{"status":"ok","report":{"price_analysis":{"current":12550.0,"change_1d":0.0,"change_7d":-0.0,"change_30d":2.7,"high_30d":13475.0,"low_30d":11670.0,"position_in_range":49.0,"support":11850.5,"resistance":13294.5},"summary":"KIWOOM K-2차전지북미공급망(488200)은(는) Solactive K-Battery North America Supply Chain 지수를 추종하는 ETF입니다, 순자산 102억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"기술적 지표 데이터가 부족합니다.","trend":"횡보","grade":"C","comment":"횡보 추세","rsi_14":null,"macd":null,"macd_signal":null,"sma_20":null,"sma_60":null,"bb_upper":null,"bb_lower":null,"atr_14":null},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 246.00, 기관 순매수 1162.00. 30일 누적: 외국인 259.00, 기관 5532.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":246.0,"institutional_flow":1162.0,"data":[{"date":"2026-09-09","foreign_net":246.0,"institution_net":2532.0,"retail_net":-2778.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-2197.0,"retail_net":2197.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":948.0,"retail_net":-948.0},{"date":"2026-09-04","foreign_net":0.0,"institution_net":-167.0,"retail_net":167.0},{"date":"2026-09-03","foreign_net":0.0,"institution_net":46.0,"retail_net":-46.0},{"date":"2026-09-02","foreign_net":-180.0,"institution_net":542.0,"retail_net":-362.0},{"date":"2026-09-01","foreign_net":0.0,"institution_net":192.0,"retail_net":-192.0},{"date":"2026-08-31","foreign_net":0.0,"institution_net":-680.0,"retail_net":680.0},{"date":"2026-08-28","foreign_net":0.0,"institution_net":-608.0,"retail_net":608.0},{"date":"2026-08-27","foreign_net":58.0,"institution_net":484.0,"retail_net":-542.0},{"date":"2026-08-26","foreign_net":-169.0,"institution_net":1396.0,"retail_net":-1227.0},{"date":"2026-08-25","foreign_net":304.0,"institution_net":3101.0,"retail_net":-3405.0},{"date":"2026-08-24","foreign_net":0.0,"institution_net":-57.0,"retail_net":57.0}],"periods":{"d1":{"foreign_net":246.0,"institution_net":2532.0,"retail_net":-2778.0},"d3":{"foreign_net":246.0,"institution_net":1283.0,"retail_net":-1529.0},"d7":{"foreign_net":66.0,"institution_net":1896.0,"retail_net":-1962.0},"d14":{"foreign_net":259.0,"institution_net":5532.0,"retail_net":-5791.0},"d30":{"foreign_net":259.0,"institution_net":5532.0,"retail_net":-5791.0}}},"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":56,"summary":"모멘텀 데이터 부족","metrics":[{"name":"30일 수익률","value":2.7,"unit":"%","percentile":56,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"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":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2408,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.24,"summary":"배당수익률 0.24%","metrics":[{"name":"배당수익률","value":0.24,"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":"2026-10-23T23:43:28.134886+00:00","sections":{"prices":{"status":"available","as_of":"2026-09-23"},"technical":{"status":"unavailable_size","reason":"no_technical_14d"},"price_history":{"status":"available","as_of":"2026-09-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-09-09"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-09-23"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Solactive K-Battery North America Supply Chain 지수","issuer":"키움투자자산운용","category":"","expense_ratio":0.49,"aum":10200000000.0,"aum_display":"102억","dividend_yield":null,"tracking_error":0.42,"holdings":[{"ticker":"034020","name":"두산에너빌리티","weight":19.38},{"ticker":"006400","name":"삼성SDI","weight":18.81},{"ticker":"267260","name":"HD현대일렉트릭","weight":17.1},{"ticker":"066570","name":"LG전자","weight":15.55},{"ticker":"051910","name":"LG화학","weight":9.92},{"ticker":"003670","name":"포스코퓨처엠","weight":7.21},{"ticker":"086520","name":"에코프로","weight":5.92},{"ticker":"066970","name":"엘앤에프","weight":2.13},{"ticker":"005850","name":"에스엘","weight":1.39},{"ticker":"082920","name":"비츠로셀","weight":0.84}],"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":12550.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-07-23","close":9537.1787},{"date":"2024-07-24","close":9457.5361},{"date":"2024-07-25","close":9621.7988},{"date":"2024-07-26","close":9362.9609},{"date":"2024-07-29","close":9407.7598},{"date":"2024-07-30","close":9482.4248},{"date":"2024-07-31","close":9283.3184},{"date":"2024-08-01","close":9562.0674},{"date":"2024-08-02","close":9532.2012},{"date":"2024-08-05","close":8616.3135},{"date":"2024-08-06","close":9263.4082},{"date":"2024-08-07","close":9024.4805},{"date":"2024-08-08","close":8700.9336},{"date":"2024-08-09","close":8994.6143},{"date":"2024-08-12","close":9114.0781},{"date":"2024-08-13","close":9099.1465},{"date":"2024-08-14","close":9313.1846},{"date":"2024-08-16","close":9303.2285},{"date":"2024-08-19","close":8969.7266},{"date":"2024-08-20","close":9049.3691},{"date":"2024-08-21","close":9392.8271},{"date":"2024-08-22","close":9656.6426},{"date":"2024-08-23","close":9517.2676},{"date":"2024-08-26","close":9656.6426},{"date":"2024-08-27","close":9695.0},{"date":"2024-08-28","close":9467.4922},{"date":"2024-08-29","close":9850.7715},{"date":"2024-08-30","close":9805.9717},{"date":"2024-09-02","close":10472.9775},{"date":"2024-09-03","close":10313.6924},{"date":"2024-09-04","close":10044.8984},{"date":"2024-09-05","close":10024.9883},{"date":"2024-09-06","close":9537.1787},{"date":"2024-09-09","close":9452.5586},{"date":"2024-09-10","close":9168.832},{"date":"2024-09-11","close":9681.5303},{"date":"2024-09-12","close":9900.5469},{"date":"2024-09-13","close":9820.9053},{"date":"2024-09-19","close":9786.0615},{"date":"2024-09-20","close":9865.7041},{"date":"2024-09-23","close":10044.8984},{"date":"2024-09-24","close":10532.709},{"date":"2024-09-25","close":10522.7529},{"date":"2024-09-26","close":10796.5244},{"date":"2024-09-27","close":10786.5684},{"date":"2024-09-30","close":10677.0605},{"date":"2024-10-02","close":10632.2617},{"date":"2024-10-04","close":10388.3574},{"date":"2024-10-07","close":10691.9932},{"date":"2024-10-08","close":10871.1895},{"date":"2024-10-10","close":10691.9932},{"date":"2024-10-11","close":10487.9102},{"date":"2024-10-14","close":10253.9609},{"date":"2024-10-15","close":10010.0557},{"date":"2024-10-16","close":9965.2568},{"date":"2024-10-17","close":9825.8828},{"date":"2024-10-18","close":9676.5527},{"date":"2024-10-21","close":9771.1289},{"date":"2024-10-22","close":9357.9834},{"date":"2024-10-23","close":9736.2842},{"date":"2024-10-24","close":9636.7314},{"date":"2024-10-25","close":9586.9561},{"date":"2024-10-28","close":10134.498},{"date":"2024-10-29","close":9960.2793},{"date":"2024-10-30","close":9800.0},{"date":"2024-10-31","close":9681.5303},{"date":"2024-11-01","close":9756.1943},{"date":"2024-11-04","close":10109.6084},{"date":"2024-11-05","close":9895.0},{"date":"2024-11-06","close":9278.3408},{"date":"2024-11-07","close":9044.3916},{"date":"2024-11-08","close":9133.9883},{"date":"2024-11-11","close":9019.5029},{"date":"2024-11-12","close":9069.2793},{"date":"2024-11-13","close":8671.0684},{"date":"2024-11-14","close":8566.5361},{"date":"2024-11-15","close":7874.6436},{"date":"2024-11-18","close":8138.459},{"date":"2024-11-19","close":8228.0566},{"date":"2024-11-20","close":8277.833},{"date":"2024-11-21","close":8362.4541},{"date":"2024-11-22","close":8481.917},{"date":"2024-11-25","close":8830.3525},{"date":"2024-11-26","close":8686.0},{"date":"2024-11-27","close":8452.0518},{"date":"2024-11-28","close":8596.4033},{"date":"2024-11-29","close":8118.5483},{"date":"2024-12-02","close":8188.2354},{"date":"2024-12-03","close":8267.8779},{"date":"2024-12-04","close":8093.6602},{"date":"2024-12-05","close":7854.7329},{"date":"2024-12-06","close":7929.3979},{"date":"2024-12-09","close":7625.7607},{"date":"2024-12-10","close":7899.5312},{"date":"2024-12-11","close":7829.8447},{"date":"2024-12-12","close":8138.459},{"date":"2024-12-13","close":8053.8389},{"date":"2024-12-16","close":8043.8833},{"date":"2024-12-17","close":7635.7158},{"date":"2024-12-18","close":7735.2695},{"date":"2024-12-19","close":7585.9395},{"date":"2024-12-20","close":7376.8784},{"date":"2024-12-23","close":7496.3423},{"date":"2024-12-24","close":7416.6992},{"date":"2024-12-26","close":7187.728},{"date":"2024-12-27","close":7182.75},{"date":"2024-12-30","close":7242.4819},{"date":"2025-01-02","close":7038.3979},{"date":"2025-01-03","close":7342.0347},{"date":"2025-01-06","close":7486.3867},{"date":"2025-01-07","close":7486.3867},{"date":"2025-01-08","close":7630.7388},{"date":"2025-01-09","close":7571.0073},{"date":"2025-01-10","close":7361.9453},{"date":"2025-01-13","close":7282.3032},{"date":"2025-01-14","close":7531.1855},{"date":"2025-01-15","close":7406.7441},{"date":"2025-01-16","close":7486.3867},{"date":"2025-01-17","close":7466.4761},{"date":"2025-01-20","close":7765.1353},{"date":"2025-01-21","close":7312.1689},{"date":"2025-01-22","close":7471.4541},{"date":"2025-01-23","close":7351.9902},{"date":"2025-01-24","close":7257.415},{"date":"2025-01-31","close":7227.5488},{"date":"2025-02-03","close":6769.605},{"date":"2025-02-04","close":6684.9849},{"date":"2025-02-05","close":6918.9346},{"date":"2025-02-06","close":6884.0913},{"date":"2025-02-07","close":6764.6274},{"date":"2025-02-10","close":6849.2476},{"date":"2025-02-11","close":6834.3145},{"date":"2025-02-12","close":6784.5376},{"date":"2025-02-13","close":7127.9966},{"date":"2025-02-14","close":7043.376},{"date":"2025-02-17","close":7232.5264},{"date":"2025-02-18","close":7157.8618},{"date":"2025-02-19","close":7501.3198},{"date":"2025-02-20","close":7600.8726},{"date":"2025-02-21","close":7715.3584},{"date":"2025-02-24","close":7969.2188},{"date":"2025-02-25","close":7650.6494},{"date":"2025-02-26","close":7790.0229},{"date":"2025-02-27","close":7670.5596},{"date":"2025-02-28","close":7197.6831},{"date":"2025-03-04","close":6779.5605},{"date":"2025-03-05","close":6849.2476},{"date":"2025-03-06","close":6799.4712},{"date":"2025-03-07","close":7058.3086},{"date":"2025-03-10","close":7167.8174},{"date":"2025-03-11","close":6938.8447},{"date":"2025-03-12","close":7098.1299},{"date":"2025-03-13","close":6908.9795},{"date":"2025-03-14","close":6650.1416},{"date":"2025-03-17","close