{"status":"ok","report":{"price_analysis":{"current":9435.0,"change_1d":1.1,"change_7d":1.8,"change_30d":-1.8,"high_30d":9610.0,"low_30d":8755.0,"position_in_range":80.0,"support":8840.5,"resistance":9524.5},"summary":"RISE 글로벌비만산업TOP2+(476310)은(는) KEDI 글로벌 비만 산업 Top2+ 지수(Price Return)를 추종하는 ETF입니다, 순자산 63.7억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 60.8로 강세 구간입니다. MACD(-51.66)가 시그널선(-134.40)을 상회합니다(골든크로스). SMA20 9121, SMA60 9695 — 혼조세입니다. 볼린저밴드 8734~9508 (현재 위치 91%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 61","rsi_14":60.78431372549019,"macd":-51.65508209701875,"macd_signal":-134.40316198745057,"sma_20":9121.0,"sma_60":9695.466666666667,"bb_upper":9507.621261701941,"bb_lower":8734.378738298059,"atr_14":173.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -71.00. 30일 누적: 외국인 5.00, 기관 -1.05만.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-71.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-123.0,"retail_net":123.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-132.0,"retail_net":132.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-1028.0,"retail_net":1028.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":259.0,"retail_net":-259.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":953.0,"retail_net":-953.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":954.0,"retail_net":-954.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-212.0,"retail_net":212.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":424.0,"retail_net":-424.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":62.0,"retail_net":-62.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":13.0,"retail_net":-13.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-848.0,"retail_net":848.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-29.0,"retail_net":29.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-313.0,"retail_net":313.0},{"date":"2026-10-02","foreign_net":5.0,"institution_net":-3615.0,"retail_net":3610.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":58.0,"retail_net":-58.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-253.0,"retail_net":253.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-49.0,"retail_net":49.0},{"date":"2026-09-28","foreign_net":-3.0,"institution_net":-78.0,"retail_net":81.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-301.0,"retail_net":301.0},{"date":"2026-09-22","foreign_net":3.0,"institution_net":-453.0,"retail_net":450.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":80.0,"retail_net":-80.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-27.0,"retail_net":27.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-6098.0,"retail_net":6098.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":14.0,"retail_net":-14.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":536.0,"retail_net":-536.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":38.0,"retail_net":-38.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-75.0,"retail_net":75.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-135.0,"retail_net":135.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-476.0,"retail_net":476.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":371.0,"retail_net":-371.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-123.0,"retail_net":123.0},"d3":{"foreign_net":0,"institution_net":-1283.0,"retail_net":1283.0},"d7":{"foreign_net":0,"institution_net":671.0,"retail_net":-671.0},"d14":{"foreign_net":5.0,"institution_net":-3635.0,"retail_net":3630.0},"d30":{"foreign_net":5.0,"institution_net":-10483.0,"retail_net":10478.0}}},"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":59,"summary":"RSI 61","metrics":[{"name":"RSI (14)","value":60.8,"unit":"","percentile":61,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.8,"unit":"%","percentile":46,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.5993,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.6,"summary":"배당수익률 2.60%","metrics":[{"name":"배당수익률","value":2.6,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:10.588805+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"KEDI 글로벌 비만 산업 Top2+ 지수(Price Return)","issuer":"KB자산운용","category":"","expense_ratio":0.35,"aum":700000000.0,"aum_display":"63.7억","dividend_yield":null,"tracking_error":0.7,"holdings":[{"ticker":"","name":"NOVO-NORDISK A/S-SPONS ADR","weight":null},{"ticker":"","name":"LIFE TIME GROUP HOLDINGS INC","weight":null},{"ticker":"","name":"MERCK & CO. INC.","weight":null},{"ticker":"","name":"NOVARTIS AG-SPONSORED ADR","weight":null},{"ticker":"","name":"ASTRAZENECA PLC","weight":null},{"ticker":"","name":"ABBOTT LABORATORIES","weight":null},{"ticker":"","name":"ELI LILLY & CO","weight":null},{"ticker":"","name":"LULULEMON ATHLETICA INC","weight":null},{"ticker":"","name":"AMGEN INC","weight":null},{"ticker":"","name":"DICKS SPORTING GOODS INC","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":9435.0,"change_pct":1.07,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-02-27","close":9736.8662},{"date":"2024-02-28","close":9858.7598},{"date":"2024-02-29","close":9673.4814},{"date":"2024-03-04","close":9746.6172},{"date":"2024-03-05","close":9849.0078},{"date":"2024-03-06","close":9731.9893},{"date":"2024-03-07","close":9712.4873},{"date":"2024-03-08","close":9912.3926},{"date":"2024-03-11","close":9722.2383},{"date":"2024-03-12","close":9619.8477},{"date":"2024-03-13","close":9780.748},{"date":"2024-03-14","close":9795.375},{"date":"2024-03-15","close":9888.0137},{"date":"2024-03-18","close":9853.8828},{"date":"2024-03-19","close":9868.5107},{"date":"2024-03-20","close":9873.3867},{"date":"2024-03-21","close":9800.25},{"date":"2024-03-22","close":9868.5107},{"date":"2024-03-25","close":9805.126},{"date":"2024-03-26","close":9800.25},{"date":"2024-03-27","close":9888.0137},{"date":"2024-03-28","close":9970.9014},{"date":"2024-03-29","close":10092.7949},{"date":"2024-04-01","close":10058.665},{"date":"2024-04-02","close":9941.6475},{"date":"2024-04-03","close":9863.6357},{"date":"2024-04-04","close":9912.3926},{"date":"2024-04-05","close":9795.375},{"date":"2024-04-08","close":9917.2686},{"date":"2024-04-09","close":9922.1436},{"date":"2024-04-11","close":9858.7598},{"date":"2024-04-12","close":9927.0195},{"date":"2024-04-15","close":9878.2627},{"date":"2024-04-16","close":9936.7715},{"date":"2024-04-17","close":9795.375},{"date":"2024-04-18","close":9775.8721},{"date":"2024-04-19","close":9653.9775},{"date":"2024-04-22","close":9673.4814},{"date":"2024-04-23","close":9761.2441},{"date":"2024-04-24","close":9873.3867},{"date":"2024-04-25","close":9819.7539},{"date":"2024-04-26","close":9868.5107},{"date":"2024-04-29","close":9902.6416},{"date":"2024-04-30","close":9941.6475},{"date":"2024-05-02","close":10058.665},{"date":"2024-05-03","close":9814.877},{"date":"2024-05-07","close":9839.2559},{"date":"2024-05-08","close":9990.4043},{"date":"2024-05-09","close":9985.5293},{"date":"2024-05-10","close":10078.168},{"date":"2024-05-13","close":10034.2861},{"date":"2024-05-14","close":10068.417},{"date":"2024-05-16","close":10107.4229},{"date":"2024-05-17","close":10044.0371},{"date":"2024-05-20","close":10039.1621},{"date":"2024-05-21","close":10122.0498},{"date":"2024-05-22","close":10243.9434},{"date":"2024-05-23","close":10287.8252},{"date":"2024-05-24","close":10321.9551},{"date":"2024-05-27","close":10297.5771},{"date":"2024-05-28","close":10287.8252},{"date":"2024-05-29","close":10161.0557},{"date":"2024-05-30","close":10263.4463},{"date":"2024-05-31","close":10317.0791},{"date":"2024-06-03","close":10404.8428},{"date":"2024-06-04","close":10463.3525},{"date":"2024-06-05","close":10536.4873},{"date":"2024-06-07","close":10677.8848},{"date":"2024-06-10","close":10872.915},{"date":"2024-06-11","close":11058.1924},{"date":"2024-06-12","close":10980.1816},{"date":"2024-06-13","close":10985.0566},{"date":"2024-06-14","close":10975.3047},{"date":"2024-06-17","close":10975.3047},{"date":"2024-06-18","close":10950.9268},{"date":"2024-06-19","close":10994.8086},{"date":"2024-06-20","close":10980.1816},{"date":"2024-06-21","close":11067.9443},{"date":"2024-06-24","close":11165.459},{"date":"2024-06-25","close":11184.9629},{"date":"2024-06-26","close":11409.2461},{"date":"2024-06-27","close":11214.2168},{"date":"2024-06-28","close":11184.9629},{"date":"2024-07-01","close":11087.4473},{"date":"2024-07-02","close":11204.4648},{"date":"2024-07-03","close":11160.584},{"date":"2024-07-04","close":10911.9209},{"date":"2024-07-05","close":10916.7959},{"date":"2024-07-08","close":11102.0752},{"date":"2024-07-09","close":11131.3291},{"date":"2024-07-10","close":11131.3291},{"date":"2024-07-11","close":11165.459},{"date":"2024-07-12","close":11184.9629},{"date":"2024-07-15","close":11340.9863},{"date":"2024-07-16","close":11345.8623},{"date":"2024-07-17","close":11287.3525},{"date":"2024-07-18","close":11009.4355},{"date":"2024-07-19","close":10712.0146},{"date":"2024-07-22","close":10716.8906},{"date":"2024-07-23","close":10824.1572},{"date":"2024-07-24","close":10794.9023},{"date":"2024-07-25","close":10634.0029},{"date":"2024-07-26","close":10448.7246},{"date":"2024-07-29","close":10424.3467},{"date":"2024-07-30","close":10438.9727},{"date":"2024-07-31","close":10414.5938},{"date":"2024-08-01","close":10336.582},{"date":"2024-08-02","close":10399.9668},{"date":"2024-08-05","close":10122.0498},{"date":"2024-08-06","close":10126.9248},{"date":"2024-08-07","close":10258.5713},{"date":"2024-08-08","close":9990.4043},{"date":"2024-08-09","close":10443.8486},{"date":"2024-08-12","close":10721.7666},{"date":"2024-08-13","close":10629.1279},{"date":"2024-08-14","close":10785.1514},{"date":"2024-08-16","close":10955.8027},{"date":"2024-08-19","close":10658.3818},{"date":"2024-08-20","close":10751.0215},{"date":"2024-08-21","close":10858.2871},{"date":"2024-08-22","close":10897.293},{"date":"2024-08-23","close":10980.1816},{"date":"2024-08-26","close":10887.542},{"date":"2024-08-27","close":11210.4748},{"date":"2024-08-28","close":10999.6836},{"date":"2024-08-29","close":10863.1631},{"date":"2024-08-30","close":10970.4297},{"date":"2024-09-02","close":11077.6963},{"date":"2024-09-03","close":11082.5713},{"date":"2024-09-04","close":10980.1816},{"date":"2024-09-05","close":10848.5352},{"date":"2024-09-06","close":10531.6123},{"date":"2024-09-09","close":10599.873},{"date":"2024-09-10","close":10668.1338},{"date":"2024-09-11","close":10536.4873},{"date":"2024-09-12","close":10716.8906},{"date":"2024-09-13","close":10721.7666},{"date":"2024-09-19","close":10614.5},{"date":"2024-09-20","close":10677.8848},{"date":"2024-09-23","close":10585.2461},{"date":"2024-09-24","close":10448.7246},{"date":"2024-09-25","close":10448.7246},{"date":"2024-09-26","close":10463.3525},{"date":"2024-09-27","close":10273.1982},{"date":"2024-09-30","close":9975.7773},{"date":"2024-10-02","close":10058.665},{"date":"2024-10-04","close":9975.7773},{"date":"2024-10-07","close":10180.5586},{"date":"2024-10-08","close":10258.5713},{"date":"2024-10-10","close