{"status":"ok","report":{"price_analysis":{"current":24.59,"change_1d":-1.5,"change_7d":3.1,"change_30d":-4.5,"high_30d":29.3046,"low_30d":24.2193,"position_in_range":7.0,"support":24.73,"resistance":28.8},"summary":"Grayscale Bitcoin Adopters ETF(BCOR)은(는) Global Large-Stock Blend를 추종하는 ETF입니다, 순자산 $3.0M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 35.9로 약세 구간입니다. MACD(-0.41)가 시그널선(-0.16)을 하회합니다(데드크로스). SMA20 26, SMA60 25 — 혼조세입니다. 볼린저밴드 24~29 (현재 위치 21%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":35.8861332664128,"macd":-0.4061852458088566,"macd_signal":-0.15740629441277887,"sma_20":26.341015,"sma_60":25.225348333333336,"bb_upper":28.72071408540975,"bb_lower":23.961315914590248,"atr_14":0.709892857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":36,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":35.9,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.5,"unit":"%","percentile":41,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.7175,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.72,"summary":"배당수익률 3.72%","metrics":[{"name":"배당수익률","value":3.72,"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":"2026-10-23T23:24:25.167167+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Global Large-Stock Blend","issuer":"Grayscale","category":"Global Large-Stock Blend","expense_ratio":0.59,"aum":2955810.0,"aum_display":"$3.0M","dividend_yield":2.93,"tracking_error":null,"holdings":[{"ticker":"MSTR","name":"Strategy Inc Class A","weight":19.42},{"ticker":"TSLA","name":"Tesla Inc","weight":19.27},{"ticker":"GLXY","name":"Galaxy Digital Inc Ordinary Shares - Class A","weight":5.17},{"ticker":"HUT","name":"Hut 8 Corp","weight":4.97},{"ticker":"XYZ","name":"Block Inc Class A","weight":4.69},{"ticker":"ASST","name":"Strive Inc","weight":4.36},{"ticker":"RIOT","name":"Riot Platforms Inc","weight":3.98},{"ticker":"DJT","name":"Trump Media & Technology Group Corp","weight":3.91},{"ticker":"MELI","name":"MercadoLibre Inc","weight":3.84},{"ticker":"COIN","name":"Coinbase Global Inc Ordinary Shares - Class A","weight":3.57}],"holdings_count":10,"source":"yfinance","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":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":24.59,"change_pct":-1.54,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-04-30","close":24.3542},{"date":"2025-05-01","close":24.7177},{"date":"2025-05-02","close":25.4766},{"date":"2025-05-05","close":25.2043},{"date":"2025-05-06","close":24.7914},{"date":"2025-05-07","close":24.8078},{"date":"2025-05-08","close":26.0136},{"date":"2025-05-09","close":26.4139},{"date":"2025-05-12","close":27.0168},{"date":"2025-05-13","close":27.9551},{"date":"2025-05-14","close":28.242},{"date":"2025-05-15","close":27.5441},{"date":"2025-05-16","close":28.3738},{"date":"2025-05-19","close":28.8207},{"date":"2025-05-20","close":29.5544},{"date":"2025-05-21","close":32.6261},{"date":"2025-05-22","close":30.5693},{"date":"2025-05-23","close":28.7305},{"date":"2025-05-27","close":29.9654},{"date":"2025-05-28","close":29.2413},{"date":"2025-05-29","close":29.0339},{"date":"2025-05-30","close":28.3166},{"date":"2025-06-02","close":28.8565},{"date":"2025-06-03","close":29.9954},{"date":"2025-06-04","close":29.4177},{"date":"2025-06-05","close":28.2788},{"date":"2025-06-06","close":29.7861},{"date":"2025-06-09","close":30.4975},{"date":"2025-06-10","close":30.421},{"date":"2025-06-11","close":30.073},{"date":"2025-06-12","close":30.168},{"date":"2025-06-13","close":30.0323},{"date":"2025-06-16","close":31.2759},{"date":"2025-06-17","close":30.3372},{"date":"2025-06-18","close":30.8007},{"date":"2025-06-20","close":30.5942},{"date":"2025-06-23","close":30.6776},{"date":"2025-06-24","close":31.0528},{"date":"2025-06-25","close":30.9685},{"date":"2025-06-26","close":31.0296},{"date":"2025-06-27","close":30.7745},{"date":"2025-06-30","close":31.8315},{"date":"2025-07-01","close":30.7881},{"date":"2025-07-02","close":32.0759},{"date":"2025-07-03","close":32.135},{"date":"2025-07-07","close":30.9714},{"date":"2025-07-08","close":31.2274},{"date":"2025-07-09","close":31.9595},{"date":"2025-07-10","close":32.8012},{"date":"2025-07-11","close":33.1251},{"date":"2025-07-14","close":33.6109},{"date":"2025-07-15","close":32.7954},{"date":"2025-07-16","close":33.8553},{"date":"2025-07-17","close":34.056},{"date":"2025-07-18","close":33.8359},{"date":"2025-07-21","close":33.8107},{"date":"2025-07-22","close":34.0424},{"date":"2025-07-23","close":33.8679},{"date":"2025-07-24","close":33.3627},{"date":"2025-07-25","close":33.0213},{"date":"2025-07-28","close":32.9719},{"date":"2025-07-29","close":32.1386},{"date":"2025-07-30","close":32.0765},{"date":"2025-07-31","close":32.0438},{"date":"2025-08-01","close":30.4672},{"date":"2025-08-04","close":31.3542},{"date":"2025-08-05","close":30.9134},{"date":"2025-08-06","close":31.2833},{"date":"2025-08-07","close":31.8303},{"date":"2025-08-08","close":31.6279},{"date":"2025-08-11","close":31.9215},{"date":"2025-08-12","close":31.8713},{"date":"2025-08-13","close":31.9744},{"date":"2025-08-14","close":31.5969},{"date":"2025-08-15","close":30.9873},{"date":"2025-08-18","close":31.0201},{"date":"2025-08-19","close":29.9309},{"date":"2025-08-20","close":30.0227},{"date":"2025-08-21","close":29.8153},{"date":"2025-08-22","close":31.1441},{"date":"2025-08-25","close":30.77},{"date":"2025-08-26","close":31.0739},{"date":"2025-08-27","close":30.7934},{"date":"2025-08-28","close":30.7025},{"date":"2025-08-29","close":30.2312},{"date":"2025-09-02","close":30.1268},{"date":"2025-09-03","close":29.9037},{"date":"2025-09-04","close":29.4942},{"date":"2025-09-05","close":29.8784},{"date":"2025-09-08","close":29.8057},{"date":"2025-09-09","close":30.3873},{"date":"2025-09-10","close":30.5635},{"date":"2025-09-11","close":31.3096},{"date":"2025-09-12","close":31.8517},{"date":"2025-09-15","close":32.4275},{"date":"2025-09