":6630.231},{"date":"2025-03-18","close":6640.186},{"date":"2025-03-19","close":6754.6719},{"date":"2025-03-20","close":6859.2026},{"date":"2025-03-21","close":6879.1133},{"date":"2025-03-24","close":6849.2476},{"date":"2025-03-25","close":6824.3589},{"date":"2025-03-26","close":7043.376},{"date":"2025-03-27","close":6879.1133},{"date":"2025-03-28","close":6709.873},{"date":"2025-03-31","close":6321.6167},{"date":"2025-04-01","close":6326.5938},{"date":"2025-04-02","close":6187.2197},{"date":"2025-04-03","close":6027.9351},{"date":"2025-04-04","close":6167.3091},{"date":"2025-04-07","close":5868.6504},{"date":"2025-04-08","close":5828.8291},{"date":"2025-04-09","close":5739.2314},{"date":"2025-04-10","close":6251.9297},{"date":"2025-04-11","close":6197.1748},{"date":"2025-04-14","close":6241.9741},{"date":"2025-04-15","close":6326.5938},{"date":"2025-04-16","close":6212.1084},{"date":"2025-04-17","close":6227.041},{"date":"2025-04-18","close":6271.8398},{"date":"2025-04-21","close":6197.1748},{"date":"2025-04-22","close":6162.3315},{"date":"2025-04-23","close":6451.0352},{"date":"2025-04-24","close":6436.1025},{"date":"2025-04-25","close":6485.8789},{"date":"2025-04-28","close":6505.79},{"date":"2025-04-29","close":6545.7021},{"date":"2025-04-30","close":6371.084},{"date":"2025-05-02","close":6261.3237},{"date":"2025-05-07","close":6186.4873},{"date":"2025-05-08","close":6311.2144},{"date":"2025-05-09","close":6131.6069},{"date":"2025-05-12","close":6271.3018},{"date":"2025-05-13","close":6196.4653},{"date":"2025-05-14","close":6236.3779},{"date":"2025-05-15","close":6171.5195},{"date":"2025-05-16","close":6081.7158},{"date":"2025-05-19","close":6136.5957},{"date":"2025-05-20","close":6031.8247},{"date":"2025-05-21","close":6061.7593},{"date":"2025-05-22","close":6031.8247},{"date":"2025-05-23","close":5981.9336},{"date":"2025-05-26","close":6121.6284},{"date":"2025-05-27","close":6021.8467},{"date":"2025-05-28","close":6261.3237},{"date":"2025-05-29","close":6391.04},{"date":"2025-05-30","close":6281.2798},{"date":"2025-06-02","close":6286.2686},{"date":"2025-06-04","close":6435.9419},{"date":"2025-06-05","close":6650.4731},{"date":"2025-06-09","close":6635.5063},{"date":"2025-06-10","close":6685.397},{"date":"2025-06-11","close":6879.9722},{"date":"2025-06-12","close":7094.5034},{"date":"2025-06-13","close":6934.8525},{"date":"2025-06-16","close":7044.6128},{"date":"2025-06-17","close":7079.5361},{"date":"2025-06-18","close":7129.4272},{"date":"2025-06-19","close":7144.3945},{"date":"2025-06-20","close":7353.9365},{"date":"2025-06-23","close":7478.6646},{"date":"2025-06-24","close":7688.2065},{"date":"2025-06-25","close":7568.4683},{"date":"2025-06-26","close":7498.6206},{"date":"2025-06-27","close":7358.9258},{"date":"2025-06-30","close":7553.501},{"date":"2025-07-01","close":7463.6968},{"date":"2025-07-02","close":7508.5986},{"date":"2025-07-03","close":7748.0762},{"date":"2025-07-04","close":7628.3374},{"date":"2025-07-07","close":7618.3589},{"date":"2025-07-08","close":7673.2393},{"date":"2025-07-09","close":7598.4028},{"date":"2025-07-10","close":7678.2285},{"date":"2025-07-11","close":7743.0869},{"date":"2025-07-14","close":7743.0869},{"date":"2025-07-15","close":7867.8145},{"date":"2025-07-16","close":7708.1631},{"date":"2025-07-17","close":7758.0542},{"date":"2025-07-18","close":8047.4219},{"date":"2025-07-21","close":8291.8877},{"date":"2025-07-22","close":8022.4761},{"date":"2025-07-23","close":8122.2583},{"date":"2025-07-24","close":8401.6484},{"date":"2025-07-25","close":8426.5938},{"date":"2025-07-28","close":8466.5068},{"date":"2025-07-29","close":8456.5293},{"date":"2025-07-30","close":8551.3213},{"date":"2025-07-31","close":8476.4854},{"date":"2025-08-01","close":8072.3677},{"date":"2025-08-04","close":8261.9541},{"date":"2025-08-05","close":8631.1465},{"date":"2025-08-06","close":8700.9941},{"date":"2025-08-07","close":8651.1035},{"date":"2025-08-08","close":8556.3105},{"date":"2025-08-11","close":8945.4609},{"date":"2025-08-12","close":8735.9189},{"date":"2025-08-13","close":8840.6895},{"date":"2025-08-14","close":8875.6133},{"date":"2025-08-18","close":8676.0488},{"date":"2025-08-19","close":8451.5391},{"date":"2025-08-20","close":8386.6816},{"date":"2025-08-21","close":8481.4736},{"date":"2025-08-22","close":8506.4189},{"date":"2025-08-25","close":8740.9072},{"date":"2025-08-26","close":8651.1035},{"date":"2025-08-27","close":8536.3545},{"date":"2025-08-28","close":8411.627},{"date":"2025-08-29","close":8162.1719},{"date":"2025-09-01","close":8047.4219},{"date":"2025-09-02","close":7997.5312},{"date":"2025-09-03","close":8062.3896},{"date":"2025-09-04","close":8147.2041},{"date":"2025-09-05","close":8012.498},{"date":"2025-09-08","close":7982.5635},{"date":"2025-09-09","close":8137.2261},{"date":"2025-09-10","close":8087.3345},{"date":"2025-09-11","close":8062.3896},{"date":"2025-09-12","close":8157.1821},{"date":"2025-09-15","close":8102.3022},{"date":"2025-09-16","close":8217.0518},{"date":"2025-09-17","close":8241.9971},{"date":"2025-09-18","close":8396.6592},{"date":"2025-09-19","close":8266.9424},{"date":"2025-09-22","close":8381.6914},{"date":"2025-09-23","close":8381.6914},{"date":"2025-09-24","close":8271.9316},{"date":"2025-09-25","close":8371.7139},{"date":"2025-09-26","close":8107.2915},{"date":"2025-09-29","close":8147.2041},{"date":"2025-09-30","close":8122.2583},{"date":"2025-10-01","close":8157.1821},{"date":"2025-10-02","close":8232.0186},{"date":"2025-10-10","close":8501.4307},{"date":"2025-10-13","close":8775.8311},{"date":"2025-10-14","close":9020.2969},{"date":"2025-10-15","close":9244.8066},{"date":"2025-10-16","close":9748.7061},{"date":"2025-10-17","close":10242.627},{"date":"2025-10-20","close":10497.0713},{"date":"2025-10-21","close":10497.0713},{"date":"2025-10-22","close":10926.1338},{"date":"2025-10-23","close":10756.5049},{"date":"2025-10-24","close":11579.707},{"date":"2025-10-27","close":11704.4346},{"date":"2025-10-28","close":12068.6387},{"date":"2025-10-29","close":12367.9844},{"date":"2025-10-30","close":11859.0967},{"date":"2025-10-31","close":11684.4775},{"date":"2025-11-03","close":11864.085},{"date":"2025-11-04","close":11973.8447},{"date":"2025-11-05","close":11554.7607},{"date":"2025-11-06","close":11484.9131},{"date":"2025-11-07","close":11080.7969},{"date":"2025-11-10","close":11405.0879},{"date":"2025-11-11","close":11519.8369},{"date":"2025-11-12","close":11529.8154},{"date":"2025-11-13","close":12048.6826},{"date":"2025-11-14","close":11464.957},{"date":"2025-11-17","close":11435.0225},{"date":"2025-11-18","close":10881.2324},{"date":"2025-11-19","close":10776.4609},{"date":"2025-11-20","close":11010.9492},{"date":"2025-11-21","close":10457.1582},{"date":"2025-11-24","close":10202.7148},{"date":"2025-11-25","close":10317.4629},{"date":"2025-11-26","close":11045.8721},{"date":"2025-11-27","close":11055.8506},{"date":"2025-11-28","close":10896.1992},{"date":"2025-12-01","close":10986.0029},{"date":"2025-12-02","close":11110.7305},{"date":"2025-12-03","close":11235.459},{"date":"2025-12-04","close":11195.5449},{"date":"2025-12-05","close":11509.8594},{"date":"2025-12-08","close":11804.2158},{"date":"2025-12-09","close":11739.3574},{"date":"2025-12-10","close":11674.499},{"date":"2025-12-11","close":11584.6953},{"date":"2025-12-12","close":11634.5869},{"date":"2025-12-15","close":11574.7178},{"date":"2025-12-16","close":11060.8398},{"date":"2025-12-17","close":11135.6758},{"date":"2025-12-18","close":10581.8857},{"date":"2025-12-19","close":10681.668},{"date":"2025-12-22","close":10786.4385},{"date":"2025-12-23","close":10701.624},{"date":"2025-12-24","close":10706.6133},{"date":"2025-12-26","close":10527.0068},{"date":"2025-12-29","close":10576.8965},{"date":"2025-12-30","close":10327.4424},{"date":"2026-01-02","close":10107.9209},{"date":"2026-01-05","close":10462.1484},{"date":"2026-01-06","close":10621.7988},{"date":"2026-01-07","close":10422.2344},{"date":"2026-01-08","close":10362.3652},{"date":"2026-01-09","close":10262.584},{"date":"2026-01-12","close":10661.7109},{"date":"2026-01-13","close":11100.7529},{"date":"2026-01-14","close":10871.2539},{"date":"2026-01-15","close":11035.8945},{"date":"2026-01-16","close":11165.6113},{"date":"2026-01-19","close":11544.7822},{"date":"2026-01-20","close":11799.2266},{"date":"2026-01-21","close":11639.5762},{"date":"2026-01-22","close":12353.0176},{"date":"2026-01-23","close":12362.9951},{"date":"2026-01-26","close":12737.1787},{"date":"2026-01-27","close":12846.9385},{"date":"2026-01-28","close":13375.7832},{"date":"2026-01-29","close":13370.7949},{"date":"2026-01-30","close":12946.7207},{"date":"2026-02-02","close":12253.2354},{"date":"2026-02-03","close":12777.0908},{"date":"2026-02-04","close":13325.8926},{"date":"2026-02-05","close":12856.916},{"date":"2026-02-06","close":12512.668},{"date":"2026-02-09","close":12936.7422},{"date":"2026-02-10","close":13016.5684},{"date":"2026-02-11","close":13226.1104},{"date":"2026-02-12","close":13191.1865},{"date":"2026-02-13","close":13036.5244},{"date":"2026-02-19","close":13949.5303},{"date":"2026-02-20","close":14034.3447},{"date":"2026-02-23","close":13859.7266},{"date":"2026-02-24","close":14273.8223},{"date":"2026-02-25","close":14882.4922},{"date":"2026-02-26","close":15256.6748},{"date":"2026-02-27","close":15660.792},{"date":"2026-03-03","close":13979.4648},{"date":"2026-03-04","close":11649.5537},{"date":"2026-03-05","close":13036.5244},{"date":"2026-03-06","close":13600.293},{"date":"2026-03-09","close":12966.6768},{"date":"2026-03-10","close":13420.6846},{"date":"2026-03-11","close":13415.6953},{"date":"2026-03-12","close":13271.0117},{"date":"2026-03-13","close":12991.6221},{"date":"2026-03-16","close":12792.0576},{"date":"2026-03-17","close":12991.6221},{"date":"2026-03-18","close":13475.5654},{"date":"2026-03-19","close":13290.9688},{"date":"2026-03-20","close":13375.7832},{"date":"2026-03-23","close":12492.7119},{"date":"2026-03-24","close":12986.6328},{"date":"2026-03-25","close":13310.9248},{"date":"2026-03-26","close":13101.3828},{"date":"2026-03