma_20":5362.5,"sma_60":5889.58,"sma_120":6794.29},{"date":"2026-08-25","open":5780,"high":5805,"low":5625,"close":5800,"volume":35612,"rsi_14":65.87,"sma_20":5392.0,"sma_60":5852.08,"sma_120":6775.5},{"date":"2026-08-26","open":5655,"high":5725,"low":5550,"close":5725,"volume":12037,"rsi_14":62.53,"sma_20":5439.25,"sma_60":5814.08,"sma_120":6762.17},{"date":"2026-08-27","open":5720,"high":6040,"low":5720,"close":5985,"volume":19674,"rsi_14":65.53,"sma_20":5513.5,"sma_60":5784.83,"sma_120":6761.12},{"date":"2026-08-28","open":5970,"high":6115,"low":5935,"close":6045,"volume":25595,"rsi_14":61.95,"sma_20":5582.0,"sma_60":5762.42,"sma_120":6753.79},{"date":"2026-08-31","open":6025,"high":6300,"low":6015,"close":6300,"volume":99623,"rsi_14":61.35,"sma_20":5648.5,"sma_60":5743.42,"sma_120":6745.96},{"date":"2026-09-01","open":6260,"high":6420,"low":6100,"close":6100,"volume":54047,"rsi_14":60.13,"sma_20":5710.0,"sma_60":5727.5,"sma_120":6739.42},{"date":"2026-09-02","open":6015,"high":6060,"low":5785,"close":5830,"volume":16846,"rsi_14":52.53,"sma_20":5748.0,"sma_60":5719.0,"sma_120":6729.79},{"date":"2026-09-03","open":5880,"high":6020,"low":5755,"close":5880,"volume":19951,"rsi_14":52.24,"sma_20":5784.5,"sma_60":5707.08,"sma_120":6720.29},{"date":"2026-09-04","open":5900,"high":6020,"low":5880,"close":5945,"volume":11977,"rsi_14":49.89,"sma_20":5821.25,"sma_60":5698.67,"sma_120":6711.96},{"date":"2026-09-07","open":5965,"high":5965,"low":5870,"close":5870,"volume":18909,"rsi_14":53.67,"sma_20":5839.5,"sma_60":5688.17,"sma_120":6705.46},{"date":"2026-09-08","open":5975,"high":6010,"low":5775,"close":5775,"volume":43047,"rsi_14":52.12,"sma_20":5838.5,"sma_60":5670.42,"sma_120":6698.96},{"date":"2026-09-09","open":5760,"high":6210,"low":5760,"close":6185,"volume":66184,"rsi_14":58.57,"sma_20":5865.75,"sma_60":5653.0,"sma_120":6694.92},{"date":"2026-09-10","open":6100,"high":6305,"low":6040,"close":6175,"volume":64574,"rsi_14":65.66,"sma_20":5889.25,"sma_60":5637.25,"sma_120":6689.25},{"date":"2026-09-11","open":5970,"high":6100,"low":5945,"close":6005,"volume":9501,"rsi_14":53.27,"sma_20":5901.0,"sma_60":5619.08,"sma_120":6683.67},{"date":"2026-09-14","open":5895,"high":5895,"low":5750,"close":5770,"volume":61911,"rsi_14":49.33,"sma_20":5892.0,"sma_60":5602.75,"sma_120":6675.46},{"date":"2026-09-15","open":5775,"high":6000,"low":5775,"close":5985,"volume":23127,"rsi_14":55.49,"sma_20":5905.75,"sma_60":5590.67,"sma_120":6672.25},{"date":"2026-09-16","open":5900,"high":6025,"low":5835,"close":5900,"volume":7668,"rsi_14":48.06,"sma_20":5916.75,"sma_60":5580.5,"sma_120":6664.42},{"date":"2026-09-17","open":5855,"high":5880,"low":5800,"close":5800,"volume":25165,"rsi_14":44.52,"sma_20":5919.75,"sma_60":5579.58,"sma_120":6653.21},{"date":"2026-09-18","open":5905,"high":5910,"low":5815,"close":5840,"volume":52071,"rsi_14":38.61,"sma_20":5939.25,"sma_60":5575.92,"sma_120":6643.29},{"date":"2026-09-21","open":5900,"high":5900,"low":5720,"close":5745,"volume":8601,"rsi_14":40.73,"sma_20":5933.0,"sma_60":5574.92,"sma_120":6631.42},