-16","close":32.9513},{"date":"2025-09-17","close":33.265},{"date":"2025-09-18","close":33.8531},{"date":"2025-09-19","close":33.7828},{"date":"2025-09-22","close":33.8955},{"date":"2025-09-23","close":33.448},{"date":"2025-09-24","close":33.7986},{"date":"2025-09-25","close":32.189},{"date":"2025-09-26","close":32.5449},{"date":"2025-09-29","close":33.9867},{"date":"2025-09-30","close":33.7478},{"date":"2025-10-01","close":34.4691},{"date":"2025-10-02","close":35.055},{"date":"2025-10-03","close":34.9864},{"date":"2025-10-06","close":35.8437},{"date":"2025-10-07","close":34.7572},{"date":"2025-10-08","close":34.9397},{"date":"2025-10-09","close":34.7537},{"date":"2025-10-10","close":32.9919},{"date":"2025-10-13","close":33.8789},{"date":"2025-10-14","close":33.5741},{"date":"2025-10-15","close":33.6163},{"date":"2025-10-16","close":32.2868},{"date":"2025-10-17","close":32.3543},{"date":"2025-10-20","close":33.421},{"date":"2025-10-21","close":33.2411},{"date":"2025-10-22","close":31.6822},{"date":"2025-10-23","close":32.5923},{"date":"2025-10-24","close":33.0474},{"date":"2025-10-27","close":34.2367},{"date":"2025-10-28","close":33.6846},{"date":"2025-10-29","close":33.1104},{"date":"2025-10-30","close":31.6243},{"date":"2025-10-31","close":32.5108},{"date":"2025-11-03","close":32.445},{"date":"2025-11-04","close":30.6821},{"date":"2025-11-05","close":31.4386},{"date":"2025-11-06","close":29.843},{"date":"2025-11-07","close":29.7512},{"date":"2025-11-10","close":30.1392},{"date":"2025-11-11","close":29.3931},{"date":"2025-11-12","close":29.0522},{"date":"2025-11-13","close":27.0996},{"date":"2025-11-14","close":26.6114},{"date":"2025-11-17","close":26.1478},{"date":"2025-11-18","close":26.3659},{"date":"2025-11-19","close":25.7234},{"date":"2025-11-20","close":24.8605},{"date":"2025-11-21","close":24.6439},{"date":"2025-11-24","close":25.8434},{"date":"2025-11-25","close":25.8658},{"date":"2025-11-26","close":26.5848},{"date":"2025-11-28","close":27.3563},{"date":"2025-12-01","close":26.6482},{"date":"2025-12-02","close":26.6125},{"date":"2025-12-03","close":27.5108},{"date":"2025-12-04","close":27.7087},{"date":"2025-12-05","close":27.0834},{"date":"2025-12-08","close":26.8745},{"date":"2025-12-09","close":27.6586},{"date":"2025-12-10","close":27.7301},{"date":"2025-12-11","close":27.3798},{"date":"2025-12-12","close":26.9453},{"date":"2025-12-15","close":26.2517},{"date":"2025-12-16","close":26.5996},{"date":"2025-12-17","close":25.8033},{"date":"2025-12-18","close":26.3357},{"date":"2025-12-19","close":27.1214},{"date":"2025-12-22","close":27.24},{"date":"2025-12-23","close":26.8905},{"date":"2025-12-24","close":26.7942},{"date":"2025-12-26","close":26.5149},{"date":"2025-12-29","close":25.9585},{"date":"2025-12-30","close":25.636},{"date":"2025-12-31","close":25.3621},{"date":"2026-01-02","close":26.1386},{"date":"2026-01-05","close":27.6658},{"date":"2026-01-06","close":27.2446},{"date":"2026-01-07","close":27.2701},{"date":"2026-01-08","close":27.4637},{"date":"2026-01-09","close":27.2148},{"date":"2026-01-12","close":27.7419},{"date":"2026-01-13","close":28.0181},{"date":"2026-01-14","close":28.5382},{"date":"2026-01-15","close":28.0419},{"date":"2026-01-16","close":28.4193},{"date":"2026-01-20","close":27.0477},{"date":"2026-01-21","close":27.3786},{"date":"2026-01-22","close":27.4463},{"date":"2026-01-23","close":27.6767},{"date":"2026-01-26","close":27.0736},{"date":"2026-01-27","close":27.488},{"date":"2026-01-28","close":27.2424},{"date":"2026-01-29","close":25.8023},{"date":"2026-01-30","close":25.5432},{"date":"2026-02-02","close":24.7237},{"date":"2026-02-03","close":23.914},{"date":"2026-02-04","close":23.091},{"date":"2026-02-05","close":20.8574},{"date":"2026-02-06","close":23.2802},{"date":"2026-02-09","close":23.7157},{"date":"2026-02-10","close":23.5212},{"date":"2026-02-11","close":22.9336},{"date":"2026-02-12","close":22.252},{"date":"2026-02-13","close":22.9652},{"date":"2026-02-17","close":22.4733},{"date":"2026-02-18","close":22.5522},{"date":"2026-02-19","close":22.7607},{"date":"2026-02-20","close":22.7442},{"date":"2026-02-23","close":21.9667},{"date":"2026-02-24","close":22.4787},{"date":"2026-02-25","close":23.3491},{"date":"2026-02-26","close":23.1127},{"date":"2026-02-27","close":22.8363},{"date":"2026-03-03","close":22.24},{"date":"2026-03-04","close":24.2048},{"date":"2026-03-05","close":23.5733},{"date":"2026-03-06","close":22.8055},{"date":"2026-03-10","close":23.3214},{"date":"2026-03-11","close":23.4703},{"date":"2026-03-13","close":23.0464},{"date":"2026-03-16","close":23.765},{"date":"2026-03-17","close":23.8883},{"date":"2026-03-18","close":22.9116},{"date":"2026-03-19","close":22.6512},{"date":"2026-03-20","close":22.0483},{"date":"2026-03-23","close":22.7677},{"date":"2026-03-24","close":22.3076},{"date":"2026-03-25","close":22.671},{"date":"2026-03-26","close":21.814},{"date":"2026-03-27","close":20.9274},{"date":"2026-03-30","close":20.4397},{"date":"2026-03-31","close":21.4034},{"date":"2026-04-01","close":21.2647},{"date":"2026-04-02","close":21.0399},{"date":"2026-04-06","close":21.3997},{"date":"2026-04-07","close":21.1961},{"date":"2026-04-08","close":21.8829},{"date":"2026-04-09","close":21.9089},{"date":"2026-04-10","close":21.9803},{"date":"2026-04-13","close":22.6499},{"date":"2026-04-14","close":23.4388},{"date":"2026-04-15","close":24.2824},{"date":"2026-04-16","close":24.5177},{"date":"2026-04-17","close":25.7745},{"date":"2026-04-20","close":25.9437},{"date":"2026-04-21","close":25.1267},{"date":"2026-04-22","close":26.1871},{"date":"2026-04-23","close":25.4196},{"date":"2026-04-24","close":25.3772},{"date":"2026-04-27","close":25.2414},{"date":"2026-04-28","close":24.7608},{"date":"2026-04-29","close":24.0738},{"date":"2026-04-30","close":25.0066},{"date":"2026-05-01","close":25.8745},{"date":"2026-05-04","close":26.2189},{"date":"2026-05-05","close":