":10356.0859},{"date":"2024-10-11","close":10317.0791},{"date":"2024-10-14","close":10531.6123},{"date":"2024-10-15","close":10594.9971},{"date":"2024-10-16","close":10526.7363},{"date":"2024-10-17","close":10599.873},{"date":"2024-10-18","close":10604.748},{"date":"2024-10-21","close":10624.252},{"date":"2024-10-22","close":10521.8604},{"date":"2024-10-23","close":10507.2334},{"date":"2024-10-24","close":10463.3525},{"date":"2024-10-25","close":10395.0918},{"date":"2024-10-28","close":10312.2041},{"date":"2024-10-29","close":10370.7119},{"date":"2024-10-30","close":10544.1609},{"date":"2024-10-31","close":10058.665},{"date":"2024-11-01","close":9951.3984},{"date":"2024-11-04","close":9922.1436},{"date":"2024-11-05","close":10084.9168},{"date":"2024-11-06","close":9878.2627},{"date":"2024-11-07","close":9658.8545},{"date":"2024-11-08","close":9722.2383},{"date":"2024-11-11","close":9912.3926},{"date":"2024-11-12","close":9927.0195},{"date":"2024-11-13","close":9780.748},{"date":"2024-11-14","close":9927.0195},{"date":"2024-11-15","close":9741.7422},{"date":"2024-11-18","close":9361.4326},{"date":"2024-11-19","close":9263.9189},{"date":"2024-11-20","close":9312.6758},{"date":"2024-11-21","close":9439.4453},{"date":"2024-11-22","close":9541.8359},{"date":"2024-11-25","close":9605.2207},{"date":"2024-11-26","close":9692.9834},{"date":"2024-11-27","close":9805.126},{"date":"2024-11-28","close":9800.25},{"date":"2024-11-29","close":9800.25},{"date":"2024-12-02","close":9888.0137},{"date":"2024-12-03","close":9946.5234},{"date":"2024-12-04","close":10058.665},{"date":"2024-12-05","close":10063.541},{"date":"2024-12-06","close":10151.3047},{"date":"2024-12-09","close":10370.7119},{"date":"2024-12-10","close":10258.5713},{"date":"2024-12-11","close":10185.4346},{"date":"2024-12-12","close":10282.9492},{"date":"2024-12-13","close":10136.6777},{"date":"2024-12-16","close":10034.2861},{"date":"2024-12-17","close":9961.1494},{"date":"2024-12-18","close":10034.2861},{"date":"2024-12-19","close":9775.8721},{"date":"2024-12-20","close":9873.3867},{"date":"2024-12-23","close":9571.0898},{"date":"2024-12-24","close":9722.2383},{"date":"2024-12-26","close":9736.8662},{"date":"2024-12-27","close":9892.8887},{"date":"2024-12-30","close":9795.375},{"date":"2025-01-02","close":9707.6113},{"date":"2025-01-03","close":9746.6172},{"date":"2025-01-06","close":9775.8721},{"date":"2025-01-07","close":9649.1016},{"date":"2025-01-08","close":9575.9668},{"date":"2025-01-09","close":9717.3623},{"date":"2025-01-10","close":9727.1143},{"date":"2025-01-13","close":9795.375},{"date":"2025-01-14","close":9766.1201},{"date":"2025-01-15","close":9380.9365},{"date":"2025-01-16","close":9458.9482},{"date":"2025-01-17","close":9527.208},{"date":"2025-01-20","close":9224.9121},{"date":"2025-01-21","close":9127.3975},{"date":"2025-01-22","close":9273.6699},{"date":"2025-01-23","close":9268.7939},{"date":"2025-01-24","close":9380.9365},{"date":"2025-01-31","close":10024.5352},{"date":"2025-02-03","close":9931.8955},{"date":"2025-02-04","close":9858.7598},{"date":"2025-02-05","close":9736.8662},{"date":"2025-02-06","close":9946.5234},{"date":"2025-02-07","close":10024.5352},{"date":"2025-02-10","close":10039.1621},{"date":"2025-02-11","close":9946.5234},{"date":"2025-02-12","close":9917.2686},{"date":"2025-02-13","close":9849.0078},{"date":"2025-02-14","close":9731.9893},{"date":"2025-02-17","close":9571.0898},{"date":"2025-02-18","close":9566.2139},{"date":"2025-02-19","close":9810.002},{"date":"2025-02-20","close":9814.877},{"date":"2025-02-21","close":9834.3809},{"date":"2025-02-24","close":10073.292},{"date":"2025-02-25","close":10151.3047},{"date":"2025-02-26","close":10190.3105},{"date":"2025-02-27","close":10234.1914},{"date":"2025-02-28","close":10307.3281},{"date":"2025-03-04","close":10575.4932},{"date":"2025-03-05","close":10424.3467},{"date":"2025-03-06","close":10434.0977},{"date":"2025-03-07","close":10317.0791},{"date":"2025-03-10","close":10234.1914},{"date":"2025-03-11","close":9839.2559},{"date":"2025-03-12","close":9668.6055},{"date":"2025-03-13","close":9458.9482},{"date":"2025-03-14","close":9473.5752},{"date":"2025-03-17","close":9512.5811},{"date":"2025-03-18","close":9707.6113},{"date":"2025-03-19","close":9795.375},{"date":"2025-03-20","close":9780.748},{"date":"2025-03-21","close":9858.7598},{"date":"2025-03-24","close":9785.623},{"date":"2025-03-25","close":9795.375},{"date":"2025-03-26","close":9610.0957},{"date":"2025-03-27","close":9512.5811},{"date":"2025-03-28","close":9463.8242},{"date":"2025-03-31","close":9293.1729},{"date":"2025-04-01","close":9478.4512},{"date":"2025-04-02","close":9322.4268},{"date":"2025-04-03","close":9268.7939},{"date":"2025-04-04","close":8951.8701},{"date":"2025-04-07","close":8425.29},{"date":"2025-04-08","close":8561.8105},{"date":"2025-04-09","close":8483.7988},{"date":"2025-04-10","close":8732.4619},{"date":"2025-04-11","close":8327.7744},{"date":"2025-04-14","close":8420.4141},{"date":"2025-04-15","close":8547.1836},{"date":"2025-04-16","close":8513.0537},{"date":"2025-04-17","close":8313.1475},{"date":"2025-04-18","close":8493.5508},{"date":"2025-04-21","close":8474.0469},{"date":"2025-04-22","close":8376.5332},{"date":"2025-04-23","close":8556.9346},{"date":"2025-04-24","close":8649.5742},{"date":"2025-04-25","close":8820.2256},{"date":"2025-04-28","close":8995.752},{"date":"2025-04-29","close":8986.001},{"date":"2025-04-30","close":9049.3848},{"date":"2025-05-02","close":8859.2314},{"date":"2025-05-07","close":8542.3076},{"date":"2025-05-08","close":8625.1953},{"date":"2025-05-09","close":8435.041},{"date":"2025-05-12","close":8332.6514},{"date":"2025-05-13","close":8644.6982},{"date":"2025-05-14","close":8478.9229},{"date":"2025-05-15","close":8210.7578},{"date":"2025-05-16","close":8322.8984},{"date":"2025-05-19","close":8396.0352},{"date":"2025-05-20","close":8513.0537},{"date":"2025-05-21","close":8513.0537},{"date":"2025-05-22","close":8352.1533},{"date":"2025-05-23","close":8274.1416},{"date":"2025-05-26","close":8210.7578},{"date":"2025-05-27","close":8259.5146},{"date":"2025-05-28","close":8469.1719},{"date":"2025-05-29","close":8386.2842},{"date":"2025-05-30","close":8435.041},{"date":"2025-06-02","close":8571.5625},{"date":"2025-06-04","close":8561.8105},{"date":"2025-06-05","close":8581.3145},{"date":"2025-06-09","close":8634.9473},{"date":"2025-06-10","close":8688.5801},{"date":"2025-06-11","close":8971.373},{"date":"2025-06-12","close":8927.4912},{"date":"2025-06-13","close":8961.6221},{"date":"2025-06-16","close":8888.4854},{"date":"2025-06-17","close":8839.7285},{"date":"2025-06-18","close":8717.835},{"date":"2025-06-19","close":8742.2139},{"date":"2025-06-20","close":8678.8281},{"date":"2025-06-23","close":8639.8223},{"date":"2025-06-24","close":8639.8223},{"date":"2025-06-25","close":8542.3076},{"date":"2025-06-26","close":8396.0352},{"date":"2025-06-27","close":8425.29},{"date":"2025-06-30","close":8361.9053},{"date":"2025-07-01","close":8415.5391},{"date":"2025-07-02","close":8561.8105},{"date":"2025-07-03","close":8571.5625},{"date":"2025-07-04","close":8537.4326},{"date":"2025-07-07","close":8561.8105},{"date":"2025-07-08","close":8586.1895},{"date":"2025-07-09","close":8595.9404},{"date":"2025-07-10","close":8712.959},{"date":"2025-07-11","close":8727.5859},{"date":"2025-07-14","close":8644.6982},{"date":"2025-07-15","close":8722.71},{"date":"2025-07-16","close":8595.9404},{"date":"2025-07-17","close":8625.1953},{"date":"2025-07-18","close":8449.668},{"date":"2025-07-21","close":8454.5449},{"date":"2025-07-22","close":8386.2842},{"date":"2025-07-23","close":8444.793},{"date":"2025-07-24","close":8688.5801},{"date":"2025-07-25","close":8805.5977},{"date":"2025-07-28","close":8873.8584},{"date":"2025-07-29","close":8747.0889},{"date":"2025-07-30","close":8142.4966},{"date":"2025-07-31","close":8030.3545},{"date":"2025-08-01","close":7767.0645},{"date":"2025-08-04","close":7820.6973},{"date":"2025-08-05","close":7923.0879},{"date":"2025-08-06","close":7888.958},{"date":"2025-08-07","close":7698.8037},{"date":"2025-08-08","close":7645.1704},{"date":"2025-08-11","close":7747.5615},{"date":"2025-08-12","close":7645.1704},{"date":"2025-08-13","close":7718.3066},{"date":"2025-08-14","close":7815.8218},{"date":"2025-08-18","close":8015.7271},{"date":"2025-08-19","close":8020.603},{"date":"2025-08-20","close":8176.627},{"date":"2025-08-21","close":8176.627},{"date":"2025-08-22","close":8210.7568},{"date":"2025-08-25","close":8235.1357},{"date":"2025-08-26","close":8152.2485},{"date":"2025-08-27","close":8259.5146},{"date":"2025-08-28","close":8244.8867},{"date":"2025-08-29","close":8186.3784},{"date":"2025-09-01","close":8225.3848},{"date":"2025-09-02","close":8264.3906},{"date":"2025-09-03","close":8264.3906},{"date":"2025-09-04","close":8293.6445},{"date":"2025-09-05","close":8288.7695},{"date":"2025-09-08","close":8205.8809},{"date":"2025-09-09","close":8137.6206},{"date":"2025-09-10","close":8191.2544},{"date":"2025-09-11","close":8171.751},{"date":"2025-09-12","close":8220.5088},{"date":"2025-09-15","close":8157.124},{"date":"2025-09-16","close":8088.8628},{"date":"2025-09-17","close":8201.0049},{"date":"2025-09-18","close":8230.2607},{"date":"2025-09-19","close":8425.29},{"date":"2025-09-22","close":8415.5381},{"date":"2025-09-23","close":8371.6572},{"date":"2025-09-24","close":8318.0234},{"date":"2025-09-25","close":8308.2715},{"date":"2025-09-26","close":8142.4966},{"date":"2025-09-29","close":8103.4907},{"date":"2025-09-30","close":8088.8628},{"date":"2025-10-01","close":8347.2773},{"date":"2025-10-02","close":8800.7227},{"date":"2025-10-10","close":8946.9951},{"date":"2025-10-13","close":8873.8584},{"date":"2025-10-14","close":8854.3555},{"date":"2025-10-15","close":8800.7227},{"date":"2025-10-16","close":8771.4678},{"date":"2025-10-17","close":8644.6982},{"date":"2025-10-20","close":8727.5859},{"date":"2025-10-21","close":8805.5986},{"date":"2025-10-22","close":8790.9707},{"date":"2025-10-23","close":8864.1074},{"date":"2025-10-24","close":8864.1074},{"date":"2025-10-27","close":8825.1006},{"date":"2025-10-28","close":8815.3496},{"date":"2025-10-29","close":8722.71},{"date":"2025-10-30","close":8493.5498},{"date":"2025-10-31","close":8537.4316},{"date":"2025-11-03","close":8654.4502},{"date":"2025-11-04","close":8800.7227},{"date":"2025-11-05","close":8854.3555},{"date":"2025-11-06","close":8795.8467},{"date":"2025-11-07","close":9107.8936},{"date":"2025-11-10","close":9156.6514},{"date":"2025-11-11","close":9337.0547},{"date":"2025-11-12","close":9590.5928},{"date":"2025-11-13","close":9800.25},{"date":"2025-11-14","close":9736.8652},{"date":"2025-11-17","close":9673.4814},{"date":"2025-11-18","close":9639.3506},{"date":"2025-11-19","close":9639.3506},{"date":"2025-11-20","close":9678.3574},{"date":"2025-11-21","close":9600.3447},{"date":"2025-11-24","close":9814.8779},{"date":"2025-11-25","close":9829.5049},{"date":"2025-11-26","close":10034.2861},{"date":"2025-11-27","close":10141.5527},