-27","close":13016.5684},{"date":"2026-03-30","close":12861.9053},{"date":"2026-03-31","close":12392.9307},{"date":"2026-04-01","close":13221.1221},{"date":"2026-04-02","close":13006.5889},{"date":"2026-04-03","close":13016.5674},{"date":"2026-04-06","close":13231.0996},{"date":"2026-04-07","close":13166.2412},{"date":"2026-04-08","close":13954.5186},{"date":"2026-04-09","close":14024.3662},{"date":"2026-04-10","close":14089.2246},{"date":"2026-04-13","close":13874.6934},{"date":"2026-04-14","close":14079.2471},{"date":"2026-04-15","close":14258.8545},{"date":"2026-04-16","close":14697.8955},{"date":"2026-04-17","close":14987.2637},{"date":"2026-04-20","close":15266.6533},{"date":"2026-04-21","close":16209.5938},{"date":"2026-04-22","close":16578.7871},{"date":"2026-04-23","close":16364.2559},{"date":"2026-04-24","close":16873.1445},{"date":"2026-04-27","close":17047.7617},{"date":"2026-04-28","close":17421.9453},{"date":"2026-04-29","close":17676.5352},{"date":"2026-04-30","close":17466.873},{"date":"2026-05-04","close":17816.3105},{"date":"2026-05-06","close":18370.418},{"date":"2026-05-07","close":18595.0566},{"date":"2026-05-08","close":18245.6191},{"date":"2026-05-11","close":18070.9004},{"date":"2026-05-12","close":17342.0742},{"date":"2026-05-13","close":17177.3398},{"date":"2026-05-14","close":17317.1133},{"date":"2026-05-15","close":16738.0469},{"date":"2026-05-18","close":16388.6094},{"date":"2026-05-19","close":15475.0801},{"date":"2026-05-20","close":15040.7793},{"date":"2026-05-21","close":16393.6016},{"date":"2026-05-22","close":17007.6133},{"date":"2026-05-26","close":16962.6855},{"date":"2026-05-27","close":16523.3926},{"date":"2026-05-28","close":16498.4316},{"date":"2026-05-29","close":17426.9375},{"date":"2026-06-01","close":18689.9043},{"date":"2026-06-02","close":17441.9141},{"date":"2026-06-04","close":16688.127},{"date":"2026-06-05","close":15729.6709},{"date":"2026-06-08","close":14212.1143},{"date":"2026-06-09","close":14416.7842},{"date":"2026-06-10","close":14047.3799},{"date":"2026-06-11","close":14107.2832},{"date":"2026-06-12","close":14975.8838},{"date":"2026-06-15","close":15974.2764},{"date":"2026-06-16","close":15819.5254},{"date":"2026-06-17","close":15619.8477},{"date":"2026-06-18","close":15125.6436},{"date":"2026-06-19","close":14930.957},{"date":"2026-06-22","close":14561.5518},{"date":"2026-06-23","close":13218.7139},{"date":"2026-06-24","close":13598.1025},{"date":"2026-06-25","close":13183.7705},{"date":"2026-06-26","close":12420.0},{"date":"2026-06-29","close":13757.8457},{"date":"2026-06-30","close":13288.6016},{"date":"2026-07-01","close":13253.6572},{"date":"2026-07-02","close":12769.4375},{"date":"2026-07-03","close":12709.5342},{"date":"2026-07-06","close":12529.8232},{"date":"2026-07-07","close":12215.3301},{"date":"2026-07-08","close":11521.4473},{"date":"2026-07-09","close":11107.1143},{"date":"2026-07-10","close":11930.7881},{"date":"2026-07-13","close":11641.2539},{"date":"2026-07-14","close":11266.8564},{"date":"2026-07-15","close":11810.9805},{"date":"2026-07-16","close":11256.873},{"date":"2026-07-20","close":10528.0469},{"date":"2026-07-21","close":10902.4434},{"date":"2026-07-22","close":11077.1621},{"date":"2026-07-23","close":11761.0615},{"date":"2026-07-24","close":11167.0176},{"date":"2026-07-27","close":11186.9854},{"date":"2026-07-28","close":10163.6338},{"date":"2026-07-29","close":9315.0},{"date":"2026-07-30","close":9425.0},{"date":"2026-07-31","close":10530.0},{"date":"2026-08-03","close":10380.0},{"date":"2026-08-04","close":10890.0},{"date":"2026-08-05","close":11485.0},{"date":"2026-08-06","close":11385.0},{"date":"2026-08-07","close":11835.0},{"date":"2026-08-10","close":12285.0},{"date":"2026-08-11","close":11885.0},{"date":"2026-08-12","close":12465.0},{"date":"2026-08-13","close":12510.0},{"date":"2026-08-14","close":12940.0},{"date":"2026-08-18","close":12370.0},{"date":"2026-08-19","close":12045.0},{"date":"2026-08-20","close":12225.0},{"date":"2026-08-21","close":11665.0},{"date":"2026-08-24","close":12220.0},{"date":"2026-08-25","close":12315.0},{"date":"2026-08-26","close":12595.0},{"date":"2026-08-27","close":13170.0},{"date":"2026-08-28","close":13395.0},{"date":"2026-08-31","close":13475.0},{"date":"2026-09-01","close":13040.0},{"date":"2026-09-02","close":12430.0},{"date":"2026-09-03","close":12480.0},{"date":"2026-09-04","close":12690.0},{"date":"2026-09-07","close":13105.0},{"date":"2026-09-08","close":12790.0},{"date":"2026-09-09","close":13290.0},{"date":"2026-09-10","close":13355.0},{"date":"2026-09-11","close":12935.0},{"date":"2026-09-14","close":12650.0},{"date":"2026-09-15","close":12760.0},{"date":"2026-09-16","close":12585.0},{"date":"2026-09-17","close":12555.0},{"date":"2026-09-18","close":12590.0},{"date":"2026-09-21","close":12420.0},{"date":"2026-09-22","close":12550.0},{"date":"2026-09-23","close":12550.0}],"chart_data":[{"date":"2024-10-23","open":9372,"high":9781,"low":9372,"close":9736,"volume":1946},{"date":"2024-10-24","open":9867,"high":9995,"low":9637,"close":9637,"volume":17382},{"date":"2024-10-25","open":9917,"high":9917,"low":9587,"close":9587,"volume":4129},{"date":"2024-10-28","open":9586,"high":10134,"low":9586,"close":10134,"volume":21863},{"date":"2024-10-29","open":10009,"high":10009,"low":9701,"close":9960,"volume":9064},{"date":"2024-10-30","open":9860,"high":10038,"low":9800,"close":9800,"volume":11090},{"date":"2024-10-31","open":9717,"high":9832,"low":9612,"close":9682,"volume":2149},{"date":"2024-11-01","open":9566,"high":9871,"low":9537,"close":9756,"volume":2532},{"date":"2024-11-04","open":9802,"high":10160,"low":9702,"close":10110,"volume":15541},{"date":"2024-11-05","open":10043,"high":10043,"low":9895,"close":9895,"volume":2011},{"date":"2024-11-06","open":10034,"high":10034,"low":9198,"close":9278,"volume":12619},{"date":"2024-11-07","open":9158,"high":9223,"low":8909,"close":9044,"volume":18326},{"date":"2024-11-08","open":9149,"high":9393,"low":9134,"close":9134,"volume":4111},{"date":"2024-11-11","open":9353,"high":9428,"low":9020,"close":9020,"volume":18325},{"date":"2024-11-12","open":9019,"high":9278,"low":8954,"close":9069,"volume":5799},{"date":"2024-11-13","open":9028,"high":9068,"low":8666,"close":8671,"volume":8556},{"date":"2024-11-14","open":8784,"high":8884,"low":8392,"close":8567,"volume":3659},{"date":"2024-11-15","open":8209,"high":8209,"low":7786,"close":7875,"volume":25567},{"date":"2024-11-18","open":7874,"high":8178,"low":7874,"close":8138,"volume":11544},{"date":"2024-11-19","open":8128,"high":8228,"low":7994,"close":8228,"volume":10393},{"date":"2024-11-20","open":8149,"high":8353,"low":8149,"close":8278,"volume":4401},{"date":"2024-11-21","open":8213,"high":8422,"low":8208,"close":8362,"volume":2448},{"date":"2024-11-22","open":8422,"high":8602,"low":8387,"close":8482,"volume":5219},{"date":"2024-11-25","open":8578,"high":8850,"low":8573,"close":8830,"volume":10799},{"date":"2024-11-26","open":8799,"high":8939,"low":8676,"close":8686,"volume":4570},{"date":"2024-11-27","open":8700,"high":8734,"low":8442,"close":8452,"volume":8271},{"date":"2024-11-28","open":8511,"high":8671,"low":8501,"close":8596,"volume":7438},{"date":"2024-11-29","open":8593,"high":8593,"low":8094,"close":8119,"volume":4402},{"date":"2024-12-02","open":8208,"high":8342,"low":8118,"close":8188,"volume":6403},{"date":"2024-12-03","open":8308,"high":8343,"low":8189,"close":8268,"volume":1098},{"date":"2024-12-04","open":8079,"high":8184,"low":7985,"close":8094,"volume":2847},{"date":"2024-12-05","open":8104,"high":8129,"low":7855,"close":7855,"volume":4798},{"date":"2024-12-06","open":7859,"high":8029,"low":7735,"close":7929,"volume":1849},{"date":"2024-12-09","open":7776,"high":7840,"low":7611,"close":7626,"volume":3932},{"date":"2024-12-10","open":7705,"high":7945,"low":7705,"close":7900,"volume":2737},{"date":"2024-12-11","open":7910,"high":8015,"low":7791,"close":7830,"volume":5804},{"date":"2024-12-12","open":7914,"high":8168,"low":7785,"close":8138,"volume":5852},{"date":"2024-12-13","open":8044,"high":8113,"low":7959,"close":8054,"volume":7482},{"date":"2024-12-16","open":8123,"high":8173,"low":8044,"close":8044,"volume":1958},{"date":"2024-12-17","open":8020,"high":8045,"low":7596,"close":7636,"volume":6183},{"date":"2024-12-18","open":7650,"high":7780,"low":7650,"close":7735,"volume":1995},{"date":"2024-12-19","open":7556,"high":7646,"low":7491,"close":7586,"volume":9201},{"date":"2024-12-20","open":7656,"high":7661,"low":7363,"close":7377,"volume":13841},{"date":"2024-12-23","open":7412,"high":7496,"low":7188,"close":7496,"volume":12537},{"date":"2024-12-24","open":7506,"high":7621,"low":7392,"close":7417,"volume":1409},{"date":"2024-12-26","open":7427,"high":7427,"low":7188,"close":7188,"volume":1556},{"date":"2024-12-27","open":7158,"high":7283,"low":7063,"close":7183,"volume":928},{"date":"2024-12-30","open":7172,"high":7358,"low":7172,"close":7242,"volume":888},{"date":"2025-01-02","open":7238,"high":7243,"low":6998,"close":7038,"volume":2864},{"date":"2025-01-03","open":7002,"high":7426,"low":7002,"close":7342,"volume":5285},{"date":"2025-01-06","open":7387,"high":7536,"low":7353,"close":7486,"volume":3452},{"date":"2025-01-07","open":7526,"high":7676,"low":7486,"close":7486,"volume":2626},{"date":"2025-01-08","open":7466,"high":7696,"low":7466,"close":7631,"volume":3965},{"date":"2025-01-09","open":7616,"high":7616,"low":7343,"close":7571,"volume":1885},{"date":"2025-01-10","open":7540,"high":7540,"low":7332,"close":7362,"volume":2614},{"date":"2025-01-13","open":7327,"high":7401,"low":7267,"close":7282,"volume":2225},{"date":"2025-01-14","open":7343,"high":7566,"low":7328,"close":7531,"volume":3390},{"date":"2025-01-15","open":7531,"high":7621,"low":7402,"close":7407,"volume":8235},{"date":"2025-01-16","open":7561,"high":7616,"low":7486,"close":7486,"volume":3154},{"date":"2025-01-17","open":7432,"high":7562,"low":7432,"close":7466,"volume":3515},{"date":"2025-01-20","open":7515,"high":7765,"low":7515,"close":7765,"volume":6873},{"date":"2025-01-21","open":7670,"high":7705,"low":7222