26.6761},{"date":"2026-05-06","close":27.402},{"date":"2026-05-07","close":26.8446},{"date":"2026-05-08","close":27.3904},{"date":"2026-05-11","close":28.1985},{"date":"2026-05-12","close":27.3824},{"date":"2026-05-13","close":27.1603},{"date":"2026-05-14","close":27.6377},{"date":"2026-05-15","close":26.3122},{"date":"2026-05-18","close":25.4773},{"date":"2026-05-19","close":25.3636},{"date":"2026-05-20","close":25.8807},{"date":"2026-05-21","close":26.1517},{"date":"2026-05-22","close":26.006},{"date":"2026-05-26","close":26.269},{"date":"2026-05-27","close":26.3504},{"date":"2026-05-28","close":26.6412},{"date":"2026-05-29","close":26.8346},{"date":"2026-06-01","close":26.489},{"date":"2026-06-02","close":25.5039},{"date":"2026-06-03","close":24.7976},{"date":"2026-06-04","close":24.773},{"date":"2026-06-05","close":23.0367},{"date":"2026-06-08","close":24.2328},{"date":"2026-06-09","close":23.5361},{"date":"2026-06-10","close":22.8549},{"date":"2026-06-11","close":23.8862},{"date":"2026-06-12","close":24.1749},{"date":"2026-06-15","close":25.0153},{"date":"2026-06-16","close":24.5032},{"date":"2026-06-17","close":23.9593},{"date":"2026-06-18","close":24.0341},{"date":"2026-06-22","close":23.8969},{"date":"2026-06-23","close":23.145},{"date":"2026-06-24","close":22.2025},{"date":"2026-06-25","close":21.48},{"date":"2026-06-26","close":21.87},{"date":"2026-06-29","close":22.5838},{"date":"2026-06-30","close":22.2263},{"date":"2026-07-01","close":22.8133},{"date":"2026-07-02","close":22.7987},{"date":"2026-07-06","close":23.5778},{"date":"2026-07-07","close":22.7694},{"date":"2026-07-08","close":22.4928},{"date":"2026-07-09","close":22.8053},{"date":"2026-07-10","close":22.8126},{"date":"2026-07-13","close":22.1891},{"date":"2026-07-14","close":22.9246},{"date":"2026-07-15","close":23.0712},{"date":"2026-07-16","close":22.3536},{"date":"2026-07-17","close":22.0631},{"date":"2026-07-20","close":22.438},{"date":"2026-07-21","close":23.1834},{"date":"2026-07-22","close":22.8077},{"date":"2026-07-23","close":21.6855},{"date":"2026-07-24","close":21.0802},{"date":"2026-07-27","close":21.6266},{"date":"2026-07-28","close":21.4104},{"date":"2026-07-29","close":20.6349},{"date":"2026-07-30","close":21.7579},{"date":"2026-07-31","close":21.1916},{"date":"2026-08-03","close":21.68},{"date":"2026-08-04","close":22.0378},{"date":"2026-08-05","close":21.7},{"date":"2026-08-06","close":21.25},{"date":"2026-08-07","close":21.6833},{"date":"2026-08-10","close":21.4424},{"date":"2026-08-11","close":21.4615},{"date":"2026-08-12","close":21.2923},{"date":"2026-08-13","close":21.7755},{"date":"2026-08-14","close":21.5872},{"date":"2026-08-17","close":21.8916},{"date":"2026-08-18","close":21.3931},{"date":"2026-08-19","close":22.8518},{"date":"2026-08-20","close":23.9331},{"date":"2026-08-21","close":25.164},{"date":"2026-08-24","close":25.2299},{"date":"2026-08-25","close":25.9626},{"date":"2026-08-26","close":25.4987},{"date":"2026-08-27","close":26.7522},{"date":"2026-08-28","close":25.6123},{"date":"2026-08-31","close":26.4221},{"date":"2026-09-01","close":25.4196},{"date":"2026-09-02","close":25.3712},{"date":"2026-09-03","close":27.6181},{"date":"2026-09-04","close":27.0036},{"date":"2026-09-08","close":26.7262},{"date":"2026-09-09","close":26.2004},{"date":"2026-09-10","close":25.85},{"date":"2026-09-11","close":26.1378},{"date":"2026-09-14","close":26.6324},{"date":"2026-09-15","close":25.614},{"date":"2026-09-16","close":25.1371},{"date":"2026-09-17","close":25.9305},{"date":"2026-09-18","close":27.7641},{"date":"2026-09-21","close":29.1238},{"date":"2026-09-22","close":29.3046},{"date":"2026-09-23","close":28.6874},{"date":"2026-09-24","close":28.6089},{"date":"2026-09-25","close":28.111},{"date":"2026-09-28","close":27.4504},{"date":"2026-09-29","close":27.1906},{"date":"2026-09-30","close":26.9944},{"date":"2026-10-01","close":27.3896},{"date":"2026-10-02","close":27.5071},{"date":"2026-10-05","close":27.8657},{"date":"2026-10-06","close":27.6766},{"date":"2026-10-07","close":26.7563},{"date":"2026-10-08","close":26.12},{"date":"2026-10-09","close":26.6029},{"date":"2026-10-12","close":26.2608},{"date":"2026-10-13","close":26.17},{"date":"2026-10-14","close":24.9494},{"date":"2026-10-15","close":25.6988},{"date":"2026-10-16","close":24.2193},{"date":"2026-10-19","close":24.232},{"date":"2026-10-20","close":24.788},{"date":"2026-10-21","close":25.9174},{"date":"2026-10-22","close":24.9741}],"chart_data":[{"date":"2025-04-30","open":24.0,"high":24.35,"low":23.74,"close":24.35,"volume":12526},{"date":"2025-05-01","open":25.05,"high":25.25,"low":24.72,"close":24.72,"volume":4428},{"date":"2025-05-02","open":24.98,"high":25.81,"low":24.98,"close":25.48,"volume":8601},{"date":"2025-05-05","open":25.09,"high":25.32,"low":24.79,"close":25.2,"volume":38409},{"date":"2025-05-06","open":24.76,"high":24.79,"low":24.67,"close":24.79,"volume":1413},{"date":"2025-05-07","open":24.81,"high":24.81,"low":24.75,"close":24.81,"volume":2480},{"date":"2025-05-08","open":25.7,"high":26.32,"low":25.7,"close":26.01,"volume":5207},{"date":"2025-05-09","open":26.77,"high":26.82,"low":26.17,"close":26.41,"volume":2142},{"date":"2025-05-12","open":27.17,"high":27.27,"low":26.9,"close":27.02,"volume":5268},{"date":"2025-05-13","open":27.43,"high":27.97,"low":27.2,"close":27.96,"volume":3938},{"date":"2025-05-14","open":28.59,"high":28.59,"low":28.08,"close":28.24,"volume":4215},{"date":"2025-05-15","open":28.11,"high":28.11,"low":27.54,"close":27.54,"volume":3544},{"date":"2025-05-16","open":28.11,"high":28.55,"low":27.9,"close":28.37,"volume":14696},{"date":"2025-05-19","open":28.28,"high":28.96,"low":27.84,"close":28.82,"volume":1522},{"date":"2025-05-20","open":28.95,"high":32.04,"low":28.89,"close":29.55,"volume":32501,"rsi_14":82.63},{"date":"2025-05-21","open":29.59,"high":33.56,"low":29.29,"close":32.63,"volume":14362,"rsi_14":87.04},{"date":