{"date":"2025-11-28","close":10165.9307},{"date":"2025-12-01","close":10117.1738},{"date":"2025-12-02","close":9917.2686},{"date":"2025-12-03","close":9946.5225},{"date":"2025-12-04","close":10044.0381},{"date":"2025-12-05","close":9917.2686},{"date":"2025-12-08","close":9834.3799},{"date":"2025-12-09","close":9727.1143},{"date":"2025-12-10","close":9634.4746},{"date":"2025-12-11","close":9644.2266},{"date":"2025-12-12","close":9810.002},{"date":"2025-12-15","close":9868.5107},{"date":"2025-12-16","close":10078.168},{"date":"2025-12-17","close":9985.5283},{"date":"2025-12-18","close":10053.7891},{"date":"2025-12-19","close":10039.1621},{"date":"2025-12-22","close":10117.1738},{"date":"2025-12-23","close":10404.8428},{"date":"2025-12-24","close":10014.7832},{"date":"2025-12-26","close":10068.417},{"date":"2025-12-29","close":10108.9912},{"date":"2025-12-30","close":10064.458},{"date":"2026-01-02","close":10099.0947},{"date":"2026-01-05","close":10049.6143},{"date":"2026-01-06","close":9916.0146},{"date":"2026-01-07","close":10326.708},{"date":"2026-01-08","close":10361.3447},{"date":"2026-01-09","close":10410.8262},{"date":"2026-01-12","close":10494.9434},{"date":"2026-01-13","close":10588.958},{"date":"2026-01-14","close":10668.1279},{"date":"2026-01-15","close":10534.5283},{"date":"2026-01-16","close":10282.1748},{"date":"2026-01-19","close":10618.6465},{"date":"2026-01-20","close":10658.2314},{"date":"2026-01-21","close":10519.6846},{"date":"2026-01-22","close":10475.1514},{"date":"2026-01-23","close":10643.3867},{"date":"2026-01-26","close":10331.6562},{"date":"2026-01-27","close":10564.2178},{"date":"2026-01-28","close":10222.7979},{"date":"2026-01-29","close":9955.5996},{"date":"2026-01-30","close":10019.9248},{"date":"2026-02-02","close":10178.2646},{"date":"2026-02-03","close":10237.6416},{"date":"2026-02-04","close":9688.4014},{"date":"2026-02-05","close":9955.5996},{"date":"2026-02-06","close":9648.8164},{"date":"2026-02-09","close":10054.5615},{"date":"2026-02-10","close":9930.8594},{"date":"2026-02-11","close":9886.3262},{"date":"2026-02-12","close":9797.2598},{"date":"2026-02-13","close":9826.9492},{"date":"2026-02-19","close":9930.8594},{"date":"2026-02-20","close":9891.2744},{"date":"2026-02-23","close":9841.793},{"date":"2026-02-24","close":9663.6611},{"date":"2026-02-25","close":9500.373},{"date":"2026-02-26","close":9322.2412},{"date":"2026-02-27","close":9307.3975},{"date":"2026-03-03","close":9371.7227},{"date":"2026-03-04","close":9337.0859},{"date":"2026-03-05","close":9386.5674},{"date":"2026-03-06","close":9356.8779},{"date":"2026-03-09","close":9248.0195},{"date":"2026-03-10","close":9267.8125},{"date":"2026-03-11","close":9282.6562},{"date":"2026-03-12","close":9401.4111},{"date":"2026-03-13","close":9337.0859},{"date":"2026-03-16","close":9302.4492},{"date":"2026-03-17","close":9342.0342},{"date":"2026-03-18","close":9114.4209},{"date":"2026-03-19","close":9079.7842},{"date":"2026-03-20","close":9089.6807},{"date":"2026-03-23","close":9059.9912},{"date":"2026-03-24","close":9000.6143},{"date":"2026-03-25","close":8965.9775},{"date":"2026-03-26","close":9104.5244},{"date":"2026-03-27","close":9030.3027},{"date":"2026-03-30","close":9015.459},{"date":"2026-03-31","close":9055.043},{"date":"2026-04-01","close":9208.4346},{"date":"2026-04-02","close":9411.3076},{"date":"2026-04-03","close":9297.501},{"date":"2026-04-06","close":9277.708},{"date":"2026-04-07","close":9252.9678},{"date":"2026-04-08","close":9203.4863},{"date":"2026-04-09","close":9376.6709},{"date":"2026-04-10","close":9376.6709},{"date":"2026-04-13","close":9376.6709},{"date":"2026-04-14","close":9337.0859},{"date":"2026-04-15","close":9302.4492},{"date":"2026-04-16","close":9297.501},{"date":"2026-04-17","close":9272.7607},{"date":"2026-04-20","close":9356.8779},{"date":"2026-04-21","close":9307.3975},{"date":"2026-04-22","close":9099.5762},{"date":"2026-04-23","close":9178.7461},{"date":"2026-04-24","close":9154.0059},{"date":"2026-04-27","close":9035.251},{"date":"2026-04-28","close":8995.666},{"date":"2026-04-29","close":9015.459},{"date":"2026-04-30","close":8867.0156},{"date":"2026-05-04","close":9302.4492},{"date":"2026-05-06","close":9411.3076},{"date":"2026-05-07","close":9500.373},{"date":"2026-05-08","close":9525.1143},{"date":"2026-05-11","close":9470.6846},{"date":"2026-05-12","close":9594.3877},{"date":"2026-05-13","close":9866.5332},{"date":"2026-05-14","close":9935.8076},{"date":"2026-05-15","close":9913.0459},{"date":"2026-05-18","close":9782.416},{"date":"2026-05-19","close":9752.7275},{"date":"2026-05-20","close":9911.0664},{"date":"2026-05-21","close":9920.9629},{"date":"2026-05-22","close":10138.6797},{"date":"2026-05-26","close":10138.6797},{"date":"2026-05-27","close":10034.7695},{"date":"2026-05-28","close":10163.4199},{"date":"2026-05-29","close":10336.6045},{"date":"2026-06-01","close":10292.0713},{"date":"2026-06-02","close":10049.6143},{"date":"2026-06-04","close":9990.2363},{"date":"2026-06-05","close":10499.8916},{"date":"2026-06-08","close":10381.1377},{"date":"2026-06-09","close":10084.251},{"date":"2026-06-10","close":10287.123},{"date":"2026-06-11","close":10272.2783},{"date":"2026-06-12","close":10480.0996},{"date":"2026-06-15","close":10306.916},{"date":"2026-06-16","close":10257.4346},{"date":"2026-06-17","close":10198.0576},{"date":"2026-06-18","close":10242.5898},{"date":"2026-06-19","close":10203.0049},{"date":"2026-06-22","close":10227.7461},{"date":"2026-06-23","close":10480.0996},{"date":"2026-06-24","close":10722.5566},{"date":"2026-06-25","close":10791.8301},{"date":"2026-06-26","close":10861.1045},{"date":"2026-06-29","close":11281.6934},{"date":"2026-06-30","close":11370.7598},{"date":"2026-07-01","close":11256.9531},{"date":"2026-07-02","close":11261.9014},{"date":"2026-07-03","close":11464.7734},{"date":"2026-07-06","close":11469.7217},{"date":"2026-07-07","close":11172.835},{"date":"2026-07-08","close":11187.6797},{"date":"2026-07-09","close":11024.3916},{"date":"2026-07-10","close":10965.0146},{"date":"2026-07-13","close":10875.9482},{"date":"2026-07-14","close":10702.7646},{"date":"2026-07-15","close":10509.7881},{"date":"2026-07-16","close":10584.0098},{"date":"2026-07-20","close":10786.8828},{"date":"2026-07-21","close":10504.8398},{"date":"2026-07-22","close":10692.8682},{"date":"2026-07-23","close":10494.9434},{"date":"2026-07-24","close":10470.2031},{"date":"2026-07-27","close":10579.0615},{"date":"2026-07-28","close":10702.7646},{"date":"2026-07-29","close":10871.0},{"date":"2026-07-30","close":10770.0},{"date":"2026-07-31","close":10550.0},{"date":"2026-08-03","close":10195.0},{"date":"2026-08-04","close":10050.0},{"date":"2026-08-05","close":9850.0},{"date":"2026-08-06","close":10030.0},{"date":"2026-08-07","close":10085.0},{"date":"2026-08-10","close":10190.0},{"date":"2026-08-11","close":10410.0},{"date":"2026-08-12","close":10285.0},{"date":"2026-08-13","close":10220.0},{"date":"2026-08-14","close":10255.0},{"date":"2026-08-18","close":10015.0},{"date":"2026-08-19","close":10185.0},{"date":"2026-08-20","close":10540.0},{"date":"2026-08-21","close":10235.0},{"date":"2026-08-24","close":10325.0},{"date":"2026-08-25","close":10320.0},{"date":"2026-08-26","close":10415.0},{"date":"2026-08-27","close":10145.0},{"date":"2026-08-28","close":9960.0},{"date":"2026-08-31","close":9885.0},{"date":"2026-09-01","close":9730.0},{"date":"2026-09-02","close":9825.0},{"date":"2026-09-03","close":9915.0},{"date":"2026-09-04","close":9875.0},{"date":"2026-09-07","close":9660.0},{"date":"2026-09-08","close":9605.0},{"date":"2026-09-09","close":9275.0},{"date":"2026-09-10","close":9215.0},{"date":"2026-09-11","close":9190.0},{"date":"2026-09-14","close":9100.0},{"date":"2026-09-15","close":9225.0},{"date":"2026-09-16","close":9285.0},{"date":"2026-09-17","close":9285.0},{"date":"2026-09-18","close":9525.0},{"date":"2026-09-21","close":9520.0},{"date":"2026-09-22","close":9215.0},{"date":"2026-09-23","close":9205.0},{"date":"2026-09-28","close":9295.0},{"date":"2026-09-29","close":9215.0},{"date":"2026-09-30","close":9170.0},{"date":"2026-10-01","close":9050.0},{"date":"2026-10-02","close":8920.0},{"date":"2026-10-06","close":8790.0},{"date":"2026-10-07","close":8770.0},{"date":"2026-10-08","close":8925.0},{"date":"2026-10-12","close":8960.0},{"date":"2026-10-13","close":9040.0},{"date":"2026-10-14","close":8875.0},{"date":"2026-10-15","close":9135.0},{"date":"2026-10-16","close":9290.0},{"date":"2026-10-19","close":9265.0},{"date":"2026-10-20","close":9115.0},{"date":"2026-10-21","close":9415.0},{"date":"2026-10-22","close":9335.0},{"date":"2026-10-23","close":9510.0}],"chart_data":[{"date":"2024-10-23","open":10527,"high":10532,"low":10492,"close":10507,"volume":6632},{"date":"2024-10-24","open":10476,"high":10476,"low":10438,"close":10463,"volume":1701},{"date":"2024-10-25","open":10409,"high":10414,"low":10317,"close":10395,"volume":12137},{"date":"2024-10-28","open":10449,"high":10449,"low":10312,"close":10312,"volume":6548},{"date":"2024-10-29","open":10429,"high":10429,"low":10302,"close":10371,"volume":1321},{"date":"2024-10-30","open":10635,"high":10635,"low":10531,"close":10544,"volume":1276},{"date":"2024-10-31","open":10141,"high":10204,"low":10039,"close":10059,"volume":27773},{"date":"2024-11-01","open":10059,"high":10059,"low":9868,"close":9951,"volume":1888},{"date":"2024-11-04","open":9946,"high":9951,"low":9897,"close":9922,"volume":1118},{"date":"2024-11-05","open":10125,"high":10125,"low":10049,"close":10085,"volume":4680},{"date":"2024-11-06","open":10141,"high":10141,"low":9673,"close":9878,"volume":3985},{"date":"2024-11-07","open":10019,"high":10019,"low":9634,"close":9659,"volume":8572},{"date":"2024-11-08","open":9941,"high":9941,"low":9697,"close":9722,"volume":7317},{"date":"2024-11-11","open":9722,"high":10019,"low":9717,"close":9912,"volume":5728},{"date":"2024-11-12","open":10039,"high":10039,"low":9707,"close":9927,"volume":3325},{"date":"2024-11-13","open":9922,"high":9922,"low":9781,"close":9781,"volume":5968},{"date":"2024-11-14","open":9785,"high":9966,"low":9781,"close":9927,"volume":4559},{"date":"2024-11-15","open":10035,"high":10035,"low":9591,"close":9742,"volume":1579},{"date":"2024-11-18","open":9683,"high":9683,"low":9239,"close":9361,"volume":6574},{"date":"2024-11-19","open":9279,"high":9318,"low":9182,"close":9264,"volume":5381},{"date":"2024-11-20","open":9357,"high":9357,"low":9274,"close":9313,"volume":4004},{"date":"2024-11-21","open":9356,"high":9487,"low":9356,"close":9439,"volume":10427},{"date":"2024-11-22","open":9596,"high":9596,"low":9503,"close":9542,"volume":1744},{"date":"2024-11-25","open":9640,"high":9640,"low":9557,"close":9605,"volume":2653},{"date":"2024-11-26","open":9640,"high":9752,"low":9640,"close":9693,"volume":4159},{"date":"2024-11-27","open":9840,"high":9840,"low":9737,"close":9805,"volume":2038},{"date":"2024-11-28","open":9903,"high":9903,"low":9767,"close":9800,"volume":912},{"date":"2024-11-29","open":9805,"high":9869,"low":9796,"