,"close":7312,"volume":9254},{"date":"2025-01-22","open":7387,"high":7521,"low":7382,"close":7471,"volume":2037},{"date":"2025-01-23","open":7436,"high":7436,"low":7297,"close":7352,"volume":7277},{"date":"2025-01-24","open":7352,"high":7362,"low":7212,"close":7257,"volume":5500},{"date":"2025-01-31","open":7258,"high":7308,"low":7143,"close":7228,"volume":2721},{"date":"2025-02-03","open":7057,"high":7072,"low":6765,"close":6770,"volume":45026},{"date":"2025-02-04","open":6839,"high":6914,"low":6665,"close":6685,"volume":11995},{"date":"2025-02-05","open":6700,"high":6948,"low":6700,"close":6919,"volume":2417},{"date":"2025-02-06","open":6899,"high":6948,"low":6805,"close":6884,"volume":1618},{"date":"2025-02-07","open":6844,"high":7012,"low":6765,"close":6765,"volume":10350},{"date":"2025-02-10","open":6670,"high":6884,"low":6545,"close":6849,"volume":34845},{"date":"2025-02-11","open":6849,"high":6963,"low":6820,"close":6834,"volume":3531},{"date":"2025-02-12","open":6820,"high":6939,"low":6775,"close":6785,"volume":4471},{"date":"2025-02-13","open":6831,"high":7193,"low":6831,"close":7128,"volume":6338},{"date":"2025-02-14","open":7098,"high":7128,"low":6998,"close":7043,"volume":1937},{"date":"2025-02-17","open":7057,"high":7348,"low":7057,"close":7233,"volume":4971},{"date":"2025-02-18","open":7278,"high":7278,"low":7128,"close":7158,"volume":10657},{"date":"2025-02-19","open":7173,"high":7561,"low":7173,"close":7501,"volume":6621},{"date":"2025-02-20","open":7511,"high":7706,"low":7481,"close":7601,"volume":31812},{"date":"2025-02-21","open":7640,"high":7765,"low":7630,"close":7715,"volume":28595},{"date":"2025-02-24","open":7640,"high":8009,"low":7640,"close":7969,"volume":36802},{"date":"2025-02-25","open":7925,"high":7925,"low":7651,"close":7651,"volume":10086},{"date":"2025-02-26","open":7580,"high":7814,"low":7580,"close":7790,"volume":21664},{"date":"2025-02-27","open":7791,"high":7791,"low":7631,"close":7671,"volume":28911},{"date":"2025-02-28","open":7571,"high":7571,"low":7148,"close":7198,"volume":15522},{"date":"2025-03-04","open":7122,"high":7122,"low":6755,"close":6780,"volume":210664},{"date":"2025-03-05","open":6810,"high":6919,"low":6740,"close":6849,"volume":16739},{"date":"2025-03-06","open":6976,"high":7071,"low":6799,"close":6799,"volume":28042},{"date":"2025-03-07","open":6741,"high":7098,"low":6741,"close":7058,"volume":33131},{"date":"2025-03-10","open":7058,"high":7218,"low":6998,"close":7168,"volume":2011},{"date":"2025-03-11","open":6924,"high":7017,"low":6884,"close":6939,"volume":10016},{"date":"2025-03-12","open":7013,"high":7148,"low":6978,"close":7098,"volume":13952},{"date":"2025-03-13","open":7172,"high":7172,"low":6904,"close":6909,"volume":1114},{"date":"2025-03-14","open":6879,"high":6909,"low":6590,"close":6650,"volume":7293},{"date":"2025-03-17","open":6655,"high":6735,"low":6615,"close":6630,"volume":31076},{"date":"2025-03-18","open":6650,"high":6780,"low":6640,"close":6640,"volume":36732},{"date":"2025-03-19","open":6655,"high":6869,"low":6655,"close":6755,"volume":1240},{"date":"2025-03-20","open":6869,"high":6919,"low":6805,"close":6859,"volume":391},{"date":"2025-03-21","open":6859,"high":6934,"low":6700,"close":6879,"volume":2393},{"date":"2025-03-24","open":6884,"high":6889,"low":6820,"close":6849,"volume":2334},{"date":"2025-03-25","open":6918,"high":6971,"low":6824,"close":6824,"volume":31035},{"date":"2025-03-26","open":6870,"high":7088,"low":6870,"close":7043,"volume":26577},{"date":"2025-03-27","open":6943,"high":7012,"low":6879,"close":6879,"volume":2535},{"date":"2025-03-28","open":6874,"high":6874,"low":6710,"close":6710,"volume":6452},{"date":"2025-03-31","open":6546,"high":6546,"low":6312,"close":6322,"volume":24832},{"date":"2025-04-01","open":6402,"high":6402,"low":6287,"close":6327,"volume":1476},{"date":"2025-04-02","open":6356,"high":6356,"low":6167,"close":6187,"volume":2747},{"date":"2025-04-03","open":5973,"high":6077,"low":5963,"close":6028,"volume":3661},{"date":"2025-04-04","open":6023,"high":6286,"low":6023,"close":6167,"volume":3426},{"date":"2025-04-07","open":5974,"high":6019,"low":5869,"close":5869,"volume":13141},{"date":"2025-04-08","open":5999,"high":6009,"low":5819,"close":5829,"volume":3127},{"date":"2025-04-09","open":5804,"high":5859,"low":5714,"close":5739,"volume":2592},{"date":"2025-04-10","open":6123,"high":6252,"low":6024,"close":6252,"volume":20361},{"date":"2025-04-11","open":6127,"high":6197,"low":6048,"close":6197,"volume":2377},{"date":"2025-04-14","open":6232,"high":6327,"low":6227,"close":6242,"volume":3984},{"date":"2025-04-15","open":6257,"high":6332,"low":6242,"close":6327,"volume":851},{"date":"2025-04-16","open":6332,"high":6392,"low":6212,"close":6212,"volume":1949},{"date":"2025-04-17","open":6212,"high":6237,"low":6158,"close":6227,"volume":1293},{"date":"2025-04-18","open":6247,"high":6272,"low":6227,"close":6272,"volume":1353},{"date":"2025-04-21","open":6271,"high":6336,"low":6192,"close":6197,"volume":2148},{"date":"2025-04-22","open":6197,"high":6286,"low":6162,"close":6162,"volume":308},{"date":"2025-04-23","open":6271,"high":6461,"low":6271,"close":6451,"volume":5898},{"date":"2025-04-24","open":6451,"high":6451,"low":6386,"close":6436,"volume":384},{"date":"2025-04-25","open":6501,"high":6555,"low":6451,"close":6486,"volume":1838},{"date":"2025-04-28","open":6535,"high":6635,"low":6506,"close":6506,"volume":2605},{"date":"2025-04-29","open":6526,"high":6586,"low":6481,"close":6546,"volume":2083},{"date":"2025-04-30","open":6546,"high":6546,"low":6341,"close":6371,"volume":875},{"date":"2025-05-02","open":6371,"high":6371,"low":6216,"close":6261,"volume":2033},{"date":"2025-05-07","open":6220,"high":6255,"low":6146,"close":6186,"volume":1370},{"date":"2025-05-08","open":6187,"high":6311,"low":6157,"close":6311,"volume":525},{"date":"2025-05-09","open":6236,"high":6266,"low":6132,"close":6132,"volume":1838},{"date":"2025-05-12","open":6167,"high":6286,"low":6167,"close":6271,"volume":6607},{"date":"2025-05-13","open":6300,"high":6335,"low":6176,"close":6196,"volume":2987},{"date":"2025-05-14","open":6211,"high":6236,"low":6137,"close":6236,"volume":1338},{"date":"2025-05-15","open":6236,"high":6291,"low":6172,"close":6172,"volume":3043},{"date":"2025-05-16","open":6172,"high":6172,"low":6077,"close":6082,"volume":4719},{"date":"2025-05-19","open":6082,"high":6187,"low":6082,"close":6137,"volume":1232},{"date":"2025-05-20","open":6187,"high":6187,"low":5997,"close":6032,"volume":13889},{"date":"2025-05-21","open":6102,"high":6167,"low":6057,"close":6062,"volume":543},{"date":"2025-05-22","open":6077,"high":6082,"low":5942,"close":6032,"volume":817},{"date":"2025-05-23","open":6102,"high":6102,"low":5967,"close":5982,"volume":7866},{"date":"2025-05-26","open":6047,"high":6187,"low":6047,"close":6122,"volume":2954},{"date":"2025-05-27","open":6097,"high":6097,"low":5987,"close":6022,"volume":891},{"date":"2025-05-28","open":6062,"high":6306,"low":6062,"close":6261,"volume":2042},{"date":"2025-05-29","open":6261,"high":6411,"low":6216,"close":6391,"volume":4373},{"date":"2025-05-30","open":6371,"high":6381,"low":6271,"close":6281,"volume":2173},{"date":"2025-06-02","open":6281,"high":6371,"low":6266,"close":6286,"volume":1992},{"date":"2025-06-04","open":6336,"high":6491,"low":6336,"close":6436,"volume":3792},{"date":"2025-06-05","open":6520,"high":6675,"low":6505,"close":6650,"volume":13788},{"date":"2025-06-09","open":6651,"high":6676,"low":6561,"close":6636,"volume":3461},{"date":"2025-06-10","open":6635,"high":6745,"low":6625,"close":6685,"volume":3570},{"date":"2025-06-11","open":6686,"high":6885,"low":6686,"close":6880,"volume":6251},{"date":"2025-06-12","open":6965,"high":7160,"low":6965,"close":7095,"volume":38142},{"date":"2025-06-13","open":7094,"high":7094,"low":6895,"close":6935,"volume":13793},{"date":"2025-06-16","open":6931,"high":7065,"low":6896,"close":7045,"volume":3834},{"date":"2025-06-17","open":7045,"high":7235,"low":6946,"close":7080,"volume":9020},{"date":"2025-06-18","open":7079,"high":7149,"low":7029,"close":7129,"volume":3142},{"date":"2025-06-19","open":7129,"high":7179,"low":7069,"close":7144,"volume":25953},{"date":"2025-06-20","open":7144,"high":7354,"low":7114,"close":7354,"volume":9074},{"date":"2025-06-23","open":7260,"high":7494,"low":7200,"close":7479,"volume":6850},{"date":"2025-06-24","open":7638,"high":7733,"low":7603,"close":7688,"volume":26129},{"date":"2025-06-25","open":7688,"high":7688,"low":7488,"close":7568,"volume":5550},{"date":"2025-06-26","open":7559,"high":7624,"low":7405,"close":7499,"volume":22622},{"date":"2025-06-27","open":7483,"high":7533,"low":7339,"close":7359,"volume":4210},{"date":"2025-06-30","open":7554,"high":7709,"low":7488,"close":7554,"volume":7755},{"date":"2025-07-01","open":7554,"high":7694,"low":7435,"close":7464,"volume":7873},{"date":"2025-07-02","open":7435,"high":7519,"low":7335,"close":7509,"volume":4691},{"date":"2025-07-03","open":7603,"high":7793,"low":7603,"close":7748,"volume":18187},{"date":"2025-07-04","open":7733,"high":7783,"low":7628,"close":7628,"volume":5588},{"date":"2025-07-07","open":7683,"high":7693,"low":7548,"close":7618,"volume":2981},{"date":"2025-07-08","open":7618,"high":7798,"low":7618,"close":7673,"volume":6421},{"date":"2025-07-09","open":7763,"high":7763,"low":7573,"close":7598,"volume":6604},{"date":"2025-07-10","open":7663,"high":7723,"low":7603,"close":7678,"volume":1320},{"date":"2025-07-11","open":7718,"high":7833,"low":7688,"close":7743,"volume":3451},{"date":"2025-07-14","open":7743,"high":7808,"low":7643,"close":7743,"volume":10878},{"date":"2025-07-15","open":7788,"high":7883,"low":7763,"close":7868,"volume":13826},{"date":"2025-07-16","open":7868,"high":7868,"low":7708,"close":7708,"volume":2024},{"date":"2025-07-17","open":7798,"high":7838,"low":7708,"close":7758,"volume":1809},{"date":"2025-07-18","open":7817,"high":8072,"low":7817,"close":8047,"volume":15431},{"date":"2025-07-21","open":8127,"high":8312,"low":8082,"close":8292,"volume":12984},{"date":"2025-07-22","open":8246,"high":8346,"low":8017,"