"2025-05-22","open":34.25,"high":34.25,"low":30.12,"close":30.57,"volume":7714,"rsi_14":71.26},{"date":"2025-05-23","open":28.67,"high":29.11,"low":27.53,"close":28.73,"volume":3860,"rsi_14":63.02},{"date":"2025-05-27","open":30.56,"high":30.56,"low":29.67,"close":29.97,"volume":3867,"rsi_14":68.02},{"date":"2025-05-28","open":29.56,"high":29.56,"low":29.24,"close":29.24,"volume":2090,"rsi_14":64.71,"sma_20":28.39},{"date":"2025-05-29","open":29.23,"high":29.23,"low":29.03,"close":29.03,"volume":2634,"rsi_14":60.73,"sma_20":28.63},{"date":"2025-05-30","open":28.52,"high":28.56,"low":28.05,"close":28.32,"volume":2275,"rsi_14":56.61,"sma_20":28.82},{"date":"2025-06-02","open":28.74,"high":28.86,"low":28.53,"close":28.86,"volume":1685,"rsi_14":56.42,"sma_20":28.99},{"date":"2025-06-03","open":29.4,"high":30.03,"low":29.4,"close":30.0,"volume":3662,"rsi_14":57.02,"sma_20":29.24},{"date":"2025-06-04","open":29.49,"high":29.62,"low":29.42,"close":29.42,"volume":1347,"rsi_14":53.96,"sma_20":29.48},{"date":"2025-06-05","open":29.31,"high":29.53,"low":28.26,"close":28.28,"volume":1290,"rsi_14":52.41,"sma_20":29.66},{"date":"2025-06-06","open":29.44,"high":30.23,"low":29.24,"close":29.79,"volume":4831,"rsi_14":54.43,"sma_20":29.85},{"date":"2025-06-09","open":31.28,"high":33.92,"low":30.0,"close":30.5,"volume":4828,"rsi_14":55.18,"sma_20":30.06},{"date":"2025-06-10","open":30.04,"high":30.48,"low":29.95,"close":30.42,"volume":2633,"rsi_14":52.79,"sma_20":30.24},{"date":"2025-06-11","open":30.34,"high":30.36,"low":29.91,"close":30.07,"volume":892,"rsi_14":40.04,"sma_20":30.35},{"date":"2025-06-12","open":30.04,"high":30.56,"low":29.98,"close":30.17,"volume":39033,"rsi_14":48.15,"sma_20":30.45},{"date":"2025-06-13","open":30.04,"high":30.19,"low":29.52,"close":30.03,"volume":3406,"rsi_14":57.11,"sma_20":30.58},{"date":"2025-06-16","open":31.27,"high":31.4,"low":30.99,"close":31.28,"volume":2653,"rsi_14":57.15,"sma_20":30.73},{"date":"2025-06-17","open":30.41,"high":30.73,"low":30.34,"close":30.34,"volume":2248,"rsi_14":55.77,"sma_20":30.8},{"date":"2025-06-18","open":30.3,"high":30.98,"low":30.23,"close":30.8,"volume":3107,"rsi_14":59.09,"sma_20":30.87},{"date":"2025-06-20","open":31.05,"high":31.05,"low":30.57,"close":30.59,"volume":4993,"rsi_14":62.39,"sma_20":30.76},{"date":"2025-06-23","open":30.16,"high":30.71,"low":30.16,"close":30.68,"volume":3642,"rsi_14":60.42,"sma_20":30.77},{"date":"2025-06-24","open":31.02,"high":31.16,"low":30.51,"close":31.05,"volume":2418,"rsi_14":56.59,"sma_20":30.89},{"date":"2025-06-25","open":30.89,"high":31.03,"low":30.89,"close":30.97,"volume":2457,"rsi_14":60.36,"sma_20":30.94},{"date":"2025-06-26","open":30.85,"high":31.04,"low":30.64,"close":31.03,"volume":5211,"rsi_14":71.57,"sma_20":31.03},{"date":"2025-06-27","open":30.73,"high":30.89,"low":30.73,"close":30.77,"volume":1721,"rsi_14":59.57,"sma_20":31.12},{"date":"2025-06-30","open":31.54,"high":31.89,"low":31.54,"close":31.83,"volume":3456,"rsi_14":62.14,"sma_20":31.3},{"date":"2025-07-01","open":30.81,"high":31.02,"low":30.73,"close":30.79,"volume":2759,"rsi_14":52.76,"sma_20":31.4},{"date":"2025-07-02","open":31.71,"high":32.08,"low":31.71,"close":32.08,"volume":710,"rsi_14":63.54,"sma_20":31.5},{"date":"2025-07-03","open":32.47,"high":32.47,"low":32.14,"close":32.14,"volume":3816,"rsi_14":63.36,"sma_20":31.64},{"date":"2025-07-07","open":31.52,"high":31.56,"low":30.91,"close":30.97,"volume":13999,"rsi_14":55.55,"sma_20":31.78},{"date":"2025-07-08","open":31.53,"high":31.54,"low":31.23,"close":31.23,"volume":948,"rsi_14":49.58,"sma_20":31.86},{"date":"2025-07-09","open":31.4,"high":31.96,"low":31.4,"close":31.96,"volume":875,"rsi_14":61.37,"sma_20":31.93},{"date":"2025-07-10","open":32.05,"high":32.9,"low":32.05,"close":32.8,"volume":7170,"rsi_14":63.32,"sma_20":32.05},{"date":"2025-07-11","open":33.52,"high":33.52,"low":32.95,"close":33.13,"volume":7615,"rsi_14":66.6,"sma_20":32.21},{"date":"2025-07-14","open":33.85,"high":33.93,"low":33.5,"close":33.61,"volume":2063,"rsi_14":68.27,"sma_20":32.39},{"date":"2025-07-15","open":33.31,"high":33.31,"low":32.77,"close":32.8,"volume":1422,"rsi_14":60.29,"sma_20":32.53},{"date":"2025-07-16","open":33.32,"high":33.95,"low":33.26,"close":33.86,"volume":5580,"rsi_14":65.29,"sma_20":32.66},{"date":"2025-07-17","open":34.25,"high":34.25,"low":33.87,"close":34.06,"volume":4446,"rsi_14":65.79,"sma_20":32.85},{"date":"2025-07-18","open":34.57,"high":34.65,"low":33.6,"close":33.84,"volume":6821,"rsi_14":66.03,"sma_20":33.01},{"date":"2025-07-21","open":33.86,"high":34.6,"low":33.81,"close":33.81,"volume":2811,"rsi_14":61.62,"sma_20":33.17},{"date":"2025-07-22","open":33.44,"high":34.06,"low":33.4,"close":34.04,"volume":5717,"rsi_14":71.12,"sma_20":33.35},{"date":"2025-07-23","open":34.46,"high":34.48,"low":33.63,"close":33.87,"volume":2472,"rsi_14":63.6,"sma_20":33.49},{"date":"2025-07-24","open":33.75,"high":33.75,"low":33.16,"close":33.36,"volume":2436,"rsi_14":58.72,"sma_20":33.62},{"date":"2025-07-25","open":33.3,"high":33.3,"low":32.42,"close":33.02,"volume":9485,"rsi_14":66.5,"sma_20":33.72,"sma_60":31.05},{"date":"2025-07-28","open":33.19,"high":33.19,"low":32.89,"close":32.97,"volume":2749,"rsi_14":64.53,"sma_20":33.83,"sma_60":31.19},{"date":"2025-07-29","open":32.96,"high":32.96,"low":31.96,"close":32.14,"volume":3758,"rsi_14":51.56,"sma_20":33.85,"sma_60":31.32},{"date":"2025-07-30","open":32.29,"high":32.59,"low":32.08,"close":32.08,"volume":5709,"rsi_14":43.29,"sma_20":33.92,"sma_60":31.44},{"date":"2025-07-31","open":32.44,"high":32.54,"low":32.04,"close":32.04,"volume":1548,"rsi_14":39.35,"sma_20":33.91,"sma_60":31.55},{"date":"2025-08-01","open":30.71,"high":30.93,"low":30.47,"close":30.47,"volume":3292,"rsi_14":24.39,"sma_20":33.83,"sma_60":31.65},{"date":"2025-08-04","open":30.79,"high":31.35,"low":30.79,"close":31.35,"volume":3856,"rsi_14":38.44,"sma_20":33.85,"sma_60":31.76