close":9800,"volume":4973},{"date":"2024-12-02","open":9898,"high":9898,"low":9820,"close":9888,"volume":1136},{"date":"2024-12-03","open":10014,"high":10014,"low":9937,"close":9947,"volume":930},{"date":"2024-12-04","open":10014,"high":10117,"low":10014,"close":10059,"volume":1621},{"date":"2024-12-05","open":10132,"high":10132,"low":10059,"close":10064,"volume":4179},{"date":"2024-12-06","open":10127,"high":10161,"low":10092,"close":10151,"volume":4159},{"date":"2024-12-09","open":10273,"high":10376,"low":10269,"close":10371,"volume":9812},{"date":"2024-12-10","open":10414,"high":10414,"low":10219,"close":10259,"volume":1865},{"date":"2024-12-11","open":10254,"high":10254,"low":10176,"close":10185,"volume":5319},{"date":"2024-12-12","open":10283,"high":10283,"low":10215,"close":10283,"volume":2549},{"date":"2024-12-13","open":10245,"high":10245,"low":10118,"close":10137,"volume":1330},{"date":"2024-12-16","open":10166,"high":10166,"low":10034,"close":10034,"volume":4017},{"date":"2024-12-17","open":10069,"high":10069,"low":9887,"close":9961,"volume":7777},{"date":"2024-12-18","open":10064,"high":10092,"low":10034,"close":10034,"volume":2646},{"date":"2024-12-19","open":9868,"high":9873,"low":9727,"close":9776,"volume":5121},{"date":"2024-12-20","open":9776,"high":9878,"low":9776,"close":9873,"volume":5070},{"date":"2024-12-23","open":9512,"high":9571,"low":9487,"close":9571,"volume":15208},{"date":"2024-12-24","open":9722,"high":9727,"low":9683,"close":9722,"volume":2469},{"date":"2024-12-26","open":9835,"high":9835,"low":9737,"close":9737,"volume":2743},{"date":"2024-12-27","open":9660,"high":9982,"low":9655,"close":9893,"volume":5211},{"date":"2024-12-30","open":9936,"high":9936,"low":9795,"close":9795,"volume":2250},{"date":"2025-01-02","open":10087,"high":10087,"low":9679,"close":9708,"volume":3055},{"date":"2025-01-03","open":9918,"high":9918,"low":9703,"close":9747,"volume":722},{"date":"2025-01-06","open":9859,"high":9859,"low":9776,"close":9776,"volume":783},{"date":"2025-01-07","open":9844,"high":9844,"low":9609,"close":9649,"volume":3119},{"date":"2025-01-08","open":9644,"high":9644,"low":9356,"close":9576,"volume":5468},{"date":"2025-01-09","open":9687,"high":9756,"low":9687,"close":9717,"volume":1809},{"date":"2025-01-10","open":9809,"high":9809,"low":9712,"close":9727,"volume":238},{"date":"2025-01-13","open":9692,"high":9887,"low":9692,"close":9795,"volume":4147},{"date":"2025-01-14","open":9834,"high":9834,"low":9687,"close":9766,"volume":2112},{"date":"2025-01-15","open":9487,"high":9487,"low":9181,"close":9381,"volume":14944},{"date":"2025-01-16","open":9692,"high":9712,"low":9371,"close":9459,"volume":4827},{"date":"2025-01-17","open":9512,"high":9546,"low":9464,"close":9527,"volume":821},{"date":"2025-01-20","open":9293,"high":9293,"low":9205,"close":9225,"volume":5815},{"date":"2025-01-21","open":9181,"high":9181,"low":9088,"close":9127,"volume":5524},{"date":"2025-01-22","open":9318,"high":9318,"low":9245,"close":9274,"volume":2372},{"date":"2025-01-23","open":9357,"high":9357,"low":9269,"close":9269,"volume":5401},{"date":"2025-01-24","open":9371,"high":9424,"low":9371,"close":9381,"volume":6128},{"date":"2025-01-31","open":9410,"high":10035,"low":9410,"close":10025,"volume":15549},{"date":"2025-02-03","open":10009,"high":10009,"low":9932,"close":9932,"volume":9437},{"date":"2025-02-04","open":9814,"high":9873,"low":9809,"close":9859,"volume":7731},{"date":"2025-02-05","open":9796,"high":9800,"low":9737,"close":9737,"volume":3838},{"date":"2025-02-06","open":9883,"high":9947,"low":9883,"close":9947,"volume":3274},{"date":"2025-02-07","open":10040,"high":10045,"low":10025,"close":10025,"volume":5425},{"date":"2025-02-10","open":10073,"high":10073,"low":10029,"close":10039,"volume":8160},{"date":"2025-02-11","open":9962,"high":10034,"low":9903,"close":9947,"volume":7331},{"date":"2025-02-12","open":9961,"high":9971,"low":9917,"close":9917,"volume":2439},{"date":"2025-02-13","open":9951,"high":9951,"low":9844,"close":9849,"volume":1856},{"date":"2025-02-14","open":9795,"high":9795,"low":9722,"close":9732,"volume":5728},{"date":"2025-02-17","open":9595,"high":9639,"low":9512,"close":9571,"volume":6715},{"date":"2025-02-18","open":9590,"high":9590,"low":9536,"close":9566,"volume":4649},{"date":"2025-02-19","open":9620,"high":9810,"low":9620,"close":9810,"volume":2345},{"date":"2025-02-20","open":9865,"high":9865,"low":9810,"close":9815,"volume":4156},{"date":"2025-02-21","open":9917,"high":9917,"low":9814,"close":9834,"volume":3383},{"date":"2025-02-24","open":10059,"high":10082,"low":10034,"close":10073,"volume":17127},{"date":"2025-02-25","open":10141,"high":10156,"low":10136,"close":10151,"volume":4807},{"date":"2025-02-26","open":10209,"high":10219,"low":10185,"close":10190,"volume":7971},{"date":"2025-02-27","open":10234,"high":10234,"low":10229,"close":10234,"volume":3251},{"date":"2025-02-28","open":10259,"high":10337,"low":10259,"close":10307,"volume":21486},{"date":"2025-03-04","open":10542,"high":10619,"low":10533,"close":10575,"volume":9055},{"date":"2025-03-05","open":10444,"high":10444,"low":10376,"close":10424,"volume":5083},{"date":"2025-03-06","open":11190,"high":11190,"low":10395,"close":10434,"volume":1477},{"date":"2025-03-07","open":10371,"high":10385,"low":10317,"close":10317,"volume":4064},{"date":"2025-03-10","open":10161,"high":10254,"low":10161,"close":10234,"volume":4346},{"date":"2025-03-11","open":9922,"high":9922,"low":9829,"close":9839,"volume":1417},{"date":"2025-03-12","open":9713,"high":9713,"low":9669,"close":9669,"volume":4895},{"date":"2025-03-13","open":9483,"high":9487,"low":9444,"close":9459,"volume":5382},{"date":"2025-03-14","open":9460,"high":9600,"low":9460,"close":9474,"volume":480},{"date":"2025-03-17","open":9645,"high":9645,"low":9484,"close":9513,"volume":4040},{"date":"2025-03-18","open":9640,"high":9737,"low":9640,"close":9708,"volume":2027},{"date":"2025-03-19","open":9809,"high":9809,"low":9756,"close":9795,"volume":2357},{"date":"2025-03-20","open":9790,"high":9790,"low":9746,"close":9781,"volume":6357},{"date":"2025-03-21","open":9922,"high":9922,"low":9829,"close":9859,"volume":462},{"date":"2025-03-24","open":9800,"high":9800,"low":9782,"close":9786,"volume":3170},{"date":"2025-03-25","open":9790,"high":9799,"low":9790,"close":9795,"volume":4027},{"date":"2025-03-26","open":9640,"high":9650,"low":9567,"close":9610,"volume":4511},{"date":"2025-03-27","open":9542,"high":9542,"low":9508,"close":9513,"volume":1603},{"date":"2025-03-28","open":9464,"high":9464,"low":9449,"close":9464,"volume":891},{"date":"2025-03-31","open":9313,"high":9313,"low":9245,"close":9293,"volume":1741},{"date":"2025-04-01","open":9404,"high":9483,"low":9404,"close":9478,"volume":4745},{"date":"2025-04-02","open":9356,"high":9356,"low":9259,"close":9322,"volume":775},{"date":"2025-04-03","open":9493,"high":9493,"low":9177,"close":9269,"volume":872},{"date":"2025-04-04","open":9479,"high":9479,"low":8937,"close":8952,"volume":2612},{"date":"2025-04-07","open":9752,"high":9752,"low":8415,"close":8425,"volume":3040},{"date":"2025-04-08","open":9387,"high":9387,"low":8537,"close":8562,"volume":784},{"date":"2025-04-09","open":8455,"high":8508,"low":8455,"close":8484,"volume":1411},{"date":"2025-04-10","open":8795,"high":8898,"low":8732,"close":8732,"volume":546},{"date":"2025-04-11","open":8348,"high":8358,"low":8309,"close":8328,"volume":5960},{"date":"2025-04-14","open":8494,"high":8494,"low":8420,"close":8420,"volume":3323},{"date":"2025-04-15","open":8572,"high":8577,"low":8532,"close":8547,"volume":1215},{"date":"2025-04-16","open":8552,"high":8552,"low":8503,"close":8513,"volume":372},{"date":"2025-04-17","open":8337,"high":8337,"low":8299,"close":8313,"volume":1004},{"date":"2025-04-18","open":8542,"high":8542,"low":8464,"close":8494,"volume":855},{"date":"2025-04-21","open":8567,"high":8567,"low":8445,"close":8474,"volume":1578},{"date":"2025-04-22","open":8458,"high":8458,"low":8377,"close":8377,"volume":1016},{"date":"2025-04-23","open":8747,"high":8772,"low":8557,"close":8557,"volume":2029},{"date":"2025-04-24","open":8650,"high":8650,"low":8630,"close":8650,"volume":645},{"date":"2025-04-25","open":8923,"high":8923,"low":8777,"close":8820,"volume":468},{"date":"2025-04-28","open":8895,"high":8996,"low":8895,"close":8996,"volume":1190},{"date":"2025-04-29","open":8971,"high":9024,"low":8946,"close":8986,"volume":933},{"date":"2025-04-30","open":9059,"high":9102,"low":9049,"close":9049,"volume":737},{"date":"2025-05-02","open":9088,"high":9088,"low":8859,"close":8859,"volume":3067},{"date":"2025-05-07","open":8927,"high":8927,"low":8435,"close":8542,"volume":4042},{"date":"2025-05-08","open":8542,"high":8630,"low":8542,"close":8625,"volume":1022},{"date":"2025-05-09","open":8503,"high":8503,"low":8391,"close":8435,"volume":10674},{"date":"2025-05-12","open":8441,"high":8441,"low":8285,"close":8333,"volume":3584},{"date":"2025-05-13","open":8620,"high":8674,"low":8615,"close":8645,"volume":12820},{"date":"2025-05-14","open":8552,"high":8552,"low":8405,"close":8479,"volume":2336},{"date":"2025-05-15","open":8304,"high":8338,"low":8188,"close":8211,"volume":10768},{"date":"2025-05-16","open":8342,"high":8382,"low":8323,"close":8323,"volume":1431},{"date":"2025-05-19","open":8342,"high":8415,"low":8342,"close":8396,"volume":570},{"date":"2025-05-20","open":8572,"high":8572,"low":8459,"close":8513,"volume":1419},{"date":"2025-05-21","open":8596,"high":8596,"low":8513,"close":8513,"volume":2779},{"date":"2025-05-22","open":8610,"high":8610,"low":8313,"close":8352,"volume":512},{"date":"2025-05-23","open":8382,"high":8382,"low":8264,"close":8274,"volume":6426},{"date":"2025-05-26","open":8275,"high":8275,"low":8188,"close":8211,"volume":1692},{"date":"2025-05-27","open":8206,"high":8262,"low":8206,"close":8260,"volume":5287},{"date":"2025-05-28","open":8420,"high":8494,"low":8420,"close":8469,"volume":3249},{"date":"2025-05-29","open":8581,"high":8581,"low":8371,"close":8386,"volume":8051},{"date":"2025-05-30","open":8445,"high":8445,"low":8425,"close":8435,"volume":293},{"date":"2025-06-02","open":8532,"high":8592,"low":8532,"close":8572,"volume":2479},{"date":"2025-06-04","open":8572,"high":8587,"low":8523,"close":8562,"volume":2747},{"date":"2025-06-05","open":8604,"high":8624,"low":8561,"close":8581,"volume":1448},{"date":"2025-06-09","open":8630,"high":8669,"low":8596,"close":8635,"volume":1968},{"date":"2025-06-10","open":8679,"high":8689,"low":8610,"close":8689,"volume":7124},{"date":"2025-06-11","open":8931,"high":8994,"low":8922,"close":8971,"volume":3977},{"date":"2025-06-12","open":9245,"high":9752,"low":8927,"close":8927,"volume":7045},{"date":"2025-06-13","open":9000,"high":9025,"low":8942,"close":8962,"volume":15238},{"date":"2025-06-16","open":9068,"high":9146,"low":8888,"close":8888,"volume":4932},{"date":"2025-06-17","open":8855,"high":8855,"low":8767,"close":8840,"volume":2664},{"date":"2025-06-18","open":8835,"high":8840,"low":8679,"close":8718,"volume":4888},{"date":"2025-