close":8022,"volume":4230},{"date":"2025-07-23","open":8142,"high":8187,"low":8023,"close":8122,"volume":5870},{"date":"2025-07-24","open":8212,"high":8462,"low":8212,"close":8402,"volume":112099},{"date":"2025-07-25","open":8412,"high":8477,"low":8337,"close":8427,"volume":20042},{"date":"2025-07-28","open":8427,"high":8537,"low":8397,"close":8467,"volume":22455},{"date":"2025-07-29","open":8407,"high":8507,"low":8287,"close":8457,"volume":4868},{"date":"2025-07-30","open":8476,"high":8586,"low":8396,"close":8551,"volume":5497},{"date":"2025-07-31","open":8705,"high":8750,"low":8386,"close":8476,"volume":18196},{"date":"2025-08-01","open":8381,"high":8381,"low":8072,"close":8072,"volume":14200},{"date":"2025-08-04","open":8137,"high":8277,"low":8137,"close":8262,"volume":33161},{"date":"2025-08-05","open":8301,"high":8681,"low":8301,"close":8631,"volume":12075},{"date":"2025-08-06","open":8612,"high":8790,"low":8612,"close":8701,"volume":11604},{"date":"2025-08-07","open":8739,"high":8754,"low":8636,"close":8651,"volume":16067},{"date":"2025-08-08","open":8596,"high":8616,"low":8526,"close":8556,"volume":6955},{"date":"2025-08-11","open":8682,"high":8945,"low":8682,"close":8945,"volume":31071},{"date":"2025-08-12","open":8896,"high":8956,"low":8736,"close":8736,"volume":19643},{"date":"2025-08-13","open":8866,"high":8866,"low":8736,"close":8841,"volume":8290},{"date":"2025-08-14","open":8841,"high":8941,"low":8826,"close":8876,"volume":6939},{"date":"2025-08-18","open":8869,"high":8874,"low":8671,"close":8676,"volume":10584},{"date":"2025-08-19","open":8662,"high":8662,"low":8452,"close":8452,"volume":11691},{"date":"2025-08-20","open":8292,"high":8412,"low":8157,"close":8387,"volume":29095},{"date":"2025-08-21","open":8386,"high":8646,"low":8381,"close":8481,"volume":3601},{"date":"2025-08-22","open":8521,"high":8581,"low":8441,"close":8506,"volume":8428},{"date":"2025-08-25","open":8663,"high":8751,"low":8543,"close":8741,"volume":11967},{"date":"2025-08-26","open":8671,"high":8754,"low":8616,"close":8651,"volume":9435},{"date":"2025-08-27","open":8651,"high":8671,"low":8536,"close":8536,"volume":5653},{"date":"2025-08-28","open":8552,"high":8592,"low":8412,"close":8412,"volume":4564},{"date":"2025-08-29","open":8447,"high":8447,"low":8162,"close":8162,"volume":14499},{"date":"2025-09-01","open":8146,"high":8201,"low":7977,"close":8047,"volume":13347},{"date":"2025-09-02","open":8048,"high":8077,"low":7938,"close":7998,"volume":5163},{"date":"2025-09-03","open":8042,"high":8166,"low":8039,"close":8062,"volume":6133},{"date":"2025-09-04","open":8252,"high":8252,"low":8117,"close":8147,"volume":12041},{"date":"2025-09-05","open":8147,"high":8147,"low":8012,"close":8012,"volume":4813},{"date":"2025-09-08","open":7943,"high":8068,"low":7943,"close":7983,"volume":4854},{"date":"2025-09-09","open":8077,"high":8157,"low":7993,"close":8137,"volume":5028},{"date":"2025-09-10","open":8142,"high":8147,"low":8028,"close":8087,"volume":10773},{"date":"2025-09-11","open":8126,"high":8141,"low":8042,"close":8062,"volume":4749},{"date":"2025-09-12","open":8157,"high":8182,"low":8092,"close":8157,"volume":2210},{"date":"2025-09-15","open":8247,"high":8247,"low":8097,"close":8102,"volume":6294},{"date":"2025-09-16","open":8237,"high":8267,"low":8212,"close":8217,"volume":12006},{"date":"2025-09-17","open":8222,"high":8262,"low":8172,"close":8242,"volume":5576},{"date":"2025-09-18","open":8252,"high":8402,"low":8222,"close":8397,"volume":40566},{"date":"2025-09-19","open":8442,"high":8442,"low":8257,"close":8267,"volume":1967},{"date":"2025-09-22","open":8292,"high":8482,"low":8292,"close":8382,"volume":3769},{"date":"2025-09-23","open":8382,"high":8447,"low":8352,"close":8382,"volume":6660},{"date":"2025-09-24","open":8432,"high":8472,"low":8222,"close":8272,"volume":5417},{"date":"2025-09-25","open":8322,"high":8412,"low":8302,"close":8372,"volume":6744},{"date":"2025-09-26","open":8267,"high":8272,"low":8107,"close":8107,"volume":2805},{"date":"2025-09-29","open":8237,"high":8237,"low":8142,"close":8147,"volume":3494},{"date":"2025-09-30","open":8147,"high":8217,"low":8102,"close":8122,"volume":2596},{"date":"2025-10-01","open":8202,"high":8247,"low":8092,"close":8157,"volume":13018},{"date":"2025-10-02","open":8252,"high":8332,"low":8222,"close":8232,"volume":43583},{"date":"2025-10-10","open":8256,"high":8501,"low":8211,"close":8501,"volume":17756},{"date":"2025-10-13","open":8363,"high":8781,"low":8333,"close":8776,"volume":11064},{"date":"2025-10-14","open":8840,"high":9095,"low":8840,"close":9020,"volume":25701},{"date":"2025-10-15","open":9060,"high":9267,"low":9020,"close":9245,"volume":8783},{"date":"2025-10-16","open":9250,"high":9749,"low":9250,"close":9749,"volume":26069},{"date":"2025-10-17","open":9749,"high":10408,"low":9669,"close":10243,"volume":43252},{"date":"2025-10-20","open":10328,"high":10576,"low":10083,"close":10497,"volume":30302},{"date":"2025-10-21","open":10497,"high":10811,"low":10448,"close":10497,"volume":16664},{"date":"2025-10-22","open":10566,"high":10926,"low":10566,"close":10926,"volume":31608},{"date":"2025-10-23","open":10887,"high":10932,"low":10711,"close":10757,"volume":1102393},{"date":"2025-10-24","open":10821,"high":11615,"low":10821,"close":11580,"volume":923248},{"date":"2025-10-27","open":11848,"high":11893,"low":11504,"close":11704,"volume":467928},{"date":"2025-10-28","open":11705,"high":12069,"low":11430,"close":12069,"volume":200407},{"date":"2025-10-29","open":12129,"high":12368,"low":12129,"close":12368,"volume":1784835},{"date":"2025-10-30","open":12278,"high":12542,"low":11804,"close":11859,"volume":529660},{"date":"2025-10-31","open":11674,"high":12108,"low":11644,"close":11684,"volume":265452},{"date":"2025-11-03","open":11834,"high":11874,"low":11640,"close":11864,"volume":100677,"rsi_14":81.25,"sma_20":10291.55,"sma_60":9009.68,"sma_120":8090.13},{"date":"2025-11-04","open":12099,"high":12283,"low":11859,"close":11974,"volume":119068,"rsi_14":80.77,"sma_20":10484.15,"sma_60":9071.55,"sma_120":8137.32},{"date":"2025-11-05","open":11630,"high":11705,"low":11046,"close":11555,"volume":196617,"rsi_14":70.76,"sma_20":10654.05,"sma_60":9120.27,"sma_120":8182.52},{"date":"2025-11-06","open":11760,"high":11934,"low":11485,"close":11485,"volume":398246,"rsi_14":65.82,"sma_20":10816.7,"sma_60":9166.67,"sma_120":8225.97},{"date":"2025-11-07","open":11190,"high":11480,"low":10911,"close":11081,"volume":40965,"rsi_14":57.16,"sma_20":10945.65,"sma_60":9207.15,"sma_120":8266.67},{"date":"2025-11-10","open":11141,"high":11455,"low":10976,"close":11405,"volume":53418,"rsi_14":60.32,"sma_20":11077.15,"sma_60":9254.62,"sma_120":8309.74},{"date":"2025-11-11","open":11520,"high":11819,"low":11340,"close":11520,"volume":34204,"rsi_14":57.27,"sma_20":11202.15,"sma_60":9297.53,"sma_120":8354.31},{"date":"2025-11-12","open":11650,"high":11690,"low":11480,"close":11530,"volume":102817,"rsi_14":59.86,"sma_20":11316.4,"sma_60":9344.12,"sma_120":8399.71},{"date":"2025-11-13","open":11605,"high":12049,"low":11605,"close":12049,"volume":479029,"rsi_14":56.48,"sma_20":11431.4,"sma_60":9397.6,"sma_120":8448.98},{"date":"2025-11-14","open":11580,"high":11760,"low":11450,"close":11465,"volume":19818,"rsi_14":47.06,"sma_20":11492.5,"sma_60":9440.77,"sma_120":8494.25},{"date":"2025-11-17","open":11575,"high":11630,"low":11365,"close":11435,"volume":23099,"rsi_14":41.54,"sma_20":11539.4,"sma_60":9486.73,"sma_120":8539.02},{"date":"2025-11-18","open":11425,"high":11450,"low":10881,"close":10881,"volume":12238,"rsi_14":31.42,"sma_20":11558.6,"sma_60":9527.22,"sma_120":8579.43},{"date":"2025-11-19","open":10956,"high":10971,"low":10557,"close":10776,"volume":29688,"rsi_14":34.95,"sma_20":11551.1,"sma_60":9567.03,"sma_120":8619.38},{"date":"2025-11-20","open":10986,"high":11151,"low":10956,"close":11011,"volume":18953,"rsi_14":40.79,"sma_20":11563.85,"sma_60":9609.18,"sma_120":8660.12},{"date":"2025-11-21","open":10512,"high":10621,"low":10438,"close":10457,"volume":18829,"rsi_14":32.56,"sma_20":11507.7,"sma_60":9641.68,"sma_120":8697.08},{"date":"2025-11-24","open":10601,"high":10601,"low":10183,"close":10203,"volume":5880,"rsi_14":28.8,"sma_20":11432.6,"sma_60":9666.07,"sma_120":8729.93},{"date":"2025-11-25","open":10437,"high":10471,"low":10242,"close":10317,"volume":4518,"rsi_14":34.03,"sma_20":11345.05,"sma_60":9693.83,"sma_120":8762.66},{"date":"2025-11-26","open":10438,"high":11051,"low":10438,"close":11046,"volume":27227,"rsi_14":45.16,"sma_20":11278.95,"sma_60":9735.65,"sma_120":8802.37},{"date":"2025-11-27","open":11191,"high":11191,"low":10976,"close":11056,"volume":9995,"rsi_14":50.0,"sma_20":11240.05,"sma_60":9780.13,"sma_120":8842.33},{"date":"2025-11-28","open":11240,"high":11240,"low":10891,"close":10896,"volume":1803,"rsi_14":43.95,"sma_20":11201.85,"sma_60":9826.12,"sma_120":8879.7},{"date":"2025-12-01","open":11046,"high":11171,"low":10901,"close":10986,"volume":96047,"rsi_14":43.59,"sma_20":11159.2,"sma_60":9875.5,"sma_120":8916.03},{"date":"2025-12-02","open":10986,"high":11156,"low":10976,"close":11111,"volume":8620,"rsi_14":45.18,"sma_20":11117.3,"sma_60":9927.8,"sma_120":8953.53},{"date":"2025-12-03","open":11206,"high":11250,"low":11066,"close":11235,"volume":8283,"rsi_14":39.33,"sma_20":11102.6,"sma_60":9981.1,"sma_120":8991.66},{"date":"2025-12-04","open":11260,"high":11335,"low":11141,"close":11196,"volume":4851,"rsi_14":46.13,"sma_20":11089.4,"sma_60":10032.33,"sma_120":9027.83},{"date":"2025-12-05","open":11235,"high":11510,"low":11235,"close":11510,"volume":8045,"rsi_14":51.47,"sma_20":11112.15,"sma_60":10091.05,"sma_120":9064.85},{"date":"2025-12-08","open":11510,"high":11804,"low":11415,"close":11804,"volume":6267,"rsi_14":64.96,"sma_20":11133.45,"sma_60":10155.18,"sma_120":9105.65},{"date":"2025-12-09","open":11580,"high":11784,"low":11580,"close":11739,"volume":4506,"rsi_14":65.78,"sma_20":11145.75,"sma_60":10215.67,"sma_120":9145.0},{"date":"2025-12-10","open":11944,"high":11944,"low":11615,"close":11674,"volume":6010,"rsi_14":61.63,"sma_20":11154.3,"sma_60":10275.9,"sma_120":9183