},{"date":"2025-08-05","open":31.07,"high":31.07,"low":30.63,"close":30.91,"volume":694,"rsi_14":23.69,"sma_20":33.83,"sma_60":31.85},{"date":"2025-08-06","open":31.28,"high":31.28,"low":31.28,"close":31.28,"volume":431,"rsi_14":25.93,"sma_20":33.8,"sma_60":31.93},{"date":"2025-08-07","open":31.63,"high":31.83,"low":31.58,"close":31.83,"volume":2315,"rsi_14":33.55,"sma_20":33.75,"sma_60":32.01},{"date":"2025-08-08","open":32.03,"high":32.03,"low":31.58,"close":31.63,"volume":3507,"rsi_14":32.6,"sma_20":33.67,"sma_60":32.08},{"date":"2025-08-11","open":31.72,"high":32.65,"low":31.72,"close":31.92,"volume":3920,"rsi_14":33.27,"sma_20":33.59,"sma_60":32.14},{"date":"2025-08-12","open":31.84,"high":31.91,"low":31.7,"close":31.87,"volume":1660,"rsi_14":33.94,"sma_20":33.54,"sma_60":32.21},{"date":"2025-08-13","open":32.27,"high":32.47,"low":31.82,"close":31.97,"volume":1090,"rsi_14":38.09,"sma_20":33.44,"sma_60":32.28},{"date":"2025-08-14","open":31.63,"high":31.67,"low":31.55,"close":31.6,"volume":1501,"rsi_14":37.85,"sma_20":33.32,"sma_60":32.32},{"date":"2025-08-15","open":31.1,"high":31.24,"low":30.95,"close":30.99,"volume":5048,"rsi_14":34.52,"sma_20":33.17,"sma_60":32.35},{"date":"2025-08-18","open":30.77,"high":31.23,"low":30.77,"close":31.02,"volume":2243,"rsi_14":39.99,"sma_20":33.03,"sma_60":32.32},{"date":"2025-08-19","open":30.3,"high":30.3,"low":29.93,"close":29.93,"volume":1313,"rsi_14":33.78,"sma_20":32.82,"sma_60":32.31},{"date":"2025-08-20","open":29.23,"high":30.02,"low":29.23,"close":30.02,"volume":3368,"rsi_14":34.85,"sma_20":32.62,"sma_60":32.33},{"date":"2025-08-21","open":29.82,"high":29.85,"low":29.82,"close":29.82,"volume":1899,"rsi_14":43.85,"sma_20":32.44,"sma_60":32.33},{"date":"2025-08-22","open":30.61,"high":31.2,"low":30.61,"close":31.14,"volume":1709,"rsi_14":48.17,"sma_20":32.34,"sma_60":32.36},{"date":"2025-08-25","open":30.66,"high":30.88,"low":30.66,"close":30.77,"volume":1368,"rsi_14":48.74,"sma_20":32.23,"sma_60":32.39},{"date":"2025-08-26","open":31.07,"high":31.07,"low":31.07,"close":31.07,"volume":136,"rsi_14":48.13,"sma_20":32.17,"sma_60":32.44},{"date":"2025-08-27","open":31.07,"high":31.12,"low":30.79,"close":30.79,"volume":3032,"rsi_14":40.3,"sma_20":32.11,"sma_60":32.47},{"date":"2025-08-28","open":30.99,"high":30.99,"low":30.7,"close":30.7,"volume":583,"rsi_14":41.16,"sma_20":32.04,"sma_60":32.48},{"date":"2025-08-29","open":30.35,"high":30.35,"low":30.17,"close":30.23,"volume":1057,"rsi_14":34.38,"sma_20":32.02,"sma_60":32.5},{"date":"2025-09-02","open":30.34,"high":30.34,"low":29.91,"close":30.13,"volume":1376,"rsi_14":34.04,"sma_20":31.96,"sma_60":32.53},{"date":"2025-09-03","open":30.25,"high":30.25,"low":29.9,"close":29.9,"volume":381,"rsi_14":31.46,"sma_20":31.91,"sma_60":32.53},{"date":"2025-09-04","open":29.33,"high":29.49,"low":29.33,"close":29.49,"volume":1840,"rsi_14":31.28,"sma_20":31.82,"sma_60":32.52},{"date":"2025-09-05","open":29.57,"high":29.88,"low":29.22,"close":29.88,"volume":651,"rsi_14":39.72,"sma_20":31.72,"sma_60":32.51},{"date":"2025-09-08","open":29.6,"high":29.81,"low":29.6,"close":29.81,"volume":687,"rsi_14":38.82,"sma_20":31.62,"sma_60":32.5},{"date":"2025-09-09","open":29.9,"high":30.39,"low":29.9,"close":30.39,"volume":885,"rsi_14":54.63,"sma_20":31.54,"sma_60":32.5},{"date":"2025-09-10","open":30.94,"high":31.03,"low":30.56,"close":30.56,"volume":2470,"rsi_14":55.4,"sma_20":31.47,"sma_60":32.51},{"date":"2025-09-11","open":30.65,"high":31.31,"low":30.65,"close":31.31,"volume":940,"rsi_14":63.47,"sma_20":31.44,"sma_60":32.51},{"date":"2025-09-12","open":31.41,"high":31.95,"low":31.41,"close":31.85,"volume":1667,"rsi_14":57.43,"sma_20":31.45,"sma_60":32.54},{"date":"2025-09-15","open":32.05,"high":32.47,"low":32.05,"close":32.43,"volume":2326,"rsi_14":66.7,"sma_20":31.53,"sma_60":32.57},{"date":"2025-09-16","open":32.96,"high":32.96,"low":32.89,"close":32.95,"volume":1226,"rsi_14":68.11,"sma_20":31.63,"sma_60":32.61},{"date":"2025-09-17","open":33.26,"high":33.26,"low":33.26,"close":33.26,"volume":134,"rsi_14":73.69,"sma_20":31.8,"sma_60":32.65},{"date":"2025-09-18","open":34.21,"high":34.26,"low":33.85,"close":33.85,"volume":439,"rsi_14":77.58,"sma_20":32.0,"sma_60":32.7},{"date":"2025-09-19","open":34.11,"high":34.11,"low":33.78,"close":33.78,"volume":1010,"rsi_14":83.43,"sma_20":32.2,"sma_60":32.75},{"date":"2025-09-22","open":33.72,"high":33.9,"low":33.29,"close":33.9,"volume":3589,"rsi_14":85.42,"sma_20":32.34,"sma_60":32.8},{"date":"2025-09-23","open":34.38,"high":34.38,"low":33.34,"close":33.45,"volume":3557,"rsi_14":81.96,"sma_20":32.48,"sma_60":32.85},{"date":"2025-09-24","open":33.21,"high":34.21,"low":33.21,"close":33.8,"volume":3256,"rsi_14":89.23,"sma_20":32.62,"sma_60":32.88},{"date":"2025-09-25","open":33.2,"high":33.2,"low":32.19,"close":32.19,"volume":1589,"rsi_14":67.22,"sma_20":32.69,"sma_60":32.91},{"date":"2025-09-26","open":31.89,"high":32.57,"low":31.68,"close":32.54,"volume":1753,"rsi_14":69.58,"sma_20":32.79,"sma_60":32.91},{"date":"2025-09-29","open":33.55,"high":33.99,"low":33.55,"close":33.99,"volume":2185,"rsi_14":72.91,"sma_20":32.98,"sma_60":32.95},{"date":"2025-09-30","open":33.39,"high":33.75,"low":33.39,"close":33.75,"volume":337,"rsi_14":70.11,"sma_20":33.17,"sma_60":32.99},{"date":"2025-10-01","open":34.55,"high":34.55,"low":34.39,"close":34.47,"volume":1325,"rsi_14":70.02,"sma_20":33.41,"sma_60":33.05},{"date":"2025-10-02","open":35.0,"high":35.34,"low":34.95,"close":35.06,"volume":2437,"rsi_14":70.18,"sma_20":33.69,"sma_60":33.1},{"date":"2025-10-03","open":35.72,"high":35.72,"low":34.62,"close":34.99,"volume":5794,"rsi_14":67.22,"sma_20":33.96,"sma_60":33.14},{"date":"2025-10-06","open":35.78,"high":35.84,"low":35.7,"close":35.84,"volume":770,"rsi_14":68.63,"sma_20":34.27,"sma_60":33.19},{"date":"2025-10-07","open":35.84,"high":35.84,"low":34.56,"close":34.76,"volume":1867,"rsi_14":58.74,"sma_20":34.49