06-19","open":8752,"high":8757,"low":8694,"close":8742,"volume":2187},{"date":"2025-06-20","open":8698,"high":8708,"low":8592,"close":8679,"volume":2990},{"date":"2025-06-23","open":8650,"high":8661,"low":8567,"close":8640,"volume":572},{"date":"2025-06-24","open":8635,"high":8664,"low":8610,"close":8640,"volume":1217},{"date":"2025-06-25","open":8592,"high":8659,"low":8479,"close":8542,"volume":3148},{"date":"2025-06-26","open":8610,"high":8610,"low":8396,"close":8396,"volume":6499},{"date":"2025-06-27","open":8396,"high":8474,"low":8396,"close":8425,"volume":1962},{"date":"2025-06-30","open":8387,"high":8440,"low":8337,"close":8362,"volume":3275},{"date":"2025-07-01","open":8421,"high":8421,"low":8373,"close":8416,"volume":1808},{"date":"2025-07-02","open":8474,"high":8567,"low":8430,"close":8562,"volume":1420},{"date":"2025-07-03","open":8615,"high":8615,"low":8518,"close":8572,"volume":855},{"date":"2025-07-04","open":8582,"high":8605,"low":8532,"close":8537,"volume":4535},{"date":"2025-07-07","open":8479,"high":8567,"low":8479,"close":8562,"volume":3593},{"date":"2025-07-08","open":8614,"high":8619,"low":8523,"close":8586,"volume":774},{"date":"2025-07-09","open":8625,"high":8625,"low":8596,"close":8596,"volume":334},{"date":"2025-07-10","open":8615,"high":8718,"low":8615,"close":8713,"volume":4528},{"date":"2025-07-11","open":8763,"high":8816,"low":8631,"close":8728,"volume":13505},{"date":"2025-07-14","open":8713,"high":8713,"low":8645,"close":8645,"volume":6929},{"date":"2025-07-15","open":8713,"high":8840,"low":8708,"close":8723,"volume":1547},{"date":"2025-07-16","open":8625,"high":8625,"low":8542,"close":8596,"volume":2362},{"date":"2025-07-17","open":8620,"high":8664,"low":8610,"close":8625,"volume":1428},{"date":"2025-07-18","open":8479,"high":8479,"low":8391,"close":8450,"volume":5369},{"date":"2025-07-21","open":8469,"high":8469,"low":8387,"close":8455,"volume":5833},{"date":"2025-07-22","open":8399,"high":8404,"low":8366,"close":8386,"volume":2573},{"date":"2025-07-23","open":8577,"high":8577,"low":8430,"close":8445,"volume":3054},{"date":"2025-07-24","open":8630,"high":8708,"low":8630,"close":8689,"volume":4101},{"date":"2025-07-25","open":8801,"high":8816,"low":8704,"close":8806,"volume":9998},{"date":"2025-07-28","open":8923,"high":8923,"low":8820,"close":8874,"volume":4800},{"date":"2025-07-29","open":8757,"high":8815,"low":8747,"close":8747,"volume":3176},{"date":"2025-07-30","open":8051,"high":8372,"low":8051,"close":8142,"volume":34074},{"date":"2025-07-31","open":8103,"high":8103,"low":7952,"close":8030,"volume":23415},{"date":"2025-08-01","open":7679,"high":7786,"low":7679,"close":7767,"volume":17008},{"date":"2025-08-04","open":7802,"high":7846,"low":7802,"close":7821,"volume":10321},{"date":"2025-08-05","open":7953,"high":7953,"low":7895,"close":7923,"volume":9601},{"date":"2025-08-06","open":7913,"high":7913,"low":7840,"close":7889,"volume":8543},{"date":"2025-08-07","open":7699,"high":7713,"low":7674,"close":7699,"volume":13622},{"date":"2025-08-08","open":7572,"high":7664,"low":7513,"close":7645,"volume":24632},{"date":"2025-08-11","open":7631,"high":7748,"low":7573,"close":7748,"volume":13788},{"date":"2025-08-12","open":7577,"high":7645,"low":7547,"close":7645,"volume":39974},{"date":"2025-08-13","open":7562,"high":7718,"low":7562,"close":7718,"volume":26904},{"date":"2025-08-14","open":7758,"high":7826,"low":7705,"close":7816,"volume":11397},{"date":"2025-08-18","open":7880,"high":8046,"low":7880,"close":8016,"volume":66412},{"date":"2025-08-19","open":8031,"high":8046,"low":7983,"close":8021,"volume":41329},{"date":"2025-08-20","open":8108,"high":8196,"low":8089,"close":8177,"volume":48646},{"date":"2025-08-21","open":8220,"high":8220,"low":8127,"close":8177,"volume":10466},{"date":"2025-08-22","open":8280,"high":8280,"low":8173,"close":8211,"volume":4949},{"date":"2025-08-25","open":8215,"high":8245,"low":8215,"close":8235,"volume":3990},{"date":"2025-08-26","open":8157,"high":8162,"low":8094,"close":8152,"volume":1945},{"date":"2025-08-27","open":8246,"high":8295,"low":8236,"close":8260,"volume":4333},{"date":"2025-08-28","open":8269,"high":8269,"low":8245,"close":8245,"volume":1709},{"date":"2025-08-29","open":8244,"high":8283,"low":8131,"close":8186,"volume":6278},{"date":"2025-09-01","open":8225,"high":8250,"low":8205,"close":8225,"volume":3915},{"date":"2025-09-02","open":8225,"high":8279,"low":8215,"close":8264,"volume":8833},{"date":"2025-09-03","open":8264,"high":8269,"low":8230,"close":8264,"volume":847},{"date":"2025-09-04","open":8264,"high":8303,"low":8220,"close":8294,"volume":5229},{"date":"2025-09-05","open":8362,"high":8362,"low":8264,"close":8289,"volume":2886},{"date":"2025-09-08","open":8265,"high":8265,"low":8183,"close":8206,"volume":14335},{"date":"2025-09-09","open":8206,"high":8206,"low":8119,"close":8138,"volume":4054},{"date":"2025-09-10","open":8230,"high":8230,"low":8177,"close":8191,"volume":1595},{"date":"2025-09-11","open":8191,"high":8191,"low":8132,"close":8172,"volume":7255},{"date":"2025-09-12","open":8206,"high":8226,"low":8173,"close":8221,"volume":6432},{"date":"2025-09-15","open":8191,"high":8201,"low":8147,"close":8157,"volume":4697},{"date":"2025-09-16","open":8147,"high":8147,"low":8074,"close":8089,"volume":5767},{"date":"2025-09-17","open":8137,"high":8201,"low":8137,"close":8201,"volume":5096},{"date":"2025-09-18","open":8259,"high":8264,"low":8210,"close":8230,"volume":6492},{"date":"2025-09-19","open":8455,"high":8459,"low":8405,"close":8425,"volume":13653},{"date":"2025-09-22","open":8431,"high":8436,"low":8368,"close":8416,"volume":9587},{"date":"2025-09-23","open":8391,"high":8410,"low":8362,"close":8372,"volume":9081},{"date":"2025-09-24","open":8347,"high":8347,"low":8299,"close":8318,"volume":1738},{"date":"2025-09-25","open":8308,"high":8313,"low":8279,"close":8308,"volume":562},{"date":"2025-09-26","open":8152,"high":8152,"low":8075,"close":8142,"volume":3364},{"date":"2025-09-29","open":8215,"high":8215,"low":8084,"close":8103,"volume":2463},{"date":"2025-09-30","open":8142,"high":8142,"low":8079,"close":8089,"volume":7600},{"date":"2025-10-01","open":8294,"high":8367,"low":8294,"close":8347,"volume":12762},{"date":"2025-10-02","open":8821,"high":8856,"low":8788,"close":8801,"volume":15258},{"date":"2025-10-10","open":8942,"high":8995,"low":8920,"close":8947,"volume":11954},{"date":"2025-10-13","open":8957,"high":8957,"low":8860,"close":8874,"volume":6485},{"date":"2025-10-14","open":8859,"high":8859,"low":8824,"close":8854,"volume":2455},{"date":"2025-10-15","open":8841,"high":8861,"low":8793,"close":8801,"volume":3147},{"date":"2025-10-16","open":8809,"high":8809,"low":8771,"close":8771,"volume":5752},{"date":"2025-10-17","open":8767,"high":8767,"low":8630,"close":8645,"volume":3241},{"date":"2025-10-20","open":8646,"high":8753,"low":8646,"close":8728,"volume":6870},{"date":"2025-10-21","open":8763,"high":8811,"low":8763,"close":8806,"volume":8620},{"date":"2025-10-22","open":8804,"high":8804,"low":8766,"close":8791,"volume":3733},{"date":"2025-10-23","open":8800,"high":8869,"low":8772,"close":8864,"volume":3969},{"date":"2025-10-24","open":8864,"high":8864,"low":8832,"close":8864,"volume":2275},{"date":"2025-10-27","open":8884,"high":8889,"low":8805,"close":8825,"volume":8889},{"date":"2025-10-28","open":8845,"high":8845,"low":8800,"close":8815,"volume":2508},{"date":"2025-10-29","open":8708,"high":8732,"low":8635,"close":8723,"volume":10751},{"date":"2025-10-30","open":8567,"high":8567,"low":8440,"close":8494,"volume":12186},{"date":"2025-10-31","open":8679,"high":8679,"low":8532,"close":8537,"volume":2472},{"date":"2025-11-03","open":8673,"high":8678,"low":8639,"close":8654,"volume":6094,"rsi_14":39.86,"sma_20":8933.22,"sma_60":8525.54,"sma_120":8640.47},{"date":"2025-11-04","open":8758,"high":8806,"low":8758,"close":8801,"volume":3646,"rsi_14":50.0,"sma_20":8969.66,"sma_60":8542.28,"sma_120":8641.96},{"date":"2025-11-05","open":8541,"high":8854,"low":8541,"close":8854,"volume":13805,"rsi_14":53.76,"sma_20":8995.7,"sma_60":8558.22,"sma_120":8645.55},{"date":"2025-11-06","open":8875,"high":9031,"low":8796,"close":8796,"volume":3673,"rsi_14":57.24,"sma_20":8995.44,"sma_60":8573.7,"sma_120":8649.51},{"date":"2025-11-07","open":9045,"high":9430,"low":8982,"close":9108,"volume":23705,"rsi_14":65.04,"sma_20":9003.69,"sma_60":8597.77,"sma_120":8653.46},{"date":"2025-11-10","open":9187,"high":9187,"low":9064,"close":9157,"volume":6090,"rsi_14":64.22,"sma_20":9018.2,"sma_60":8623.61,"sma_120":8659.25},{"date":"2025-11-11","open":9323,"high":9367,"low":9284,"close":9337,"volume":4413,"rsi_14":69.4,"sma_20":9042.9,"sma_60":8650.77,"sma_120":8668.88},{"date":"2025-11-12","open":9582,"high":9665,"low":9547,"close":9591,"volume":7585,"rsi_14":72.9,"sma_20":9083.45,"sma_60":8684.02,"sma_120":8679.71},{"date":"2025-11-13","open":9752,"high":9840,"low":9713,"close":9800,"volume":11984,"rsi_14":76.06,"sma_20":9136.14,"sma_60":8719.59,"sma_120":8691.71},{"date":"2025-11-14","open":9800,"high":9805,"low":9640,"close":9737,"volume":8305,"rsi_14":75.05,"sma_20":9192.11,"sma_60":8752.43,"sma_120":8702.16},{"date":"2025-11-17","open":9790,"high":9790,"low":9629,"close":9673,"volume":1474,"rsi_14":72.93,"sma_20":9240.65,"sma_60":8780.77,"sma_120":8712.08},{"date":"2025-11-18","open":9673,"high":9751,"low":9541,"close":9639,"volume":7134,"rsi_14":75.26,"sma_20":9283.44,"sma_60":8808.45,"sma_120":8723.08},{"date":"2025-11-19","open":9649,"high":9668,"low":9634,"close":9639,"volume":9388,"rsi_14":86.13,"sma_20":9326.91,"sma_60":8833.44,"sma_120":8734.75},{"date":"2025-11-20","open":9785,"high":9785,"low":9668,"close":9678,"volume":6319,"rsi_14":86.09,"sma_20":9368.68,"sma_60":8859.1,"sma_120":8747.3},{"date":"2025-11-21","open":9679,"high":9679,"low":9577,"close":9600,"volume":3357,"rsi_14":80.62,"sma_20":9406.4,"sma_60":8882.85,"sma_120":8758.76},{"date":"2025-11-24","open":9860,"high":9933,"low":9791,"close":9815,"volume":16221,"rsi_14":81.46,"sma_20":9457.15,"sma_60":8909.85,"sma_120":8770.25},{"date":"2025-11-25","open":9820,"high":9878,"low":9815,"close":9830,"volume":13610,"rsi_14":80.99,"sma_20":9509.17,"sma_60":8938.52,"sma_120":8782.58},{"date":"2025-11-26","open":10034,"high":10141,"low":10014,"close":10034,"volume":25900,"rsi_14":86.09,"sma_20":9576.42,"sma_60":8968.86,"sma_120":8796.25},{"date":"2025-11-27","open":10093,"high":10156,"low":10015,"close":10142,"volume":38915,"rsi_14":84.2,"sma_20":9660.9,"sma_60":9001.27,"sma_120":8809.66},{"date":"2025-11-28","open":10146,"high":10166,"low":10117,"close":10166,"volume":11343,"rsi_14":83.94,"sma_20":9744.44,"sma_60":9035.1,"sma_120":8823.37},{"date":"2025-12-01","open":10161,"high":10161,"low":10068,"close":10117,"volume":7300,"rsi_14":78.79,"sma_20":9819.42,"sma_60":9067.44,"sma_120":8836.49},{"date":"2025-12-02","open":10049,"high":10049,"low":9917,"close":9917,"volume":6663,"rsi_14":62.55,"sma_20":9876.72,"sma_60":9095.7,"sma_120":8847.45},{"date":"2025-12-03","open":9937,"high":9976,"low":9937,"close":9947