.52},{"date":"2025-12-11","open":11779,"high":11789,"low":11530,"close":11585,"volume":113331,"rsi_14":73.06,"sma_20":11132.4,"sma_60":10335.03,"sma_120":9220.87},{"date":"2025-12-12","open":11625,"high":11689,"low":11530,"close":11635,"volume":16894,"rsi_14":81.72,"sma_20":11142.2,"sma_60":10393.43,"sma_120":9258.51},{"date":"2025-12-15","open":11415,"high":11699,"low":11380,"close":11575,"volume":3059,"rsi_14":78.6,"sma_20":11150.5,"sma_60":10451.75,"sma_120":9293.9},{"date":"2025-12-16","open":11595,"high":11595,"low":11016,"close":11061,"volume":9910,"rsi_14":50.99,"sma_20":11160.75,"sma_60":10499.57,"sma_120":9323.97},{"date":"2025-12-17","open":11131,"high":11275,"low":11021,"close":11136,"volume":13084,"rsi_14":51.93,"sma_20":11180.0,"sma_60":10548.22,"sma_120":9352.91},{"date":"2025-12-18","open":10702,"high":10791,"low":10577,"close":10582,"volume":12362,"rsi_14":43.61,"sma_20":11159.75,"sma_60":10585.03,"sma_120":9378.23},{"date":"2025-12-19","open":10737,"high":10737,"low":10337,"close":10682,"volume":20861,"rsi_14":43.84,"sma_20":11172.2,"sma_60":10625.68,"sma_120":9404.96},{"date":"2025-12-22","open":10776,"high":10901,"low":10717,"close":10786,"volume":4343,"rsi_14":43.38,"sma_20":11202.6,"sma_60":10666.17,"sma_120":9433.73},{"date":"2025-12-23","open":10841,"high":10866,"low":10702,"close":10702,"volume":10956,"rsi_14":38.92,"sma_20":11223.0,"sma_60":10705.23,"sma_120":9460.17},{"date":"2025-12-24","open":10851,"high":10861,"low":10692,"close":10707,"volume":15475,"rsi_14":39.71,"sma_20":11207.25,"sma_60":10746.22,"sma_120":9487.4},{"date":"2025-12-26","open":10677,"high":10757,"low":10517,"close":10527,"volume":3646,"rsi_14":28.06,"sma_20":11180.75,"sma_60":10782.53,"sma_120":9512.76},{"date":"2025-12-29","open":10357,"high":10647,"low":10352,"close":10577,"volume":462883,"rsi_14":19.25,"sma_20":11164.75,"sma_60":10824.1,"sma_120":9536.53},{"date":"2025-12-30","open":10442,"high":10492,"low":10278,"close":10327,"volume":923054,"rsi_14":17.62,"sma_20":11131.75,"sma_60":10860.83,"sma_120":9559.23},{"date":"2026-01-02","open":10298,"high":10307,"low":10055,"close":10108,"volume":23193,"rsi_14":16.45,"sma_20":11081.5,"sma_60":10894.32,"sma_120":9580.17},{"date":"2026-01-05","open":10108,"high":10522,"low":10108,"close":10462,"volume":7698,"rsi_14":28.41,"sma_20":11042.75,"sma_60":10933.13,"sma_120":9603.61},{"date":"2026-01-06","open":10647,"high":10737,"low":10577,"close":10622,"volume":11925,"rsi_14":31.31,"sma_20":11014.0,"sma_60":10973.37,"sma_120":9629.01},{"date":"2026-01-07","open":10697,"high":10761,"low":10387,"close":10422,"volume":4188,"rsi_14":29.77,"sma_20":10959.5,"sma_60":11005.77,"sma_120":9652.08},{"date":"2026-01-08","open":10432,"high":10542,"low":10352,"close":10362,"volume":3544,"rsi_14":35.42,"sma_20":10887.25,"sma_60":11032.62,"sma_120":9674.1},{"date":"2026-01-09","open":10412,"high":10542,"low":10233,"close":10263,"volume":10571,"rsi_14":31.96,"sma_20":10813.25,"sma_60":11053.72,"sma_120":9695.29},{"date":"2026-01-12","open":10298,"high":10737,"low":10298,"close":10662,"volume":5596,"rsi_14":51.76,"sma_20":10762.5,"sma_60":11077.73,"sma_120":9718.77},{"date":"2026-01-13","open":10816,"high":11111,"low":10662,"close":11101,"volume":5468,"rsi_14":58.05,"sma_20":10738.25,"sma_60":11100.68,"sma_120":9747.26},{"date":"2026-01-14","open":11101,"high":11176,"low":10871,"close":10871,"volume":3720,"rsi_14":51.55,"sma_20":10700.0,"sma_60":11111.57,"sma_120":9773.41},{"date":"2026-01-15","open":10921,"high":11106,"low":10921,"close":11036,"volume":4559,"rsi_14":55.95,"sma_20":10673.0,"sma_60":11120.97,"sma_120":9798.52},{"date":"2026-01-16","open":11116,"high":11260,"low":11096,"close":11166,"volume":14244,"rsi_14":57.82,"sma_20":10678.25,"sma_60":11132.53,"sma_120":9822.67},{"date":"2026-01-19","open":11166,"high":11625,"low":11121,"close":11545,"volume":15661,"rsi_14":66.24,"sma_20":10698.75,"sma_60":11143.28,"sma_120":9852.24},{"date":"2026-01-20","open":11615,"high":11974,"low":11545,"close":11799,"volume":8845,"rsi_14":68.31,"sma_20":10759.75,"sma_60":11161.12,"sma_120":9883.11},{"date":"2026-01-21","open":11480,"high":11640,"low":11265,"close":11640,"volume":17187,"rsi_14":70.2,"sma_20":10807.75,"sma_60":11162.55,"sma_120":9910.31},{"date":"2026-01-22","open":11814,"high":12388,"low":11789,"close":12353,"volume":29554,"rsi_14":80.0,"sma_20":10886.25,"sma_60":11173.82,"sma_120":9943.26},{"date":"2026-01-23","open":12388,"high":12667,"low":12178,"close":12363,"volume":19051,"rsi_14":77.97,"sma_20":10969.5,"sma_60":11179.18,"sma_120":9975.96},{"date":"2026-01-26","open":12448,"high":12737,"low":12418,"close":12737,"volume":34895,"rsi_14":79.28,"sma_20":11071.25,"sma_60":11185.82,"sma_120":10011.87},{"date":"2026-01-27","open":12652,"high":12952,"low":12543,"close":12847,"volume":7597,"rsi_14":84.42,"sma_20":11187.5,"sma_60":11202.77,"sma_120":10047.9},{"date":"2026-01-28","open":12992,"high":13471,"low":12992,"close":13376,"volume":35150,"rsi_14":87.75,"sma_20":11327.75,"sma_60":11231.45,"sma_120":10088.98},{"date":"2026-01-29","open":13650,"high":13650,"low":12977,"close":13371,"volume":13060,"rsi_14":89.88,"sma_20":11480.25,"sma_60":11257.07,"sma_120":10133.38},{"date":"2026-01-30","open":13286,"high":13456,"low":12842,"close":12947,"volume":13693,"rsi_14":79.13,"sma_20":11622.5,"sma_60":11273.77,"sma_120":10172.66},{"date":"2026-02-02","open":12752,"high":13042,"low":12188,"close":12253,"volume":15773,"rsi_14":63.8,"sma_20":11712.25,"sma_60":11285.87,"sma_120":10203.07},{"date":"2026-02-03","open":12592,"high":12847,"low":12368,"close":12777,"volume":19501,"rsi_14":71.32,"sma_20":11820.25,"sma_60":11307.88,"sma_120":10237.27},{"date":"2026-02-04","open":12862,"high":13381,"low":12862,"close":13326,"volume":13540,"rsi_14":73.59,"sma_20":11965.75,"sma_60":11345.8,"sma_120":10276.48},{"date":"2026-02-05","open":13156,"high":13331,"low":12767,"close":12857,"volume":30818,"rsi_14":66.28,"sma_20":12090.75,"sma_60":11370.48,"sma_120":10312.55},{"date":"2026-02-06","open":12408,"high":12573,"low":12153,"close":12513,"volume":45440,"rsi_14":59.38,"sma_20":12203.5,"sma_60":11387.5,"sma_120":10342.52},{"date":"2026-02-09","open":12922,"high":13002,"low":12707,"close":12937,"volume":32483,"rsi_14":60.67,"sma_20":12317.5,"sma_60":11411.43,"sma_120":10377.77},{"date":"2026-02-10","open":12997,"high":13176,"low":12802,"close":13017,"volume":3906,"rsi_14":63.12,"sma_20":12413.5,"sma_60":11428.05,"sma_120":10412.83},{"date":"2026-02-11","open":13012,"high":13311,"low":12902,"close":13226,"volume":33740,"rsi_14":59.2,"sma_20":12531.5,"sma_60":11457.9,"sma_120":10449.33},{"date":"2026-02-12","open":13326,"high":13351,"low":13086,"close":13191,"volume":10139,"rsi_14":58.68,"sma_20":12639.5,"sma_60":11487.67,"sma_120":10487.2},{"date":"2026-02-13","open":13181,"high":13306,"low":12992,"close":13037,"volume":15083,"rsi_14":53.29,"sma_20":12733.25,"sma_60":11524.08,"sma_120":10525.65},{"date":"2026-02-19","open":13316,"high":13950,"low":13251,"close":13950,"volume":6517,"rsi_14":60.3,"sma_20":12853.75,"sma_60":11577.5,"sma_120":10572.27},{"date":"2026-02-20","open":13950,"high":14189,"low":13950,"close":14034,"volume":5336,"rsi_14":56.71,"sma_20":12965.75,"sma_60":11628.42,"sma_120":10618.8},{"date":"2026-02-23","open":14234,"high":14269,"low":13805,"close":13860,"volume":9239,"rsi_14":54.81,"sma_20":13077.0,"sma_60":11685.65,"sma_120":10663.67},{"date":"2026-02-24","open":14004,"high":14419,"low":13994,"close":14274,"volume":7435,"rsi_14":63.09,"sma_20":13173.25,"sma_60":11754.03,"sma_120":10710.05},{"date":"2026-02-25","open":14344,"high":15047,"low":14259,"close":14882,"volume":105344,"rsi_14":76.38,"sma_20":13299.5,"sma_60":11830.67,"sma_120":10762.25},{"date":"2026-02-26","open":15037,"high":15327,"low":14967,"close":15257,"volume":35919,"rsi_14":75.64,"sma_20":13425.75,"sma_60":11901.42,"sma_120":10818.53},{"date":"2026-02-27","open":15107,"high":15746,"low":15107,"close":15661,"volume":53698,"rsi_14":74.89,"sma_20":13566.75,"sma_60":11978.33,"sma_120":10879.23},{"date":"2026-03-03","open":15238,"high":15253,"low":13820,"close":13979,"volume":67280,"rsi_14":59.19,"sma_20":13595.4,"sma_60":12029.3,"sma_120":10927.71},{"date":"2026-03-04","open":13979,"high":13979,"low":11580,"close":11650,"volume":112771,"rsi_14":44.38,"sma_20":13507.85,"sma_60":12039.95,"sma_120":10957.73},{"date":"2026-03-05","open":13071,"high":13331,"low":12777,"close":13037,"volume":24000,"rsi_14":50.4,"sma_20":13510.9,"sma_60":12071.63,"sma_120":10999.72},{"date":"2026-03-06","open":12916,"high":13600,"low":12756,"close":13600,"volume":16090,"rsi_14":52.96,"sma_20":13576.9,"sma_60":12110.63,"sma_120":11045.87},{"date":"2026-03-09","open":12972,"high":13151,"low":12432,"close":12967,"volume":27205,"rsi_14":48.53,"sma_20":13584.95,"sma_60":12139.73,"sma_120":11086.03},{"date":"2026-03-10","open":13656,"high":13665,"low":13171,"close":13421,"volume":12443,"rsi_14":50.98,"sma_20":13588.2,"sma_60":12171.15,"sma_120":11131.1},{"date":"2026-03-11","open":13755,"high":13780,"low":13241,"close":13416,"volume":5277,"rsi_14":51.74,"sma_20":13614.7,"sma_60":12197.57,"sma_120":11176.38},{"date":"2026-03-12","open":13321,"high":13486,"low":13171,"close":13271,"volume":6234,"rsi_14":46.18,"sma_20":13651.2,"sma_60":12222.65,"sma_120":11219.16},{"date":"2026-03-13","open":12797,"high":13121,"low":12792,"close":12992,"volume":7225,"rsi_14":44.34,"sma_20":13652.5,"sma_60":12244.17,"sma_120":11260.03},{"date":"2026-03-16","open":13012,"high":13146,"low":12722,"close":12792,"volume":3440,"rsi_14":44.23,"sma_20":13639.8,"sma_60":12263.85,"sma_120":11299.44},{"date":"2026-03-17","open":13151,"high":13226,"low":12992,"close":12992,"volume":5859,"rsi_14":42.94,"sma_20":13626.6,"sma_60":12286.03,"sma_120":11339.73},{"date":"2026-03-18","open":13356,"high":13476,"low":13291,"close":13476,"volume":13566,"rsi_14":42.16,"sma_20":13639.35,"sma_60":12317.28,"sma_120":11384.52},{"date":"2026-03-19","open":13191,"high":13536,"low":13191,"close":13291,"volume":6729,"rsi_14":38.87,"sma_20":13650.6,"sma_60":12354.03,"sma_120":11426.8},{"date":"2026-03-20","open":13426