,"sma_60":33.21},{"date":"2025-10-08","open":34.77,"high":35.01,"low":34.61,"close":34.94,"volume":1322,"rsi_14":56.68,"sma_20":34.72,"sma_60":33.24},{"date":"2025-10-09","open":34.72,"high":34.75,"low":34.24,"close":34.75,"volume":696,"rsi_14":55.89,"sma_20":34.9,"sma_60":33.26},{"date":"2025-10-10","open":35.07,"high":35.07,"low":32.99,"close":32.99,"volume":973,"rsi_14":45.43,"sma_20":34.95,"sma_60":33.24},{"date":"2025-10-13","open":33.58,"high":33.88,"low":33.07,"close":33.88,"volume":3637,"rsi_14":52.08,"sma_20":35.03,"sma_60":33.24},{"date":"2025-10-14","open":33.16,"high":33.81,"low":33.05,"close":33.57,"volume":2916,"rsi_14":48.91,"sma_20":35.06,"sma_60":33.24},{"date":"2025-10-15","open":33.54,"high":33.65,"low":33.29,"close":33.62,"volume":1346,"rsi_14":58.18,"sma_20":35.08,"sma_60":33.23},{"date":"2025-10-16","open":33.3,"high":33.42,"low":32.19,"close":32.29,"volume":1117,"rsi_14":48.67,"sma_20":35.0,"sma_60":33.2},{"date":"2025-10-17","open":32.02,"high":32.42,"low":31.75,"close":32.35,"volume":2377,"rsi_14":40.19,"sma_20":34.93,"sma_60":33.19},{"date":"2025-10-20","open":33.36,"high":33.64,"low":33.36,"close":33.42,"volume":1808,"rsi_14":48.21,"sma_20":34.9,"sma_60":33.19,"sma_120":32.12},{"date":"2025-10-21","open":33.26,"high":33.26,"low":33.17,"close":33.24,"volume":1083,"rsi_14":42.87,"sma_20":34.89,"sma_60":33.2,"sma_120":32.2},{"date":"2025-10-22","open":32.5,"high":32.5,"low":31.68,"close":31.68,"volume":1248,"rsi_14":32.39,"sma_20":34.78,"sma_60":33.19,"sma_120":32.26},{"date":"2025-10-23","open":31.76,"high":32.59,"low":31.76,"close":32.59,"volume":663,"rsi_14":38.51,"sma_20":34.8,"sma_60":33.2,"sma_120":32.32},{"date":"2025-10-24","open":32.84,"high":33.05,"low":32.83,"close":33.05,"volume":935,"rsi_14":36.04,"sma_20":34.83,"sma_60":33.22,"sma_120":32.39},{"date":"2025-10-27","open":33.66,"high":34.24,"low":33.66,"close":34.24,"volume":1035,"rsi_14":47.43,"sma_20":34.84,"sma_60":33.28,"sma_120":32.47},{"date":"2025-10-28","open":34.19,"high":34.35,"low":33.68,"close":33.68,"volume":1982,"rsi_14":44.02,"sma_20":34.84,"sma_60":33.32,"sma_120":32.54},{"date":"2025-10-29","open":33.69,"high":33.69,"low":33.11,"close":33.11,"volume":630,"rsi_14":42.45,"sma_20":34.77,"sma_60":33.36,"sma_120":32.6},{"date":"2025-10-30","open":32.51,"high":32.51,"low":31.62,"close":31.62,"volume":1997,"rsi_14":43.55,"sma_20":34.59,"sma_60":33.37,"sma_120":32.65},{"date":"2025-10-31","open":32.7,"high":32.82,"low":32.24,"close":32.51,"volume":1784,"rsi_14":43.55,"sma_20":34.46,"sma_60":33.38,"sma_120":32.7},{"date":"2025-11-03","open":32.73,"high":32.73,"low":32.28,"close":32.44,"volume":1897,"rsi_14":44.55,"sma_20":34.29,"sma_60":33.39,"sma_120":32.73},{"date":"2025-11-04","open":31.83,"high":31.83,"low":30.68,"close":30.68,"volume":385,"rsi_14":37.86,"sma_20":34.08,"sma_60":33.37,"sma_120":32.76},{"date":"2025-11-05","open":30.84,"high":31.51,"low":30.84,"close":31.44,"volume":906,"rsi_14":46.32,"sma_20":33.9,"sma_60":33.36,"sma_120":32.79},{"date":"2025-11-06","open":29.84,"high":29.84,"low":29.84,"close":29.84,"volume":47,"rsi_14":40.37,"sma_20":33.64,"sma_60":33.33,"sma_120":32.8},{"date":"2025-11-07","open":28.89,"high":29.86,"low":28.89,"close":29.75,"volume":1120,"rsi_14":34.79,"sma_20":33.48,"sma_60":33.29,"sma_120":32.81},{"date":"2025-11-10","open":30.42,"high":30.42,"low":30.14,"close":30.14,"volume":2076,"rsi_14":37.36,"sma_20":33.28,"sma_60":33.28,"sma_120":32.81},{"date":"2025-11-11","open":29.38,"high":29.39,"low":29.24,"close":29.39,"volume":361,"rsi_14":40.01,"sma_20":33.07,"sma_60":33.25,"sma_120":32.79},{"date":"2025-11-12","open":28.83,"high":29.05,"low":28.77,"close":29.05,"volume":3016,"rsi_14":33.75,"sma_20":32.83,"sma_60":33.24,"sma_120":32.77},{"date":"2025-11-13","open":28.6,"high":28.6,"low":27.1,"close":27.1,"volume":1453,"rsi_14":25.99,"sma_20":32.56,"sma_60":33.19,"sma_120":32.76},{"date":"2025-11-14","open":25.76,"high":27.01,"low":25.76,"close":26.61,"volume":1555,"rsi_14":17.38,"sma_20":32.27,"sma_60":33.13,"sma_120":32.73},{"date":"2025-11-17","open":26.77,"high":26.77,"low":26.04,"close":26.15,"volume":572,"rsi_14":17.51,"sma_20":31.89,"sma_60":33.05,"sma_120":32.7},{"date":"2025-11-18","open":25.41,"high":26.59,"low":25.41,"close":26.37,"volume":1968,"rsi_14":20.01,"sma_20":31.54,"sma_60":32.97,"sma_120":32.68},{"date":"2025-11-19","open":26.11,"high":26.11,"low":25.4,"close":25.72,"volume":2058,"rsi_14":21.63,"sma_20":31.23,"sma_60":32.88,"sma_120":32.66},{"date":"2025-11-20","open":26.44,"high":26.47,"low":24.86,"close":24.86,"volume":1309,"rsi_14":13.13,"sma_20":30.83,"sma_60":32.78,"sma_120":32.62},{"date":"2025-11-21","open":24.88,"high":24.92,"low":24.23,"close":24.64,"volume":1838,"rsi_14":12.95,"sma_20":30.4,"sma_60":32.67,"sma_120":32.58},{"date":"2025-11-24","open":24.96,"high":25.84,"low":24.96,"close":25.84,"volume":707,"rsi_14":25.72,"sma_20":29.97,"sma_60":32.6,"sma_120":32.55},{"date":"2025-11-25","open":25.58,"high":25.87,"low":25.47,"close":25.87,"volume":971,"rsi_14":19.81,"sma_20":29.56,"sma_60":32.52,"sma_120":32.53},{"date":"2025-11-26","open":26.13,"high":26.58,"low":26.13,"close":26.58,"volume":3405,"rsi_14":30.5,"sma_20":29.23,"sma_60":32.47,"sma_120":32.5},{"date":"2025-11-28","open":27.36,"high":27.36,"low":27.36,"close":27.36,"volume":19,"rsi_14":36.74,"sma_20":29.01,"sma_60":32.43,"sma_120":32.47},{"date":"2025-12-01","open":26.73,"high":26.73,"low":26.41,"close":26.65,"volume":824,"rsi_14":31.34,"sma_20":28.7,"sma_60":32.37,"sma_120":32.44},{"date":"2025-12-02","open":26.89,"high":26.97,"low":26.61,"close":26.61,"volume":1510,"rsi_14":33.91,"sma_20":28.4,"sma_60":32.32,"sma_120":32.41},{"date":"2025-12-03","open":27.22,"high":27.51,"low":26.92,"close":27.51,"volume":1922,"rsi_14":41.62,"sma_20":28.24,"sma_60":32.27,"sma_120":32.39},{"date":"2025-12-04","open":27.78,"high":27.78,"low":27.41,"close":27.71,"volume":4870,"rsi_14":54.09,"sma_20":28.05,