,"volume":1720,"rsi_14":56.56,"sma_20":9932.71,"sma_60":9124.46,"sma_120":8858.2},{"date":"2025-12-04","open":10025,"high":10059,"low":10010,"close":10044,"volume":3697,"rsi_14":63.3,"sma_20":9996.77,"sma_60":9154.37,"sma_120":8867.37},{"date":"2025-12-05","open":10000,"high":10000,"low":9908,"close":9917,"volume":5924,"rsi_14":59.99,"sma_20":10038.28,"sma_60":9182.2,"sma_120":8875.83},{"date":"2025-12-08","open":9917,"high":9917,"low":9834,"close":9834,"volume":2539,"rsi_14":57.68,"sma_20":10073.04,"sma_60":9210.05,"sma_120":8883.29},{"date":"2025-12-09","open":9810,"high":9810,"low":9591,"close":9727,"volume":10396,"rsi_14":53.19,"sma_20":10093.07,"sma_60":9237.23,"sma_120":8890.46},{"date":"2025-12-10","open":9722,"high":9722,"low":9625,"close":9634,"volume":10226,"rsi_14":48.47,"sma_20":10095.33,"sma_60":9261.9,"sma_120":8897.25},{"date":"2025-12-11","open":9634,"high":9722,"low":9634,"close":9644,"volume":2897,"rsi_14":51.65,"sma_20":10087.38,"sma_60":9287.07,"sma_120":8905.17},{"date":"2025-12-12","open":9756,"high":9854,"low":9756,"close":9810,"volume":16604,"rsi_14":49.84,"sma_20":10091.15,"sma_60":9314.24,"sma_120":8914.29},{"date":"2025-12-15","open":9864,"high":9990,"low":9849,"close":9869,"volume":8706,"rsi_14":51.45,"sma_20":10101.16,"sma_60":9343.5,"sma_120":8924.46},{"date":"2025-12-16","open":9947,"high":10176,"low":9947,"close":10078,"volume":45344,"rsi_14":51.62,"sma_20":10123.66,"sma_60":9377.49,"sma_120":8936.75},{"date":"2025-12-17","open":10049,"high":10137,"low":9976,"close":9986,"volume":14171,"rsi_14":44.2,"sma_20":10141.41,"sma_60":9408.0,"sma_120":8948.26},{"date":"2025-12-18","open":9581,"high":10122,"low":9581,"close":10054,"volume":3461,"rsi_14":45.96,"sma_20":10160.66,"sma_60":9439.17,"sma_120":8961.18},{"date":"2025-12-19","open":10073,"high":10127,"low":10039,"close":10039,"volume":3710,"rsi_14":47.12,"sma_20":10183.21,"sma_60":9466.76,"sma_120":8975.22},{"date":"2025-12-22","open":9903,"high":10190,"low":9903,"close":10117,"volume":17318,"rsi_14":58.1,"sma_20":10198.74,"sma_60":9495.86,"sma_120":8989.68},{"date":"2025-12-23","open":10302,"high":10439,"low":10181,"close":10405,"volume":14265,"rsi_14":65.36,"sma_20":10228.25,"sma_60":9530.6,"sma_120":9007.14},{"date":"2025-12-24","open":10395,"high":10400,"low":10010,"close":10015,"volume":10973,"rsi_14":49.18,"sma_20":10227.25,"sma_60":9559.6,"sma_120":9020.81},{"date":"2025-12-26","open":9990,"high":10190,"low":9990,"close":10068,"volume":12262,"rsi_14":54.42,"sma_20":10223.5,"sma_60":9589.69,"sma_120":9033.69},{"date":"2025-12-29","open":10208,"high":10208,"low":9980,"close":10109,"volume":4416,"rsi_14":53.65,"sma_20":10213.0,"sma_60":9620.79,"sma_120":9045.56},{"date":"2025-12-30","open":10060,"high":10064,"low":9936,"close":10064,"volume":666,"rsi_14":55.69,"sma_20":10202.75,"sma_60":9651.8,"sma_120":9057.36},{"date":"2026-01-02","open":9975,"high":10109,"low":9975,"close":10099,"volume":1967,"rsi_14":59.82,"sma_20":10204.5,"sma_60":9683.63,"sma_120":9069.23},{"date":"2026-01-05","open":10188,"high":10193,"low":10050,"close":10050,"volume":9776,"rsi_14":57.82,"sma_20":10202.25,"sma_60":9710.22,"sma_120":9080.48},{"date":"2026-01-06","open":10050,"high":10050,"low":9901,"close":9916,"volume":4976,"rsi_14":48.8,"sma_20":10188.25,"sma_60":9726.82,"sma_120":9090.52},{"date":"2026-01-07","open":10134,"high":10347,"low":10134,"close":10327,"volume":39349,"rsi_14":57.82,"sma_20":10201.5,"sma_60":9747.83,"sma_120":9103.02},{"date":"2026-01-08","open":10277,"high":10525,"low":10277,"close":10361,"volume":30370,"rsi_14":53.68,"sma_20":10220.75,"sma_60":9770.66,"sma_120":9115.7},{"date":"2026-01-09","open":10361,"high":10460,"low":10302,"close":10411,"volume":5036,"rsi_14":57.82,"sma_20":10248.0,"sma_60":9794.66,"sma_120":9129.49},{"date":"2026-01-12","open":10584,"high":10584,"low":10426,"close":10495,"volume":6235,"rsi_14":58.17,"sma_20":10284.25,"sma_60":9821.01,"sma_120":9143.32},{"date":"2026-01-13","open":10638,"high":10638,"low":10564,"close":10589,"volume":9805,"rsi_14":60.74,"sma_20":10324.75,"sma_60":9849.42,"sma_120":9159.03},{"date":"2026-01-14","open":10658,"high":10713,"low":10643,"close":10668,"volume":4643,"rsi_14":60.74,"sma_20":10360.75,"sma_60":9881.34,"sma_120":9175.16},{"date":"2026-01-15","open":10668,"high":10668,"low":10475,"close":10535,"volume":4412,"rsi_14":49.28,"sma_20":10387.0,"sma_60":9909.6,"sma_120":9191.66},{"date":"2026-01-16","open":10535,"high":10539,"low":10252,"close":10282,"volume":10781,"rsi_14":53.8,"sma_20":10389.75,"sma_60":9932.28,"sma_120":9205.99},{"date":"2026-01-19","open":10515,"high":10787,"low":10515,"close":10619,"volume":13742,"rsi_14":60.86,"sma_20":10414.25,"sma_60":9960.86,"sma_120":9223.74},{"date":"2026-01-20","open":10624,"high":10658,"low":10619,"close":10658,"volume":4070,"rsi_14":65.46,"sma_20":10437.25,"sma_60":9988.86,"sma_120":9241.32},{"date":"2026-01-21","open":10658,"high":10658,"low":10465,"close":10520,"volume":11672,"rsi_14":62.17,"sma_20":10454.0,"sma_60":10014.54,"sma_120":9255.65},{"date":"2026-01-22","open":10554,"high":10554,"low":10465,"close":10475,"volume":6526,"rsi_14":60.0,"sma_20":10464.5,"sma_60":10040.13,"sma_120":9268.62},{"date":"2026-01-23","open":10589,"high":10668,"low":10574,"close":10643,"volume":5062,"rsi_14":64.85,"sma_20":10468.75,"sma_60":10068.72,"sma_120":9282.41},{"date":"2026-01-26","open":10564,"high":10564,"low":10332,"close":10332,"volume":7956,"rsi_14":59.55,"sma_20":10477.25,"sma_60":10093.64,"sma_120":9294.66},{"date":"2026-01-27","open":10460,"high":10594,"low":10460,"close":10564,"volume":5037,"rsi_14":55.94,"sma_20":10494.75,"sma_60":10126.38,"sma_120":9314.04},{"date":"2026-01-28","open":10564,"high":10564,"low":10183,"close":10223,"volume":17134,"rsi_14":47.0,"sma_20":10500.5,"sma_60":10152.65,"sma_120":9331.51},{"date":"2026-01-29","open":10178,"high":10178,"low":9946,"close":9956,"volume":5462,"rsi_14":40.98,"sma_20":10495.0,"sma_60":10172.39,"sma_120":9348.96},{"date":"2026-01-30","open":9961,"high":10114,"low":9946,"close":10020,"volume":6630,"rsi_14":40.51,"sma_20":10491.0,"sma_60":10190.74,"sma_120":9366.51},{"date":"2026-02-02","open":10149,"high":10178,"low":10084,"close":10178,"volume":15707,"rsi_14":42.0,"sma_20":10497.5,"sma_60":10210.82,"sma_120":9384.52},{"date":"2026-02-03","open":10337,"high":10574,"low":10213,"close":10238,"volume":2391,"rsi_14":41.55,"sma_20":10513.75,"sma_60":10232.92,"sma_120":9403.31},{"date":"2026-02-04","open":9951,"high":9975,"low":9515,"close":9688,"volume":16737,"rsi_14":35.73,"sma_20":10481.5,"sma_60":10240.43,"sma_120":9419.1},{"date":"2026-02-05","open":9832,"high":10010,"low":9832,"close":9956,"volume":8466,"rsi_14":44.52,"sma_20":10461.0,"sma_60":10251.6,"sma_120":9437.6},{"date":"2026-02-06","open":9921,"high":9921,"low":9461,"close":9649,"volume":2455,"rsi_14":33.56,"sma_20":10422.5,"sma_60":10254.52,"sma_120":9452.65},{"date":"2026-02-09","open":9896,"high":10084,"low":9896,"close":10055,"volume":8206,"rsi_14":40.9,"sma_20":10400.25,"sma_60":10259.94,"sma_120":9471.98},{"date":"2026-02-10","open":10332,"high":10332,"low":9763,"close":9931,"volume":1778,"rsi_14":41.08,"sma_20":10367.0,"sma_60":10259.71,"sma_120":9489.65},{"date":"2026-02-11","open":9931,"high":9931,"low":9876,"close":9886,"volume":716,"rsi_14":41.08,"sma_20":10327.5,"sma_60":10259.8,"sma_120":9506.11},{"date":"2026-02-12","open":9886,"high":9886,"low":9787,"close":9797,"volume":2887,"rsi_14":36.87,"sma_20":10290.25,"sma_60":10259.47,"sma_120":9520.12},{"date":"2026-02-13","open":9797,"high":9832,"low":9777,"close":9827,"volume":2036,"rsi_14":41.41,"sma_20":10267.25,"sma_60":10260.22,"sma_120":9534.33},{"date":"2026-02-19","open":9886,"high":10084,"low":9886,"close":9931,"volume":4277,"rsi_14":38.73,"sma_20":10232.5,"sma_60":10262.72,"sma_120":9548.08},{"date":"2026-02-20","open":9886,"high":9980,"low":9886,"close":9891,"volume":2284,"rsi_14":43.39,"sma_20":10193.75,"sma_60":10263.89,"sma_120":9561.5},{"date":"2026-02-23","open":9891,"high":10089,"low":9723,"close":9842,"volume":2255,"rsi_14":47.52,"sma_20":10159.5,"sma_60":10265.57,"sma_120":9574.21},{"date":"2026-02-24","open":9688,"high":9708,"low":9565,"close":9664,"volume":4548,"rsi_14":42.59,"sma_20":10118.5,"sma_60":10260.58,"sma_120":9585.21},{"date":"2026-02-25","open":9664,"high":9664,"low":9426,"close":9500,"volume":2567,"rsi_14":35.93,"sma_20":10060.75,"sma_60":10252.58,"sma_120":9595.55},{"date":"2026-02-26","open":9476,"high":9476,"low":9312,"close":9322,"volume":5001,"rsi_14":31.9,"sma_20":10009.75,"sma_60":10238.08,"sma_120":9603.47},{"date":"2026-02-27","open":9258,"high":9322,"low":9228,"close":9307,"volume":5616,"rsi_14":40.45,"sma_20":9946.25,"sma_60":10221.5,"sma_120":9611.39},{"date":"2026-03-03","open":9198,"high":9387,"low":9198,"close":9372,"volume":3582,"rsi_14":38.47,"sma_20":9910.26,"sma_60":10207.92,"sma_120":9621.51},{"date":"2026-03-04","open":9372,"high":9471,"low":9263,"close":9337,"volume":2556,"rsi_14":44.76,"sma_20":9885.99,"sma_60":10194.58,"sma_120":9631.01},{"date":"2026-03-05","open":9337,"high":9490,"low":9332,"close":9387,"volume":3129,"rsi_14":29.72,"sma_20":9861.02,"sma_60":10185.51,"sma_120":9640.6},{"date":"2026-03-06","open":9387,"high":9461,"low":9352,"close":9357,"volume":813,"rsi_14":32.01,"sma_20":9826.52,"sma_60":10175.42,"sma_120":9649.94},{"date":"2026-03-09","open":9189,"high":9382,"low":9189,"close":9248,"volume":2797,"rsi_14":30.35,"sma_20":9783.42,"sma_60":10161.81,"sma_120":9658.09},{"date":"2026-03-10","open":9253,"high":9391,"low":9253,"close":9268,"volume":753,"rsi_14":33.76,"sma_20":9769.11,"sma_60":10150.7,"sma_120":9666.45},{"date":"2026-03-11","open":9283,"high":9352,"low":9258,"close":9283,"volume":3163,"rsi_14":32.96,"sma_20":9742.06,"sma_60":10141.27,"sma_120":9675.66},{"date":"2026-03-12","open":9322,"high":9446,"low":9322,"close":9401,"volume":948,"rsi_14":33.84,"sma_20":9736.56,"sma_60":10135.69,"sma_120":9686.46},{"date":"2026-03-13","open":9347,"high":9372,"low":9263,"close":9337,"volume":564,"rsi_14":33.14,"sma_20":9707.28,"sma_60":10130.59,"sma_120":9696.25},{"date":"2026-03-16","open":9416,"high":9416,"low":9263,"close":9302,"volume":2695,"rsi_14":33.52,"sma_20":9682.46,"sma_60":10124.74,"sma_120":9705.9},{"date":"2026-03-17","open":9342,"high":9342,"low":9317,"close":9342,"volume":3625,"rsi_14":41.53,"sma_20":9661.94,"sma_60":10116.73,"sma_120":9715.49},{"date":"2026-03-18","open":9307,"high":9307,"low":9104,"close":9114,"volume":4401,"rsi_14":39.07,"sma_20":9634.23,"sma_60":10103.83,"sma_120":9723.66},{"date":"2026-03-19","open":9075,"high":9080,"low":9005,"close":9080,"volume":348,"rsi_14":44.64,"sma_20":9603.28,"sma_60":10086.76,"sma_120":9732.13},{"date":"2026-03-20","open":9080,"high":9159,"low":9025,"close":9090,"volume":506,"rsi_14":45.86,"sma_20":9567.59,"sma_60":10071.45,"sma_120":9739.72},{"date":"2026-03-23","open":9060,"high":9060,"low":9000,"close":9060,"volume":1330,"rsi_14":30.93,"sma_20":9532.36,"sma_60":10054.45,"sma_120":9746.81},{"date":"2026-03-24","open":8982,"high":9100,"low":8982,"close":