{"date":"2026-09-22","open":5770,"high":5810,"low":5730,"close":5780,"volume":3355,"rsi_14":48.51,"sma_20":5932.0,"sma_60":5580.0,"sma_120":6619.33},{"date":"2026-09-23","open":5780,"high":5910,"low":5755,"close":5810,"volume":39162,"rsi_14":47.89,"sma_20":5936.25,"sma_60":5571.83,"sma_120":6609.88},{"date":"2026-09-28","open":5765,"high":6060,"low":5765,"close":6020,"volume":28736,"rsi_14":52.08,"sma_20":5938.0,"sma_60":5573.42,"sma_120":6599.71},{"date":"2026-09-29","open":5955,"high":5955,"low":5680,"close":5770,"volume":21922,"rsi_14":47.47,"sma_20":5924.25,"sma_60":5574.0,"sma_120":6587.79},{"date":"2026-09-30","open":5780,"high":5882,"low":5780,"close":5795,"volume":13943,"rsi_14":50.52,"sma_20":5899.0,"sma_60":5577.83,"sma_120":6575.75},{"date":"2026-10-01","open":5775,"high":5900,"low":5775,"close":5870,"volume":11012,"rsi_14":40.0,"sma_20":5887.5,"sma_60":5582.17,"sma_120":6563.25},{"date":"2026-10-02","open":5865,"high":6135,"low":5865,"close":6135,"volume":52136,"rsi_14":48.91,"sma_20":5902.75,"sma_60":5591.92,"sma_120":6552.04},{"date":"2026-10-06","open":6175,"high":6500,"low":6160,"close":6500,"volume":51630,"rsi_14":62.22,"sma_20":5933.75,"sma_60":5609.25,"sma_120":6541.75},{"date":"2026-10-07","open":6435,"high":6435,"low":6265,"close":6345,"volume":22427,"rsi_14":64.78,"sma_20":5953.75,"sma_60":5629.75,"sma_120":6530.33},{"date":"2026-10-08","open":6380,"high":6520,"low":6315,"close":6445,"volume":31490,"rsi_14":62.57,"sma_20":5982.5,"sma_60":5652.75,"sma_120":6519.92},{"date":"2026-10-12","open":6445,"high":6445,"low":5985,"close":6025,"volume":22897,"rsi_14":52.89,"sma_20":5995.0,"sma_60":5662.67,"sma_120":6507.42},{"date":"2026-10-13","open":5865,"high":6065,"low":5610,"close":6065,"volume":20920,"rsi_14":56.29,"sma_20":5989.0,"sma_60":5674.5,"sma_120":6495.62},{"date":"2026-10-14","open":6060,"high":6365,"low":6060,"close":6315,"volume":35067,"rsi_14":60.26,"sma_20":5996.0,"sma_60":5693.83,"sma_120":6485.0},{"date":"2026-10-15","open":6000,"high":6045,"low":5710,"close":5850,"volume":25743,"rsi_14":51.96,"sma_20":5988.25,"sma_60":5699.67,"sma_120":6469.58},{"date":"2026-10-16","open":5865,"high":5900,"low":5690,"close":5785,"volume":19453,"rsi_14":50.09,"sma_20":5989.0,"sma_60":5707.17,"sma_120":6451.42},{"date":"2026-10-19","open":5590,"high":6265,"low":5590,"close":6250,"volume":42601,"rsi_14":56.98,"sma_20":6002.25,"sma_60":5727.33,"sma_120":6435.62},{"date":"2026-10-20","open":6165,"high":6275,"low":5860,"close":5885,"volume":39640,"rsi_14":47.96,"sma_20":6001.5,"sma_60":5741.25,"sma_120":6411.12},{"date":"2026-10-21","open":5940,"high":6000,"low":5830,"close":5920,"volume":47905,"rsi_14":52.43,"sma_20":6007.5,"sma_60":5754.58,"sma_120":6386.46},{"date":"2026-10-22","open":5840,"high":5840,"low":5505,"close":5530,"volume":8905,"rsi_14":46.16,"sma_20":5992.0,"sma_60":5754.0,"sma_120":6361.42},{"date":"2026-10-23","open":5339,"high":5339,"low":5166,"close":5315,"volume":13058}],"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":"BNK 2차전지양극재","phase":"above-fold","symbol_resolved":true}