"sma_60":32.22,"sma_120":32.37},{"date":"2025-12-05","open":27.41,"high":27.41,"low":27.08,"close":27.08,"volume":419,"rsi_14":53.11,"sma_20":27.9,"sma_60":32.15,"sma_120":32.33},{"date":"2025-12-08","open":27.08,"high":27.08,"low":26.87,"close":26.87,"volume":411,"rsi_14":54.96,"sma_20":27.76,"sma_60":32.06,"sma_120":32.3},{"date":"2025-12-09","open":27.86,"high":28.08,"low":27.66,"close":27.66,"volume":1044,"rsi_14":58.19,"sma_20":27.63,"sma_60":31.98,"sma_120":32.27},{"date":"2025-12-10","open":27.55,"high":28.06,"low":27.39,"close":27.73,"volume":629,"rsi_14":63.7,"sma_20":27.54,"sma_60":31.89,"sma_120":32.25},{"date":"2025-12-11","open":26.76,"high":27.38,"low":26.76,"close":27.38,"volume":710,"rsi_14":68.5,"sma_20":27.46,"sma_60":31.79,"sma_120":32.22},{"date":"2025-12-12","open":27.59,"high":27.59,"low":26.93,"close":26.95,"volume":424,"rsi_14":66.38,"sma_20":27.45,"sma_60":31.67,"sma_120":32.19},{"date":"2025-12-15","open":26.26,"high":26.26,"low":26.25,"close":26.25,"volume":191,"rsi_14":53.13,"sma_20":27.43,"sma_60":31.54,"sma_120":32.15},{"date":"2025-12-16","open":26.21,"high":26.6,"low":26.21,"close":26.6,"volume":287,"rsi_14":55.36,"sma_20":27.45,"sma_60":31.42,"sma_120":32.11},{"date":"2025-12-17","open":26.55,"high":26.55,"low":25.8,"close":25.8,"volume":829,"rsi_14":44.36,"sma_20":27.42,"sma_60":31.28,"sma_120":32.07},{"date":"2025-12-18","open":26.54,"high":26.64,"low":26.34,"close":26.34,"volume":537,"rsi_14":42.37,"sma_20":27.46,"sma_60":31.16,"sma_120":32.02},{"date":"2025-12-19","open":26.93,"high":27.12,"low":26.93,"close":27.12,"volume":349,"rsi_14":53.5,"sma_20":27.57,"sma_60":31.07,"sma_120":31.99},{"date":"2025-12-22","open":27.61,"high":27.69,"low":27.23,"close":27.24,"volume":3420,"rsi_14":54.58,"sma_20":27.71,"sma_60":30.98,"sma_120":31.95},{"date":"2025-12-23","open":26.89,"high":26.89,"low":26.89,"close":26.89,"volume":119,"rsi_14":45.07,"sma_20":27.76,"sma_60":30.86,"sma_120":31.9},{"date":"2025-12-24","open":26.79,"high":26.79,"low":26.79,"close":26.79,"volume":223,"rsi_14":42.62,"sma_20":27.81,"sma_60":30.74,"sma_120":31.86},{"date":"2025-12-26","open":26.51,"high":26.51,"low":26.51,"close":26.51,"volume":361,"rsi_14":45.14,"sma_20":27.8,"sma_60":30.6,"sma_120":31.82},{"date":"2025-12-29","open":26.14,"high":26.14,"low":25.91,"close":25.96,"volume":1868,"rsi_14":42.61,"sma_20":27.73,"sma_60":30.44,"sma_120":31.77},{"date":"2025-12-30","open":25.99,"high":25.99,"low":25.64,"close":25.64,"volume":896,"rsi_14":32.37,"sma_20":27.68,"sma_60":30.28,"sma_120":31.71},{"date":"2025-12-31","open":26.05,"high":26.05,"low":25.24,"close":25.36,"volume":1081,"rsi_14":26.69,"sma_20":27.58,"sma_60":30.09,"sma_120":31.64},{"date":"2026-01-02","open":25.78,"high":26.14,"low":25.78,"close":26.14,"volume":282,"rsi_14":35.8,"sma_20":27.47,"sma_60":29.93,"sma_120":31.57},{"date":"2026-01-05","open":27.38,"high":27.67,"low":27.37,"close":27.67,"volume":3660,"rsi_14":49.4,"sma_20":27.42,"sma_60":29.79,"sma_120":31.52},{"date":"2026-01-06","open":27.02,"high":27.24,"low":27.02,"close":27.24,"volume":1081,"rsi_14":51.19,"sma_20":27.39,"sma_60":29.65,"sma_120":31.45},{"date":"2026-01-07","open":27.81,"high":27.81,"low":27.27,"close":27.27,"volume":3484,"rsi_14":49.1,"sma_20":27.37,"sma_60":29.53,"sma_120":31.39},{"date":"2026-01-08","open":26.97,"high":27.55,"low":26.97,"close":27.46,"volume":805,"rsi_14":56.13,"sma_20":27.32,"sma_60":29.41,"sma_120":31.33},{"date":"2026-01-09","open":27.28,"high":27.38,"low":27.19,"close":27.21,"volume":6111,"rsi_14":50.56,"sma_20":27.25,"sma_60":29.29,"sma_120":31.26},{"date":"2026-01-12","open":27.23,"high":27.74,"low":27.23,"close":27.74,"volume":1889,"rsi_14":48.43,"sma_20":27.22,"sma_60":29.17,"sma_120":31.2},{"date":"2026-01-13","open":27.56,"high":28.02,"low":27.56,"close":28.02,"volume":400,"rsi_14":49.61,"sma_20":27.24,"sma_60":29.08,"sma_120":31.14},{"date":"2026-01-14","open":28.77,"high":28.77,"low":28.35,"close":28.54,"volume":4482,"rsi_14":56.03,"sma_20":27.31,"sma_60":29.0,"sma_120":31.1},{"date":"2026-01-15","open":28.46,"high":28.46,"low":28.04,"close":28.04,"volume":154,"rsi_14":52.97,"sma_20":27.34,"sma_60":28.9,"sma_120":31.05},{"date":"2026-01-16","open":28.38,"high":28.42,"low":28.38,"close":28.42,"volume":669,"rsi_14":57.46,"sma_20":27.43,"sma_60":28.8,"sma_120":31.0},{"date":"2026-01-20","open":27.36,"high":27.43,"low":26.96,"close":27.05,"volume":3803,"rsi_14":51.83,"sma_20":27.43,"sma_60":28.71,"sma_120":30.95},{"date":"2026-01-21","open":27.47,"high":27.47,"low":27.38,"close":27.38,"volume":370,"rsi_14":55.9,"sma_20":27.4,"sma_60":28.6,"sma_120":30.9},{"date":"2026-01-22","open":27.36,"high":27.45,"low":27.36,"close":27.45,"volume":145,"rsi_14":64.55,"sma_20":27.37,"sma_60":28.49,"sma_120":30.85},{"date":"2026-01-23","open":27.26,"high":27.68,"low":27.26,"close":27.68,"volume":300,"rsi_14":61.63,"sma_20":27.37,"sma_60":28.36,"sma_120":30.82},{"date":"2026-01-26","open":27.15,"high":27.15,"low":27.07,"close":27.07,"volume":1300,"rsi_14":44.8,"sma_20":27.34,"sma_60":28.24,"sma_120":30.78},{"date":"2026-01-27","open":27.13,"high":27.49,"low":27.13,"close":27.49,"volume":200,"rsi_14":52.14,"sma_20":27.35,"sma_60":28.13,"sma_120":30.74},{"date":"2026-01-28","open":27.62,"high":27.62,"low":27.24,"close":27.24,"volume":1400,"rsi_14":49.77,"sma_20":27.37,"sma_60":28.04,"sma_120":30.7},{"date":"2026-01-29","open":26.17,"high":26.17,"low":25.57,"close":25.8,"volume":2600,"rsi_14":38.38,"sma_20":27.34,"sma_60":27.91,"sma_120":30.64},{"date":"2026-01-30","open":25.96,"high":25.96,"low":25.54,"close":25.54,"volume":500,"rsi_14":38.33,"sma_20":27.35,"sma_60":27.78,"sma_120":30.58},{"date":"2026-02-02","open":24.83,"high":25.18,"low":24.72,"close":24.72,"volume":2700,"rsi_14":29.75,"sma_20":27.28,"sma_60":27.66,"sma_120":30.52},{"date":"2026-02-03","open":23.91,"high":23.91,"low":23.91,"close":23.91,"volume":100,"rsi_14":24.31,"sma_20":27.09,"sma_60":27.52,"