9001,"volume":311,"rsi_14":30.01,"sma_20":9496.56,"sma_60":10036.69,"sma_120":9751.72},{"date":"2026-03-25","open":9000,"high":9040,"low":8951,"close":8966,"volume":817,"rsi_14":24.55,"sma_20":9468.02,"sma_60":10017.01,"sma_120":9756.43},{"date":"2026-03-26","open":8992,"high":9130,"low":8992,"close":9105,"volume":1154,"rsi_14":36.47,"sma_20":9454.79,"sma_60":9994.76,"sma_120":9762.68},{"date":"2026-03-27","open":9020,"high":9104,"low":8995,"close":9030,"volume":1297,"rsi_14":37.89,"sma_20":9446.78,"sma_60":9977.93,"sma_120":9768.77},{"date":"2026-03-30","open":8976,"high":9035,"low":8916,"close":9015,"volume":353,"rsi_14":35.87,"sma_20":9438.75,"sma_60":9959.92,"sma_120":9774.81},{"date":"2026-03-31","open":9010,"high":9094,"low":9010,"close":9055,"volume":1877,"rsi_14":37.61,"sma_20":9422.5,"sma_60":9944.42,"sma_120":9782.6},{"date":"2026-04-01","open":9317,"high":9317,"low":9179,"close":9208,"volume":1449,"rsi_14":39.9,"sma_20":9415.89,"sma_60":9932.29,"sma_120":9792.04},{"date":"2026-04-02","open":9337,"high":9416,"low":9337,"close":9411,"volume":2426,"rsi_14":53.38,"sma_20":9417.12,"sma_60":9923.05,"sma_120":9803.34},{"date":"2026-04-03","open":9421,"high":9421,"low":9298,"close":9298,"volume":1587,"rsi_14":49.79,"sma_20":9414.04,"sma_60":9912.69,"sma_120":9811.45},{"date":"2026-04-06","open":9302,"high":9362,"low":9278,"close":9278,"volume":345,"rsi_14":42.25,"sma_20":9408.63,"sma_60":9901.94,"sma_120":9814.38},{"date":"2026-04-07","open":9278,"high":9302,"low":9248,"close":9253,"volume":250,"rsi_14":50.19,"sma_20":9400.95,"sma_60":9883.85,"sma_120":9815.84},{"date":"2026-04-08","open":9278,"high":9278,"low":9203,"close":9203,"volume":13683,"rsi_14":49.51,"sma_20":9389.99,"sma_60":9864.35,"sma_120":9817.51},{"date":"2026-04-09","open":9253,"high":9387,"low":9253,"close":9377,"volume":2293,"rsi_14":55.96,"sma_20":9381.74,"sma_60":9846.94,"sma_120":9820.8},{"date":"2026-04-10","open":9377,"high":9387,"low":9362,"close":9377,"volume":2616,"rsi_14":57.32,"sma_20":9376.77,"sma_60":9828.1,"sma_120":9824.56},{"date":"2026-04-13","open":9372,"high":9377,"low":9362,"close":9377,"volume":715,"rsi_14":60.26,"sma_20":9373.6,"sma_60":9807.69,"sma_120":9828.55},{"date":"2026-04-14","open":9406,"high":9406,"low":9337,"close":9337,"volume":564,"rsi_14":60.0,"sma_20":9366.37,"sma_60":9785.27,"sma_120":9833.3},{"date":"2026-04-15","open":9298,"high":9337,"low":9263,"close":9302,"volume":2380,"rsi_14":52.94,"sma_20":9369.08,"sma_60":9764.52,"sma_120":9837.06},{"date":"2026-04-16","open":9258,"high":9302,"low":9233,"close":9298,"volume":2855,"rsi_14":56.59,"sma_20":9373.28,"sma_60":9747.94,"sma_120":9840.11},{"date":"2026-04-17","open":9293,"high":9298,"low":9248,"close":9273,"volume":1559,"rsi_14":56.06,"sma_20":9375.72,"sma_60":9725.27,"sma_120":9843.06},{"date":"2026-04-20","open":9317,"high":9392,"low":9312,"close":9357,"volume":16250,"rsi_14":57.85,"sma_20":9383.94,"sma_60":9703.35,"sma_120":9846.11},{"date":"2026-04-21","open":9352,"high":9352,"low":9283,"close":9307,"volume":1577,"rsi_14":48.09,"sma_20":9392.75,"sma_60":9682.94,"sma_120":9848.74},{"date":"2026-04-22","open":9278,"high":9278,"low":9070,"close":9100,"volume":11534,"rsi_14":26.66,"sma_20":9392.79,"sma_60":9659.77,"sma_120":9849.95},{"date":"2026-04-23","open":9139,"high":9194,"low":9139,"close":9179,"volume":1854,"rsi_14":36.23,"sma_20":9389.76,"sma_60":9635.1,"sma_120":9851.91},{"date":"2026-04-24","open":9179,"high":9223,"low":9070,"close":9154,"volume":1331,"rsi_14":42.24,"sma_20":9389.28,"sma_60":9615.27,"sma_120":9854.45},{"date":"2026-04-27","open":9159,"high":9164,"low":9030,"close":9035,"volume":10868,"rsi_14":37.78,"sma_20":9383.56,"sma_60":9589.52,"sma_120":9857.95},{"date":"2026-04-28","open":9035,"high":9035,"low":8956,"close":8996,"volume":1620,"rsi_14":38.2,"sma_20":9373.79,"sma_60":9568.85,"sma_120":9860.75},{"date":"2026-04-29","open":8986,"high":9020,"low":8986,"close":9015,"volume":677,"rsi_14":25.17,"sma_20":9357.18,"sma_60":9553.02,"sma_120":9862.7},{"date":"2026-04-30","open":9015,"high":9015,"low":8867,"close":8867,"volume":1309,"rsi_14":20.9,"sma_20":9322.67,"sma_60":9533.6,"sma_120":9862.17},{"date":"2026-05-04","open":9085,"high":9471,"low":9085,"close":9302,"volume":20209,"rsi_14":47.17,"sma_20":9316.0,"sma_60":9518.85,"sma_120":9864.84},{"date":"2026-05-06","open":9317,"high":9530,"low":9317,"close":9411,"volume":1862,"rsi_14":52.69,"sma_20":9322.75,"sma_60":9504.94,"sma_120":9868.93},{"date":"2026-05-07","open":9411,"high":9530,"low":9411,"close":9500,"volume":4938,"rsi_14":56.9,"sma_20":9335.25,"sma_60":9501.77,"sma_120":9871.1},{"date":"2026-05-08","open":9500,"high":9589,"low":9486,"close":9525,"volume":1768,"rsi_14":57.82,"sma_20":9351.5,"sma_60":9494.52,"sma_120":9873.06},{"date":"2026-05-11","open":9525,"high":9525,"low":9312,"close":9471,"volume":4406,"rsi_14":56.67,"sma_20":9356.25,"sma_60":9491.52,"sma_120":9873.02},{"date":"2026-05-12","open":9476,"high":9688,"low":9476,"close":9594,"volume":4435,"rsi_14":57.79,"sma_20":9367.25,"sma_60":9483.77,"sma_120":9871.86},{"date":"2026-05-13","open":9703,"high":9886,"low":9703,"close":9867,"volume":3439,"rsi_14":66.01,"sma_20":9392.0,"sma_60":9482.69,"sma_120":9871.2},{"date":"2026-05-14","open":9911,"high":9966,"low":9847,"close":9936,"volume":4497,"rsi_14":76.0,"sma_20":9422.25,"sma_60":9483.52,"sma_120":9871.66},{"date":"2026-05-15","open":9936,"high":10129,"low":9674,"close":9913,"volume":4817,"rsi_14":73.66,"sma_20":9453.1,"sma_60":9485.47,"sma_120":9872.47},{"date":"2026-05-18","open":9915,"high":10014,"low":9574,"close":9782,"volume":2832,"rsi_14":68.96,"sma_20":9477.6,"sma_60":9484.72,"sma_120":9872.47},{"date":"2026-05-19","open":9688,"high":9753,"low":9688,"close":9753,"volume":2509,"rsi_14":72.87,"sma_20":9501.85,"sma_60":9481.72,"sma_120":9872.22},{"date":"2026-05-20","open":9862,"high":9946,"low":9802,"close":9911,"volume":2277,"rsi_14":77.13,"sma_20":9529.85,"sma_60":9482.05,"sma_120":9872.97},{"date":"2026-05-21","open":9896,"high":10000,"low":9852,"close":9921,"volume":6221,"rsi_14":76.99,"sma_20":9560.85,"sma_60":9483.39,"sma_120":9874.48},{"date":"2026-05-22","open":9995,"high":10139,"low":9995,"close":10139,"volume":2499,"rsi_14":86.4,"sma_20":9613.35,"sma_60":9491.39,"sma_120":9875.98},{"date":"2026-05-26","open":10273,"high":10273,"low":10139,"close":10139,"volume":1258,"rsi_14":81.89,"sma_20":9661.85,"sma_60":9502.14,"sma_120":9877.36},{"date":"2026-05-27","open":10055,"high":10134,"low":10025,"close":10035,"volume":6024,"rsi_14":73.86,"sma_20":9706.35,"sma_60":9514.14,"sma_120":9876.11},{"date":"2026-05-28","open":10163,"high":10187,"low":10118,"close":10163,"volume":4038,"rsi_14":74.63,"sma_20":9763.35,"sma_60":9528.55,"sma_120":9875.03},{"date":"2026-05-29","open":10273,"high":10372,"low":10198,"close":10337,"volume":10099,"rsi_14":77.15,"sma_20":9831.1,"sma_60":9542.46,"sma_120":9875.19},{"date":"2026-06-01","open":10337,"high":10352,"low":10233,"close":10292,"volume":2469,"rsi_14":77.67,"sma_20":9895.6,"sma_60":9556.22,"sma_120":9875.4},{"date":"2026-06-02","open":10119,"high":10129,"low":10035,"close":10050,"volume":2188,"rsi_14":64.2,"sma_20":9955.35,"sma_60":9565.05,"sma_120":9875.28},{"date":"2026-06-04","open":10020,"high":10020,"low":9966,"close":9990,"volume":1432,"rsi_14":54.45,"sma_20":9990.1,"sma_60":9573.38,"sma_120":9874.4},{"date":"2026-06-05","open":10312,"high":10530,"low":10312,"close":10500,"volume":22562,"rsi_14":65.41,"sma_20":10045.1,"sma_60":9592.16,"sma_120":9876.98},{"date":"2026-06-08","open":10594,"high":10678,"low":10381,"close":10381,"volume":19797,"rsi_14":62.15,"sma_20":10089.6,"sma_60":9608.6,"sma_120":9879.65},{"date":"2026-06-09","open":10342,"high":10342,"low":10080,"close":10084,"volume":5381,"rsi_14":57.21,"sma_20":10117.85,"sma_60":9619.78,"sma_120":9880.53},{"date":"2026-06-10","open":10297,"high":10312,"low":10203,"close":10287,"volume":7222,"rsi_14":61.79,"sma_20":10159.1,"sma_60":9632.36,"sma_120":9884.03},{"date":"2026-06-11","open":10272,"high":10272,"low":10242,"close":10272,"volume":1203,"rsi_14":58.51,"sma_20":10193.35,"sma_60":9645.79,"sma_120":9888.19},{"date":"2026-06-12","open":10485,"high":10530,"low":10456,"close":10480,"volume":1599,"rsi_14":62.05,"sma_20":10224.35,"sma_60":9663.32,"sma_120":9894.03},{"date":"2026-06-15","open":10535,"high":10535,"low":10248,"close":10307,"volume":1819,"rsi_14":53.7,"sma_20":10243.1,"sma_60":9677.24,"sma_120":9896.98},{"date":"2026-06-16","open":10306,"high":10306,"low":10217,"close":10257,"volume":5804,"rsi_14":52.55,"sma_20":10260.5,"sma_60":9694.23,"sma_120":9899.03},{"date":"2026-06-17","open":10258,"high":10263,"low":10193,"close":10198,"volume":2625,"rsi_14":53.58,"sma_20":10281.5,"sma_60":9710.79,"sma_120":9898.78},{"date":"2026-06-18","open":10312,"high":10312,"low":10193,"close":10243,"volume":796,"rsi_14":51.8,"sma_20":10306.25,"sma_60":9727.94,"sma_120":9899.69},{"date":"2026-06-19","open":10282,"high":10282,"low":10203,"close":10203,"volume":5194,"rsi_14":46.76,"sma_20":10321.0,"sma_60":9744.93,"sma_120":9899.69},{"date":"2026-06-22","open":10203,"high":10268,"low":10203,"close":10228,"volume":1310,"rsi_14":48.43,"sma_20":10336.5,"sma_60":9763.37,"sma_120":9900.03},{"date":"2026-06-23","open":10352,"high":10525,"low":10352,"close":10480,"volume":4476,"rsi_14":60.48,"sma_20":10353.75,"sma_60":9786.63,"sma_120":9901.82},{"date":"2026-06-24","open":10461,"high":10758,"low":10461,"close":10723,"volume":5433,"rsi_14":66.37,"sma_20":10383.25,"sma_60":9811.62,"sma_120":9903.19},{"date":"2026-06-25","open":10723,"high":10862,"low":10723,"close":10792,"volume":1552,"rsi_14":58.13,"sma_20":10421.5,"sma_60":9839.04,"sma_120":9908.48},{"date":"2026-06-26","open":10935,"high":11009,"low":10861,"close":10861,"volume":3206,"rsi_14":63.74,"sma_20":10456.75,"sma_60":9867.89,"sma_120":9913.9},{"date":"2026-06-29","open":11089,"high":11441,"low":11089,"close":11282,"volume":4615,"rsi_14":82.01,"sma_20":10504.5,"sma_60":9903.13,"sma_120":9923.78},{"date":"2026-06-30","open":11272,"high":11421,"low":11238,"close":11371,"volume":4330,"rsi_14":80.85,"sma_20":10559.0,"sma_60":9937.26,"sma_120":9934.78},{"date":"2026-07-01","open":11370,"high":11370,"low":11257,"close":11257,"volume":536,"rsi_14":76.53,"sma_20":10620.0,"sma_60":9966.01,"sma_120":9944.53},{"date":"2026-07-02","open":11365,"high":11365,"low":11257,"close":11262,"volume":1428,"rsi_14":73.65,"sma_20":10684.25,"sma_60":9996.78,"sma_120":9954.73},{"date":"2026-07-03","open":11465,"high":11584,"low":11465,"close":11465,"volume":6013,"rsi_14":84.41,"sma_20":10733.0,"sma_60":10033.62,"sma_120":9967.78},{"date":"2026-07-06","open":11465,"high":11470,"low":11421,"close":11470,"volume":2401,"rsi_14":87.01,"sma_20":10788.0,"sma_60":10070.95,"sma_120":9977.4},{"date":"2026-07-07","open":11421,"high":11421,"low":11159,"close":11173,"volume":521,"rsi_14":75.99,"sma_20":10843.0,"sma_60":10104.12,"sma_120":9984.23},{"date":"2026-07-08","open":11198,"high":11332,"low":11188,"close":11188,"volume":2534,"rsi_14":75.6,"sma_20":10888.5,"sma_60":10134.62,"sma_