,"high":13481,"low":13286,"close":13376,"volume":1343,"rsi_14":36.62,"sma_20":13620.35,"sma_60":12390.95,"sma_120":11469.58},{"date":"2026-03-23","open":12963,"high":12963,"low":12493,"close":12493,"volume":3993,"rsi_14":40.51,"sma_20":13541.65,"sma_60":12422.38,"sma_120":11503.71},{"date":"2026-03-24","open":13131,"high":13166,"low":12577,"close":12987,"volume":14122,"rsi_14":61.14,"sma_20":13496.45,"sma_60":12460.4,"sma_120":11543.04},{"date":"2026-03-25","open":13211,"high":13491,"low":13211,"close":13311,"volume":7074,"rsi_14":52.77,"sma_20":13446.7,"sma_60":12502.07,"sma_120":11584.12},{"date":"2026-03-26","open":13326,"high":13511,"low":13037,"close":13101,"volume":6791,"rsi_14":44.55,"sma_20":13355.95,"sma_60":12541.65,"sma_120":11623.44},{"date":"2026-03-27","open":12772,"high":13151,"low":12418,"close":13017,"volume":17668,"rsi_14":50.62,"sma_20":13242.25,"sma_60":12579.75,"sma_120":11662.98},{"date":"2026-03-30","open":12552,"high":13061,"low":12507,"close":12862,"volume":1981,"rsi_14":42.52,"sma_20":13100.55,"sma_60":12618.27,"sma_120":11700.4},{"date":"2026-03-31","open":12972,"high":12972,"low":12373,"close":12393,"volume":9011,"rsi_14":37.82,"sma_20":13021.25,"sma_60":12648.13,"sma_120":11736.12},{"date":"2026-04-01","open":13131,"high":13311,"low":12912,"close":13221,"volume":2007,"rsi_14":49.49,"sma_20":13099.8,"sma_60":12695.97,"sma_120":11778.4},{"date":"2026-04-02","open":13296,"high":13725,"low":12822,"close":13007,"volume":3126,"rsi_14":50.16,"sma_20":13098.3,"sma_60":12743.9,"sma_120":11819.11},{"date":"2026-04-03","open":13296,"high":13341,"low":12887,"close":13017,"volume":6434,"rsi_14":52.43,"sma_20":13069.1,"sma_60":12786.08,"sma_120":11859.61},{"date":"2026-04-06","open":13051,"high":13421,"low":13051,"close":13231,"volume":2382,"rsi_14":52.88,"sma_20":13083.8,"sma_60":12829.67,"sma_120":11901.52},{"date":"2026-04-07","open":13351,"high":13610,"low":13096,"close":13166,"volume":1714,"rsi_14":46.71,"sma_20":13072.55,"sma_60":12875.5,"sma_120":11940.63},{"date":"2026-04-08","open":13870,"high":14009,"low":13695,"close":13955,"volume":20341,"rsi_14":57.15,"sma_20":13101.05,"sma_60":12935.5,"sma_120":11984.06},{"date":"2026-04-09","open":13999,"high":14284,"low":13999,"close":14024,"volume":5384,"rsi_14":57.02,"sma_20":13140.3,"sma_60":12998.33,"sma_120":12026.02},{"date":"2026-04-10","open":14164,"high":14264,"low":14054,"close":14089,"volume":4764,"rsi_14":70.25,"sma_20":13196.75,"sma_60":13055.58,"sma_120":12066.66},{"date":"2026-04-13","open":13880,"high":13994,"low":13775,"close":13875,"volume":883,"rsi_14":62.28,"sma_20":13252.45,"sma_60":13101.92,"sma_120":12101.3},{"date":"2026-04-14","open":13875,"high":14219,"low":13875,"close":14079,"volume":3871,"rsi_14":61.04,"sma_20":13308.4,"sma_60":13155.5,"sma_120":12133.53},{"date":"2026-04-15","open":14319,"high":14468,"low":14254,"close":14259,"volume":3636,"rsi_14":66.56,"sma_20":13349.15,"sma_60":13209.33,"sma_120":12165.15},{"date":"2026-04-16","open":14528,"high":14783,"low":14528,"close":14698,"volume":6090,"rsi_14":71.7,"sma_20":13421.15,"sma_60":13268.33,"sma_120":12200.43},{"date":"2026-04-17","open":14823,"high":14992,"low":14648,"close":14987,"volume":3773,"rsi_14":76.43,"sma_20":13503.4,"sma_60":13325.83,"sma_120":12234.56},{"date":"2026-04-20","open":15062,"high":15461,"low":15007,"close":15267,"volume":43811,"rsi_14":87.32,"sma_20":13643.85,"sma_60":13383.75,"sma_120":12272.43},{"date":"2026-04-21","open":15601,"high":16240,"low":15541,"close":16210,"volume":33471,"rsi_14":87.69,"sma_20":13806.8,"sma_60":13460.08,"sma_120":12311.32},{"date":"2026-04-22","open":16694,"high":16694,"low":16070,"close":16579,"volume":22410,"rsi_14":93.28,"sma_20":13972.05,"sma_60":13530.67,"sma_120":12352.24},{"date":"2026-04-23","open":16704,"high":16863,"low":16055,"close":16364,"volume":32184,"rsi_14":88.68,"sma_20":14137.05,"sma_60":13597.5,"sma_120":12388.34},{"date":"2026-04-24","open":16654,"high":16998,"low":16654,"close":16873,"volume":26526,"rsi_14":89.33,"sma_20":14331.75,"sma_60":13666.58,"sma_120":12426.2},{"date":"2026-04-27","open":17232,"high":17232,"low":16843,"close":17048,"volume":14437,"rsi_14":90.95,"sma_20":14542.95,"sma_60":13736.75,"sma_120":12469.76},{"date":"2026-04-28","open":17382,"high":17691,"low":17212,"close":17422,"volume":27482,"rsi_14":90.08,"sma_20":14796.35,"sma_60":13804.33,"sma_120":12517.89},{"date":"2026-04-29","open":17073,"high":17741,"low":17073,"close":17677,"volume":12026,"rsi_14":90.47,"sma_20":15020.6,"sma_60":13876.08,"sma_120":12566.58},{"date":"2026-04-30","open":17826,"high":17831,"low":17317,"close":17467,"volume":54070,"rsi_14":86.25,"sma_20":15245.05,"sma_60":13951.42,"sma_120":12612.59},{"date":"2026-05-04","open":17846,"high":17931,"low":17672,"close":17816,"volume":15266,"rsi_14":91.13,"sma_20":15486.5,"sma_60":14044.17,"sma_120":12665.02},{"date":"2026-05-06","open":18151,"high":18370,"low":18026,"close":18370,"volume":16187,"rsi_14":91.73,"sma_20":15743.5,"sma_60":14137.42,"sma_120":12722.65},{"date":"2026-05-07","open":18470,"high":18595,"low":17956,"close":18595,"volume":24544,"rsi_14":91.8,"sma_20":16015.0,"sma_60":14225.25,"sma_120":12785.52},{"date":"2026-05-08","open":18365,"high":18370,"low":18066,"close":18246,"volume":8199,"rsi_14":84.79,"sma_20":16229.5,"sma_60":14315.08,"sma_120":12842.78},{"date":"2026-05-11","open":18256,"high":18271,"low":17672,"close":18071,"volume":15015,"rsi_14":80.92,"sma_20":16431.75,"sma_60":14407.75,"sma_120":12897.62},{"date":"2026-05-12","open":18070,"high":18545,"low":16917,"close":17342,"volume":30699,"rsi_14":69.06,"sma_20":16594.25,"sma_60":14481.17,"sma_120":12946.3},{"date":"2026-05-13","open":17277,"high":17307,"low":16608,"close":17177,"volume":8984,"rsi_14":60.32,"sma_20":16759.25,"sma_60":14550.5,"sma_120":12989.27},{"date":"2026-05-14","open":17426,"high":17691,"low":17067,"close":17317,"volume":6399,"rsi_14":58.26,"sma_20":16921.0,"sma_60":14618.67,"sma_120":13038.28},{"date":"2026-05-15","open":17746,"high":18100,"low":16403,"close":16738,"volume":21254,"rsi_14":53.81,"sma_20":17044.75,"sma_60":14677.75,"sma_120":13082.71},{"date":"2026-05-18","open":16714,"high":16714,"low":15491,"close":16389,"volume":17978,"rsi_14":44.65,"sma_20":17129.0,"sma_60":14733.58,"sma_120":13128.83},{"date":"2026-05-19","open":16548,"high":16548,"low":15200,"close":15475,"volume":13976,"rsi_14":35.23,"sma_20":17153.0,"sma_60":14758.92,"sma_120":13168.21},{"date":"2026-05-20","open":15476,"high":15521,"low":14642,"close":15041,"volume":8388,"rsi_14":27.93,"sma_20":17141.25,"sma_60":14775.58,"sma_120":13202.0},{"date":"2026-05-21","open":14128,"high":16439,"low":14128,"close":16394,"volume":5327,"rsi_14":40.17,"sma_20":17150.0,"sma_60":14817.75,"sma_120":13251.7},{"date":"2026-05-22","open":16394,"high":17218,"low":16394,"close":17008,"volume":6268,"rsi_14":46.69,"sma_20":17171.0,"sma_60":14863.25,"sma_120":13308.64},{"date":"2026-05-26","open":17527,"high":17587,"low":16963,"close":16963,"volume":13986,"rsi_14":43.56,"sma_20":17200.5,"sma_60":14897.83,"sma_120":13364.25},{"date":"2026-05-27","open":16478,"high":17197,"low":16418,"close":16523,"volume":23718,"rsi_14":35.81,"sma_20":17182.5,"sma_60":14918.83,"sma_120":13410.12},{"date":"2026-05-28","open":16872,"high":16872,"low":15924,"close":16498,"volume":47358,"rsi_14":33.39,"sma_20":17154.5,"sma_60":14932.67,"sma_120":13455.5},{"date":"2026-05-29","open":16833,"high":17552,"low":16609,"close":17427,"volume":32661,"rsi_14":44.06,"sma_20":17154.25,"sma_60":14990.62,"sma_120":13509.96},{"date":"2026-06-01","open":18091,"high":18690,"low":17427,"close":18690,"volume":161968,"rsi_14":53.88,"sma_20":17205.0,"sma_60":15108.47,"sma_120":13574.21},{"date":"2026-06-02","open":18396,"high":18521,"low":16943,"close":17442,"volume":91372,"rsi_14":50.59,"sma_20":17203.75,"sma_60":15182.37,"sma_120":13627.0},{"date":"2026-06-04","open":17441,"high":17441,"low":16598,"close":16688,"volume":17499,"rsi_14":47.31,"sma_20":17147.25,"sma_60":15234.28,"sma_120":13672.46},{"date":"2026-06-05","open":16689,"high":16689,"low":15406,"close":15730,"volume":8305,"rsi_14":41.99,"sma_20":17015.0,"sma_60":15280.77,"sma_120":13710.25},{"date":"2026-06-08","open":14282,"high":14861,"low":14122,"close":14212,"volume":12464,"rsi_14":38.35,"sma_20":16795.5,"sma_60":15294.35,"sma_120":13732.75},{"date":"2026-06-09","open":14517,"high":14677,"low":13833,"close":14417,"volume":12438,"rsi_14":40.78,"sma_20":16603.75,"sma_60":15311.43,"sma_120":13754.5},{"date":"2026-06-10","open":14227,"high":14576,"low":13682,"close":14047,"volume":4877,"rsi_14":42.97,"sma_20":16402.25,"sma_60":15324.77,"sma_120":13773.71},{"date":"2026-06-11","open":13752,"high":14202,"low":13388,"close":14107,"volume":8923,"rsi_14":45.23,"sma_20":16240.25,"sma_60":15343.75,"sma_120":13793.96},{"date":"2026-06-12","open":14936,"high":15451,"low":14802,"close":14976,"volume":10216,"rsi_14":42.37,"sma_20":16130.0,"sma_60":15380.57,"sma_120":13822.21},{"date":"2026-06-15","open":15539,"high":15974,"low":15534,"close":15974,"volume":7004,"rsi_14":44.66,"sma_20":16062.75,"sma_60":15430.72,"sma_120":13858.38},{"date":"2026-06-16","open":16149,"high":16149,"low":15700,"close":15820,"volume":10779,"rsi_14":44.16,"sma_20":16016.75,"sma_60":15470.22,"sma_120":13893.75},{"date":"2026-06-17","open":15800,"high":15890,"low":15471,"close":15620,"volume":6802,"rsi_14":45.27,"sma_20":15978.25,"sma_60":15509.47,"sma_120":13931.75},{"date":"2026-06-18","open":15795,"high":15840,"low":15071,"close":15126,"volume":5379,"rsi_14":43.15,"sma_20":15960.75,"sma_60":15539.05,"sma_120":13965.0},{"date":"2026-06-19","open":15251,"high":15560,"low":14477,"close":14931,"volume":9848,"rsi_14":36.56,"sma_20":15955.25,"sma_60":15580.12,"sma_120":14001.25},{"date":"2026-06-22","open":14817,"high":15111,"low":14562,"close":14562,"volume":3676,"rsi_14":25.4,"sma_20":15863.5,"sma_60":15606.77,"sma_120":14033.58},{"date":"2026-06-23","open":14607,"high":14996,"low":13005,"close":13219,"volume":23081,"rsi_14":25.12,"sma_20":15673.75,"sma_60":15605.6,"sma_120":14053.83},{"date":"2026-06-24","open":13293,"high":13682,"low":13098,"close":13598,"volume":10695,"rsi_14":30.95,"sma_20":15505.25,"sma_60":15614.27,"sma_120":14077.96},{"date":"2026-06-25","open":13793,"high":13793,"low":13184,"close":13184,"volume":988,"rsi_14":33.18,"sma_20":15338.0,"sma_60":15617.42,"sma_120":14098.58},{"date":"2026-06-26","open":13183,"high":13183,"low":12085,"close":12420,"volume":16877,"rsi_14":36.85,"sma_20":15133.75,"sma_60":15610.4,"sma_120":14114.33},{"date":"2026-06-29","open":12655,"high":13758,"low":12640,"close":13758,"volume":6925,"rsi_14":45.85,"sma_20":14950.0,"sma_60":15633.53,"sma_120":14140.83},{"date":"2026-06-30","open":13758,"high":13758,"low":13204,"close":13289,"volume":5975,"rsi_14":45.29,"sma_20":14679.5,"sma_60":15635.03,"sma_120":14165.5},{"date":"2026-07-01","open":13559,"high":13609,"low":13035,"close":13254,"volume":4471,"rsi_14":44.68,"sma_20":14469.75,"sma_60":15639.52,"sma_120":14191.71},{"date":"2026-07-02","open":13098,"high":13483,"low":12539,"close":12769,"volume":9919,"rsi_14":35.56,"sma_20":14273.5,"sma_60":15635.75,"sma_120":14210.92},{"date":"2026-07-03","open":12950,"high":12950,"low":11946,"close":12710,"volume":13250,"rsi_14":25.63,"sma_20":14122.25,"sma_60":15626.92,"sma_120":14228.29},{"date":"2026-07-06","open":12910,"high":12910,"low":12166,"close":12530,"volume":8170,"rsi_14":25.54,"sma_20":14038.0,"sma_60":15616.17,"sma_120":14245.83},{"date":"2026-07-07","open":13233,"high":13233,"low":11900,"close":12215,"volume":3094,"rsi_14":25.11,"sma_20":13927.75,"sma_60":15587.0,"sma_120":14261.25},{"date":"2026-07-08","open":12005,"high":12155,"low":11381,"close":11521,"volume":1844,"rsi_14":24.4,"sma_20":13801.25,"sma_60":15545.08,"sma_120":14271.71},{"date":"2026-07-09","open":11616,"high":11716,"low":11022,"close":11107,"volume":6617,"rsi_14":23.66,"sma_20":13651.0,"sma_60":15495.17,"sma_120":14275.38},{"date":"2026-07-10","open":11447,"high":12051,"low":11447,"close":11931,"volume":1616,"rsi_14":32.94,"sma_20":13498.5,"sma_60":15462.58,"sma_120":14282.25},{"date":"2026-07-13","open":12030,"high":12484,"low":11511,"close":11641,"volume":2941,"rsi_14":38.16,"sma_20":13281.5,"sma_60":15421.75,"sma_120":14288.62},{"date":"2026-07-14","open":11677,"high":11677,"low":10883,"close":11267,"volume":835,"rsi_14":32.48,"sma_20":13053.5,"sma_60":15371.67,"sma_120":14290.5},{"date":"2026-07-15","open":11727,"high":11976,"low":11692,"close":11811,"volume":9029,"rsi_14":39.88,"sma_20":12862.75,"sma_60":15323.33,"sma_120":14295.83},{"date":"2026-07-16","open":11667,"high":11811,"low":11182,"close":11257,"volume":882,"rsi_14":41.15,"sma_20":12669.0,"sma_60":15260.92,"sma_120":14293.38},{"date":"2026-07-20","open":10807,"high":11002,"low":10528,"close":10528,"volume":8509,"rsi_14":22.93,"sma_20":12448.5,"sma_60":15181.67,"sma_120":14282.71},{"date":"2026-07-21","open":10528,"high":10902,"low":10343,"close":10902,"volume":1982,"rsi_14":29.68,"sma_20":12265.25,"sma_60":15092.92,"sma_120":14276.5},{"date":"2026-07-22","open":11231,"high":11546,"low":11077,"close":11077,"volume":1587,"rsi_14":31.89,"sma_20":12158.0,"sma_60":15000.92,"sma_120":14265.79},{"date":"2026-07-23","open":11336,"high":11761,"low":11311,"close":11761,"volume":1966,"rsi_14":41.88,"sma_20":12066.0,"sma_60":14923.92,"sma_120":14260.71},{"date":"2026-07-24","open":11970,"high":11970,"low":11167,"close":11167,"volume":709,"rsi_14":38.56,"sma_20":11965.0,"sma_60":14828.5,"sma_120":14247.54},{"date":"2026-07-27","open":11497,"high":11497,"low":11013,"close":11187,"volume":2675,"rsi_14":39.8,"sma_20":11903.25,"sma_60":14730.5,"sma_120":14233.62},{"date":"2026-07-28","open":10808,"high":10808,"low":10064,"close":10164,"volume":402,"rsi_14":35.93,"sma_20":11723.25,"sma_60":14609.17,"sma_120":14206.75},{"date":"2026-07-29","open":10243,"high":10243,"low":8910,"close":9315,"volume":2747,"rsi_14":35.12,"sma_20":11523.5,"sma_60":14469.33,"sma_120":14172.71},{"date":"2026-07-30","open":9330,"high":9925,"low":9285,"close":9425,"volume":4961,"rsi_14":38.15,"sma_20":11331.0,"sma_60":14334.83,"sma_120":14143.12},{"date":"2026-07-31","open":10000,"high":10530,"low":9795,"close":10530,"volume":6156,"rsi_14":40.47,"sma_20":11218.0,"sma_60":14212.92,"sma_120":14128.54},{"date":"2026-08-03","open":10370,"high":10515,"low":10055,"close":10380,"volume":8185,"rsi_14":41.24,"sma_20":11100.5,"sma_60":14079.25,"sma_120":14108.33},{"date":"2026-08-04","open":10610,"high":10930,"low":10435,"close":10890,"volume":8078,"rsi_14":47.35,"sma_20":11017.5,"sma_60":13950.33,"sma_120":14087.79},{"date":"2026-08-05","open":11175,"high":11485,"low":11175,"close":11485,"volume":3562,"rsi_14":47.7,"sma_20":10980.0,"sma_60":13837.17,"sma_120":14076.12},{"date":"2026-08-06","open":11350,"high":11690,"low":11145,"close":11385,"volume":3174,"rsi_14":50.78,"sma_20":10972.25,"sma_60":13725.25,"sma_120":14066.5},{"date":"2026-08-07","open":11885,"high":12000,"low":11475,"close":11835,"volume":2010,"rsi_14":59.54,"sma_20":11007.75,"sma_60":13633.0,"sma_120":14057.08},{"date":"2026-08-10","open":11835,"high":12290,"low":11715,"close":12285,"volume":8644,"rsi_14":60.15,"sma_20":11014.35,"sma_60":13531.38,"sma_120":14040.23},{"date":"2026-08-11","open":12130,"high":12130,"low":11870,"close":11885,"volume":4396,"rsi_14":55.74,"sma_20":11026.55,"sma_60":13440.85,"sma_120":14028.81},{"date":"2026-08-12","open":12025,"high":12505,"low":12000,"close":12465,"volume":13235,"rsi_14":55.08,"sma_20":11086.5,"sma_60":13369.63,"sma_120":14022.52},{"date":"2026-08-13","open":12555,"high":12695,"low":12495,"close":12510,"volume":2223,"rsi_14":60.52,"sma_20":11121.5,"sma_60":13305.0,"sma_120":14017.89},{"date":"2026-08-14","open":12875,"high":12960,"low":12530,"close":12940,"volume":4217,"rsi_14":62.9,"sma_20":11205.7,"sma_60":13262.75,"sma_120":14009.23},{"date":"2026-08-18","open":12940,"high":13010,"low":12270,"close":12370,"volume":12033,"rsi_14":67.4,"sma_20":11297.8,"sma_60":13218.25,"sma_120":13995.1},{"date":"2026-08-19","open":11835,"high":12325,"low":11745,"close":12045,"volume":5370,"rsi_14":73.45,"sma_20":11354.95,"sma_60":13145.78,"sma_120":13979.73},{"date":"2026-08-20","open":12190,"high":12430,"low":12190,"close":12225,"volume":4658,"rsi_14":73.77,"sma_20":11412.35,"sma_60":13066.08,"sma_120":13962.39},{"date":"2026-08-21","open":12110,"high":12110,"low":11625,"close":11665,"volume":2055,"rsi_14":60.62,"sma_20":11407.55,"sma_60":12977.8,"sma_120":13935.31},{"date":"2026-08-24","open":11850,"high":12245,"low":11850,"close":12220,"volume":1763,"rsi_14":66.0,"sma_20":11460.2,"sma_60":12906.08,"sma_120":13909.73},{"date":"2026-08-25","open":12110,"high":12370,"low":11670,"close":12315,"volume":9128,"rsi_14":63.36,"sma_20":11516.65,"sma_60":12836.37,"sma_120":13881.56},{"date":"2026-08-26","open":12340,"high":12595,"low":12265,"close":12595,"volume":4602,"rsi_14":61.06,"sma_20":11638.25,"sma_60":12755.85,"sma_120":13870.03},{"date":"2026-08-27","open":12690,"high":13240,"low":12690,"close":13170,"volume":5397,"rsi_14":66.24,"sma_20":11831.0,"sma_60":12663.87,"sma_120":13882.71},{"date":"2026-08-28","open":13160,"high":13395,"low":13100,"close":13395,"volume":3435,"rsi_14":64.8,"sma_20":12029.5,"sma_60":12596.43,"sma_120":13885.7},{"date":"2026-08-31","open":13140,"high":13475,"low":12880,"close":13475,"volume":2802,"rsi_14":62.14,"sma_20":12176.75,"sma_60":12542.88,"sma_120":13884.66},{"date":"2026-09-01","open":13410,"high":13410,"low":13000,"close":13040,"volume":1701,"rsi_14":61.7,"sma_20":12309.75,"sma_60":12498.07,"sma_120":13885.27},{"date":"2026-09-02","open":12785,"high":12830,"low":12370,"close":12430,"volume":5771,"rsi_14":49.65,"sma_20":12386.75,"sma_60":12468.37,"sma_120":13877.02},{"date":"2026-09-03","open":12535,"high":12785,"low":12270,"close":12480,"volume":6628,"rsi_14":49.7,"sma_20":12436.5,"sma_60":12436.1,"sma_120":13869.23},{"date":"2026-09-04","open":12675,"high":12800,"low":12580,"close":12690,"volume":5607,"rsi_14":47.37,"sma_20":12501.75,"sma_60":12413.48,"sma_120":13864.4},{"date":"2026-09-07","open":12765,"high":13140,"low":12765,"close":13105,"volume":3310,"rsi_14":58.0,"sma_20":12565.25,"sma_60":12396.78,"sma_120":13865.35},{"date":"2026-09-08","open":13255,"high":13330,"low":12790,"close":12790,"volume":10210,"rsi_14":58.12,"sma_20":12590.5,"sma_60":12360.37,"sma_120":13865.34},{"date":"2026-09-09","open":12850,"high":13345,"low":12850,"close":13290,"volume":7831,"rsi_14":60.86,"sma_20":12660.75,"sma_60":12315.63,"sma_120":13867.83},{"date":"2026-09-10","open":13240,"high":13355,"low":12975,"close":13355,"volume":4373,"rsi_14":69.16,"sma_20":12705.25,"sma_60":12274.57,"sma_120":13866.83},{"date":"2026-09-11","open":12900,"high":13040,"low":12850,"close":12935,"volume":1146,"rsi_14":58.36,"sma_20":12726.5,"sma_60":12229.83,"sma_120":13863.88},{"date":"2026-09-14","open":12790,"high":12840,"low":12600,"close":12650,"volume":737,"rsi_14":53.75,"sma_20":12712.0,"sma_60":12188.58,"sma_120":13857.83},{"date":"2026-09-15","open":12530,"high":12820,"low":12530,"close":12760,"volume":245,"rsi_14":51.92,"sma_20":12731.5,"sma_60":12152.42,"sma_120":13860.08},{"date":"2026-09-16","open":12720,"high":12835,"low":12580,"close":12585,"volume":285,"rsi_14":42.49,"sma_20":12758.5,"sma_60":12119.48,"sma_120":13856.73},{"date":"2026-09-17","open":12685,"high":12705,"low":12555,"close":12555,"volume":5654,"rsi_14":38.65,"sma_20":12775.0,"sma_60":12108.43,"sma_120":13850.44},{"date":"2026-09-18","open":12865,"high":12865,"low":12590,"close":12590,"volume":1072,"rsi_14":37.89,"sma_20":12821.25,"sma_60":12091.63,"sma_120":13846.19},{"date":"2026-09-21","open":12590,"high":12590,"low":12420,"close":12420,"volume":1286,"rsi_14":40.86,"sma_20":12831.25,"sma_60":12078.92,"sma_120":13841.23},{"date":"2026-09-22","open":12630,"high":12640,"low":12520,"close":12550,"volume":1452,"rsi_14":52.06,"sma_20":12843.0,"sma_60":12081.08,"sma_120":13838.63},{"date":"2026-09-23","open":12550,"high":12550,"low":12550,"close":12550,"volume":0,"rsi_14":51.22,"sma_20":12840.75,"sma_60":12060.97,"sma_120":13839.95}],"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":"KIWOOM K-2차전지북미공급망","phase":"above-fold","symbol_resolved":true}