120":9990.78},{"date":"2026-07-09","open":10969,"high":11034,"low":10950,"close":11024,"volume":877,"rsi_14":70.85,"sma_20":10926.5,"sma_60":10162.37,"sma_120":9995.23},{"date":"2026-07-10","open":10989,"high":11034,"low":10940,"close":10965,"volume":2333,"rsi_14":68.4,"sma_20":10951.0,"sma_60":10189.12,"sma_120":9998.4},{"date":"2026-07-13","open":10966,"high":10966,"low":10817,"close":10876,"volume":626,"rsi_14":60.75,"sma_20":10979.75,"sma_60":10215.03,"sma_120":10000.15},{"date":"2026-07-14","open":10857,"high":10857,"low":10698,"close":10703,"volume":2912,"rsi_14":49.44,"sma_20":11002.25,"sma_60":10238.62,"sma_120":10001.57},{"date":"2026-07-15","open":10703,"high":10703,"low":10490,"close":10510,"volume":1348,"rsi_14":42.56,"sma_20":11018.0,"sma_60":10259.03,"sma_120":10003.48},{"date":"2026-07-16","open":10510,"high":10669,"low":10510,"close":10584,"volume":2191,"rsi_14":42.71,"sma_20":11035.25,"sma_60":10281.12,"sma_120":10003.19},{"date":"2026-07-20","open":10743,"high":10862,"low":10743,"close":10787,"volume":1218,"rsi_14":35.29,"sma_20":11064.75,"sma_60":10305.2,"sma_120":10004.28},{"date":"2026-07-21","open":10500,"high":10594,"low":10495,"close":10505,"volume":2356,"rsi_14":26.91,"sma_20":11078.75,"sma_60":10325.37,"sma_120":10004.15},{"date":"2026-07-22","open":10579,"high":10698,"low":10579,"close":10693,"volume":2227,"rsi_14":35.53,"sma_20":11089.5,"sma_60":10352.2,"sma_120":10005.98},{"date":"2026-07-23","open":10594,"high":10594,"low":10451,"close":10495,"volume":1206,"rsi_14":32.1,"sma_20":11078.0,"sma_60":10374.37,"sma_120":10004.73},{"date":"2026-07-24","open":10544,"high":10618,"low":10455,"close":10470,"volume":4258,"rsi_14":24.69,"sma_20":11061.75,"sma_60":10396.53,"sma_120":10005.9},{"date":"2026-07-27","open":10480,"high":10609,"low":10480,"close":10579,"volume":165,"rsi_14":28.47,"sma_20":11047.5,"sma_60":10422.53,"sma_120":10006.03},{"date":"2026-07-28","open":10604,"high":10802,"low":10604,"close":10703,"volume":6499,"rsi_14":37.6,"sma_20":11018.25,"sma_60":10451.28,"sma_120":10010.07},{"date":"2026-07-29","open":11143,"high":11143,"low":10791,"close":10871,"volume":4723,"rsi_14":39.03,"sma_20":10987.5,"sma_60":10480.7,"sma_120":10016.86},{"date":"2026-07-30","open":10865,"high":10865,"low":10765,"close":10770,"volume":1367,"rsi_14":40.26,"sma_20":10957.25,"sma_60":10510.87,"sma_120":10022.23},{"date":"2026-07-31","open":10515,"high":10670,"low":10510,"close":10550,"volume":1739,"rsi_14":37.14,"sma_20":10915.75,"sma_60":10530.03,"sma_120":10024.44},{"date":"2026-08-03","open":10425,"high":10425,"low":10180,"close":10195,"volume":474,"rsi_14":32.9,"sma_20":10846.25,"sma_60":10541.45,"sma_120":10023.19},{"date":"2026-08-04","open":10095,"high":10095,"low":10025,"close":10050,"volume":250,"rsi_14":33.33,"sma_20":10769.25,"sma_60":10548.95,"sma_120":10025.36},{"date":"2026-08-05","open":10080,"high":10080,"low":9750,"close":9850,"volume":5947,"rsi_14":33.26,"sma_20":10697.25,"sma_60":10552.7,"sma_120":10023.61},{"date":"2026-08-06","open":9960,"high":10035,"low":9955,"close":10030,"volume":3283,"rsi_14":36.17,"sma_20":10633.5,"sma_60":10560.37,"sma_120":10025.94},{"date":"2026-08-07","open":10130,"high":10145,"low":10080,"close":10085,"volume":1743,"rsi_14":31.93,"sma_20":10580.75,"sma_60":10566.87,"sma_120":10025.32},{"date":"2026-08-10","open":10315,"high":10315,"low":10165,"close":10190,"volume":90,"rsi_14":42.69,"sma_20":10476.7,"sma_60":10479.62,"sma_120":9978.7},{"date":"2026-08-11","open":10415,"high":10430,"low":10400,"close":10410,"volume":1463,"rsi_14":43.52,"sma_20":10453.25,"sma_60":10487.47,"sma_120":9982.2},{"date":"2026-08-12","open":10320,"high":10330,"low":10205,"close":10285,"volume":1596,"rsi_14":45.01,"sma_20":10432.2,"sma_60":10493.62,"sma_120":9985.41},{"date":"2026-08-13","open":10285,"high":10285,"low":10205,"close":10220,"volume":1242,"rsi_14":44.16,"sma_20":10417.55,"sma_60":10500.85,"sma_120":9987.83},{"date":"2026-08-14","open":10225,"high":10290,"low":10225,"close":10255,"volume":95,"rsi_14":42.23,"sma_20":10400.95,"sma_60":10509.17,"sma_120":9989.66},{"date":"2026-08-18","open":10220,"high":10220,"low":10015,"close":10015,"volume":618,"rsi_14":34.43,"sma_20":10362.2,"sma_60":10510.85,"sma_120":9989.83},{"date":"2026-08-19","open":10185,"high":10235,"low":10185,"close":10185,"volume":1603,"rsi_14":34.46,"sma_20":10346.05,"sma_60":10515.2,"sma_120":9991.83},{"date":"2026-08-20","open":10535,"high":10670,"low":10390,"close":10540,"volume":6590,"rsi_14":45.34,"sma_20":10338.25,"sma_60":10521.83,"sma_120":9998.28},{"date":"2026-08-21","open":10455,"high":10455,"low":10230,"close":10235,"volume":613,"rsi_14":43.84,"sma_20":10325.1,"sma_60":10523.38,"sma_120":10003.58},{"date":"2026-08-24","open":10400,"high":10515,"low":10300,"close":10325,"volume":2343,"rsi_14":52.84,"sma_20":10317.65,"sma_60":10528.17,"sma_120":10011.12},{"date":"2026-08-25","open":10375,"high":10380,"low":10290,"close":10320,"volume":2585,"rsi_14":56.28,"sma_20":10304.55,"sma_60":10530.72,"sma_120":10018.74},{"date":"2026-08-26","open":10285,"high":10415,"low":10280,"close":10415,"volume":1741,"rsi_14":63.81,"sma_20":10290.0,"sma_60":10531.97,"sma_120":10025.45},{"date":"2026-08-27","open":10155,"high":10155,"low":10095,"close":10145,"volume":385,"rsi_14":52.69,"sma_20":10253.5,"sma_60":10529.47,"sma_120":10030.2},{"date":"2026-08-28","open":10060,"high":10060,"low":9960,"close":9960,"volume":811,"rsi_14":47.24,"sma_20":10213.0,"sma_60":10527.92,"sma_120":10032.99},{"date":"2026-08-31","open":9870,"high":9940,"low":9865,"close":9885,"volume":3321,"rsi_14":43.18,"sma_20":10179.75,"sma_60":10526.12,"sma_120":10035.41},{"date":"2026-09-01","open":9795,"high":9800,"low":9720,"close":9730,"volume":438,"rsi_14":34.33,"sma_20":10156.5,"sma_60":10513.23,"sma_120":10037.46},{"date":"2026-09-02","open":9790,"high":9865,"low":9790,"close":9825,"volume":168,"rsi_14":39.25,"sma_20":10145.25,"sma_60":10503.92,"sma_120":10040.14},{"date":"2026-09-03","open":9925,"high":9935,"low":9830,"close":9915,"volume":141,"rsi_14":42.96,"sma_20":10148.5,"sma_60":10501.05,"sma_120":10043.44},{"date":"2026-09-04","open":9915,"high":9965,"low":9875,"close":9875,"volume":275,"rsi_14":41.24,"sma_20":10140.75,"sma_60":10494.13,"sma_120":10045.4},{"date":"2026-09-07","open":9805,"high":9805,"low":9630,"close":9660,"volume":329,"rsi_14":41.72,"sma_20":10119.5,"sma_60":10483.87,"sma_120":10046.11},{"date":"2026-09-08","open":9610,"high":9610,"low":9590,"close":9605,"volume":654,"rsi_14":35.71,"sma_20":10090.25,"sma_60":10469.23,"sma_120":10046.67},{"date":"2026-09-09","open":9400,"high":9400,"low":9265,"close":9275,"volume":2787,"rsi_14":18.45,"sma_20":10033.5,"sma_60":10451.98,"sma_120":10044.13},{"date":"2026-09-10","open":9180,"high":9230,"low":9180,"close":9215,"volume":258,"rsi_14":21.02,"sma_20":9980.0,"sma_60":10434.55,"sma_120":10043.04},{"date":"2026-09-11","open":9210,"high":9215,"low":9115,"close":9190,"volume":451,"rsi_14":16.52,"sma_20":9928.5,"sma_60":10417.7,"sma_120":10042.03},{"date":"2026-09-14","open":9010,"high":9105,"low":9010,"close":9100,"volume":224,"rsi_14":15.73,"sma_20":9870.75,"sma_60":10398.6,"sma_120":10040.19},{"date":"2026-09-15","open":9150,"high":9225,"low":9150,"close":9225,"volume":2642,"rsi_14":17.13,"sma_20":9831.25,"sma_60":10382.25,"sma_120":10039.64},{"date":"2026-09-16","open":9170,"high":9295,"low":9165,"close":9285,"volume":91,"rsi_14":23.12,"sma_20":9786.25,"sma_60":10366.48,"sma_120":10040.11},{"date":"2026-09-17","open":9285,"high":9350,"low":9255,"close":9285,"volume":7421,"rsi_14":26.15,"sma_20":9723.5,"sma_60":10346.52,"sma_120":10040.87},{"date":"2026-09-18","open":9410,"high":9550,"low":9410,"close":9525,"volume":1078,"rsi_14":38.61,"sma_20":9688.0,"sma_60":10326.5,"sma_120":10042.44},{"date":"2026-09-21","open":9525,"high":9545,"low":9455,"close":9520,"volume":2138,"rsi_14":42.66,"sma_20":9647.75,"sma_60":10305.25,"sma_120":10044.61},{"date":"2026-09-22","open":9470,"high":9470,"low":9195,"close":9215,"volume":1140,"rsi_14":31.4,"sma_20":9592.5,"sma_60":10277.75,"sma_120":10044.37},{"date":"2026-09-23","open":9210,"high":9225,"low":9190,"close":9205,"volume":515,"rsi_14":27.24,"sma_20":9532.0,"sma_60":10243.08,"sma_120":10043.7},{"date":"2026-09-28","open":9190,"high":9295,"low":9190,"close":9295,"volume":347,"rsi_14":31.99,"sma_20":9489.5,"sma_60":10208.43,"sma_120":10042.47},{"date":"2026-09-29","open":9295,"high":9295,"low":9215,"close":9215,"volume":265,"rsi_14":34.92,"sma_20":9452.25,"sma_60":10174.33,"sma_120":10038.85},{"date":"2026-09-30","open":9205,"high":9205,"low":9165,"close":9170,"volume":340,"rsi_14":35.15,"sma_20":9416.5,"sma_60":10139.4,"sma_120":10035.82},{"date":"2026-10-01","open":9080,"high":9080,"low":9045,"close":9050,"volume":133,"rsi_14":41.04,"sma_20":9382.5,"sma_60":10099.1,"sma_120":10033.11},{"date":"2026-10-02","open":9020,"high":9020,"low":8915,"close":8920,"volume":4878,"rsi_14":38.87,"sma_20":9337.25,"sma_60":10056.55,"sma_120":10029.52},{"date":"2026-10-06","open":8925,"high":8925,"low":8790,"close":8790,"volume":1643,"rsi_14":36.01,"sma_20":9281.0,"sma_60":10016.78,"sma_120":10025.27},{"date":"2026-10-07","open":8755,"high":8845,"low":8755,"close":8770,"volume":231,"rsi_14":37.87,"sma_20":9225.75,"sma_60":9976.43,"sma_120":10019.4},{"date":"2026-10-08","open":8920,"high":9005,"low":8920,"close":8925,"volume":3412,"rsi_14":39.21,"sma_20":9189.0,"sma_60":9941.38,"sma_120":10014.82},{"date":"2026-10-12","open":8995,"high":8995,"low":8955,"close":8960,"volume":141,"rsi_14":38.1,"sma_20":9156.75,"sma_60":9907.9,"sma_120":10010.52},{"date":"2026-10-13","open":8995,"high":9040,"low":8955,"close":9040,"volume":548,"rsi_14":41.52,"sma_20":9145.0,"sma_60":9877.25,"sma_120":10007.23},{"date":"2026-10-14","open":9005,"high":9005,"low":8865,"close":8875,"volume":614,"rsi_14":26.28,"sma_20":9128.0,"sma_60":9846.73,"sma_120":10002.86},{"date":"2026-10-15","open":9035,"high":9215,"low":9035,"close":9135,"volume":5652,"rsi_14":38.15,"sma_20":9125.25,"sma_60":9823.77,"sma_120":10000.69},{"date":"2026-10-16","open":9305,"high":9430,"low":9290,"close":9290,"volume":5740,"rsi_14":52.54,"sma_20":9134.75,"sma_60":9802.15,"sma_120":10000.02},{"date":"2026-10-19","open":9290,"high":9375,"low":9265,"close":9265,"volume":1478,"rsi_14":52.01,"sma_20":9136.75,"sma_60":9776.73,"sma_120":9998.44},{"date":"2026-10-20","open":9200,"high":9200,"low":9110,"close":9115,"volume":623,"rsi_14":44.19,"sma_20":9128.25,"sma_60":9753.52,"sma_120":9996.02},{"date":"2026-10-21","open":9365,"high":9430,"low":9330,"close":9415,"volume":1746,"rsi_14":55.65,"sma_20":9134.75,"sma_60":9732.17,"sma_120":9997.86},{"date":"2026-10-22","open":9390,"high":9390,"low":9335,"close":9335,"volume":1489,"rsi_14":54.57,"sma_20":9125.25,"sma_60":9712.78,"sma_120":9998.36},{"date":"2026-10-23","open":9520,"high":9621,"low":9435,"close":9435,"volume":1383,"rsi_14":60.78,"sma_20":9121.0,"sma_60":9695.47,"sma_120":9999.9}],"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 글로벌비만산업TOP2+","phase":"above-fold","symbol_resolved":true}