sma_120":30.44},{"date":"2026-02-04","open":23.06,"high":23.13,"low":22.69,"close":23.09,"volume":1500,"rsi_14":17.15,"sma_20":26.89,"sma_60":27.39,"sma_120":30.36},{"date":"2026-02-05","open":21.73,"high":21.73,"low":20.86,"close":20.86,"volume":1000,"rsi_14":14.18,"sma_20":26.56,"sma_60":27.23,"sma_120":30.26},{"date":"2026-02-06","open":22.34,"high":23.28,"low":22.21,"close":23.28,"volume":1700,"rsi_14":28.71,"sma_20":26.36,"sma_60":27.1,"sma_120":30.19},{"date":"2026-02-09","open":23.16,"high":23.73,"low":23.16,"close":23.72,"volume":953,"rsi_14":35.04,"sma_20":26.18,"sma_60":26.99,"sma_120":30.12},{"date":"2026-02-10","open":23.52,"high":23.52,"low":23.52,"close":23.52,"volume":255,"rsi_14":33.93,"sma_20":25.99,"sma_60":26.89,"sma_120":30.06},{"date":"2026-02-11","open":22.8,"high":22.93,"low":22.8,"close":22.93,"volume":537,"rsi_14":30.99,"sma_20":25.73,"sma_60":26.81,"sma_120":30.0},{"date":"2026-02-12","open":22.25,"high":22.25,"low":22.25,"close":22.25,"volume":206,"rsi_14":27.87,"sma_20":25.42,"sma_60":26.72,"sma_120":29.93},{"date":"2026-02-13","open":22.89,"high":22.97,"low":22.89,"close":22.97,"volume":436,"rsi_14":33.39,"sma_20":25.16,"sma_60":26.65,"sma_120":29.85},{"date":"2026-02-17","open":22.47,"high":22.47,"low":22.47,"close":22.47,"volume":100,"rsi_14":29.85,"sma_20":24.87,"sma_60":26.57,"sma_120":29.77},{"date":"2026-02-18","open":22.55,"high":22.55,"low":22.55,"close":22.55,"volume":100,"rsi_14":30.9,"sma_20":24.64,"sma_60":26.51,"sma_120":29.69},{"date":"2026-02-19","open":22.76,"high":22.76,"low":22.76,"close":22.76,"volume":100,"rsi_14":36.23,"sma_20":24.41,"sma_60":26.46,"sma_120":29.62},{"date":"2026-02-20","open":23.05,"high":23.05,"low":22.62,"close":22.74,"volume":276,"rsi_14":37.04,"sma_20":24.18,"sma_60":26.42,"sma_120":29.54},{"date":"2026-02-23","open":22.78,"high":22.78,"low":21.97,"close":21.97,"volume":900,"rsi_14":37.19,"sma_20":23.89,"sma_60":26.34,"sma_120":29.47},{"date":"2026-02-24","open":22.48,"high":22.48,"low":22.48,"close":22.48,"volume":179,"rsi_14":42.94,"sma_20":23.66,"sma_60":26.27,"sma_120":29.4},{"date":"2026-02-25","open":23.35,"high":23.35,"low":23.35,"close":23.35,"volume":712,"rsi_14":50.97,"sma_20":23.45,"sma_60":26.2,"sma_120":29.33},{"date":"2026-02-26","open":23.22,"high":23.22,"low":23.11,"close":23.11,"volume":2600,"rsi_14":63.81,"sma_20":23.24,"sma_60":26.12,"sma_120":29.27},{"date":"2026-02-27","open":22.91,"high":22.91,"low":22.73,"close":22.84,"volume":1516,"rsi_14":46.46,"sma_20":23.1,"sma_60":26.04,"sma_120":29.21},{"date":"2026-03-03","open":22.24,"high":22.39,"low":22.24,"close":22.24,"volume":2997,"rsi_14":38.36,"sma_20":22.93,"sma_60":25.95,"sma_120":29.14},{"date":"2026-03-04","open":24.07,"high":24.28,"low":24.07,"close":24.2,"volume":6097,"rsi_14":52.42,"sma_20":22.91,"sma_60":25.88,"sma_120":29.08},{"date":"2026-03-05","open":23.57,"high":23.57,"low":23.57,"close":23.57,"volume":616,"rsi_14":52.55,"sma_20":22.88,"sma_60":25.8,"sma_120":29.01},{"date":"2026-03-06","open":22.78,"high":22.97,"low":22.78,"close":22.81,"volume":554,"rsi_14":53.38,"sma_20":22.87,"sma_60":25.71,"sma_120":28.93},{"date":"2026-03-10","open":23.44,"high":23.44,"low":23.32,"close":23.32,"volume":269,"rsi_14":52.23,"sma_20":22.99,"sma_60":25.64,"sma_120":28.85},{"date":"2026-03-11","open":23.59,"high":23.59,"low":23.47,"close":23.47,"volume":151,"rsi_14":56.51,"sma_20":23.0,"sma_60":25.56,"sma_120":28.77},{"date":"2026-03-13","open":23.25,"high":23.25,"low":23.05,"close":23.05,"volume":255,"rsi_14":50.45,"sma_20":23.76,"sma_60":26.21,"sma_120":29.59},{"date":"2026-03-16","open":23.63,"high":23.77,"low":23.63,"close":23.77,"volume":248,"rsi_14":55.9,"sma_20":22.96,"sma_60":25.39,"sma_120":28.59},{"date":"2026-03-17","open":23.79,"high":23.89,"low":23.79,"close":23.89,"volume":1169,"rsi_14":56.63,"sma_20":23.01,"sma_60":25.33,"sma_120":28.5},{"date":"2026-03-18","open":22.91,"high":22.91,"low":22.91,"close":22.91,"volume":88,"rsi_14":50.97,"sma_20":23.19,"sma_60":26.09,"sma_120":29.38},{"date":"2026-03-19","open":22.25,"high":22.65,"low":22.25,"close":22.65,"volume":235,"rsi_14":51.22,"sma_20":23.02,"sma_60":25.18,"sma_120":28.3},{"date":"2026-03-20","open":22.31,"high":22.31,"low":22.05,"close":22.05,"volume":483,"rsi_14":42.54,"sma_20":23.05,"sma_60":25.95,"sma_120":29.23},{"date":"2026-03-23","open":22.74,"high":22.83,"low":22.74,"close":22.77,"volume":1337,"rsi_14":47.78,"sma_20":23.01,"sma_60":25.03,"sma_120":28.09},{"date":"2026-03-24","open":22.31,"high":22.31,"low":22.31,"close":22.31,"volume":72,"rsi_14":47.09,"sma_20":23.04,"sma_60":25.77,"sma_120":29.1},{"date":"2026-03-25","open":22.97,"high":22.97,"low":22.67,"close":22.67,"volume":645,"rsi_14":52.58,"sma_20":22.99,"sma_60":24.84,"sma_120":27.91},{"date":"2026-03-26","open":22.47,"high":22.47,"low":21.81,"close":21.81,"volume":959,"rsi_14":34.0,"sma_20":22.98,"sma_60":25.6,"sma_120":28.96},{"date":"2026-03-27","open":21.03,"high":21.03,"low":20.93,"close":20.93,"volume":1667,"rsi_14":33.87,"sma_20":22.9,"sma_60":25.47,"sma_120":28.87},{"date":"2026-03-30","open":20.44,"high":20.44,"low":20.44,"close":20.44,"volume":39,"rsi_14":34.32,"sma_20":22.76,"sma_60":25.34,"sma_120":28.78},{"date":"2026-03-31","open":21.4,"high":21.4,"low":21.4,"close":21.4,"volume":33,"rsi_14":38.0,"sma_20":22.67,"sma_60":25.23,"sma_120":28.69},{"date":"2026-04-01","open":21.26,"high":21.26,"low":21.26,"close":21.26,"volume":28,"rsi_14":36.18,"sma_20":22.59,"sma_60":25.12,"sma_120":28.59},{"date":"2026-04-02","open":20.13,"high":21.04,"low":20.13,"close":21.04,"volume":647,"rsi_14":37.11,"sma_20":22.53,"sma_60":25.0,"sma_120":28.49},{"date":"2026-04-06","open":21.4,"high":21.4,"low":21.4,"close":21.4,"volume":25,"rsi_14":34.07,"sma_20":22.39,"sma_60":24.88,"sma_120":28.38},{"date":"2026-04-07","open":20.71,"high":21.2,"low":20.7,"close":21.2,"volume":626,"rsi_14":30.07,"sma_20":22.26,"sma_60":24.76,"sma_120":28.28},{"date":"2026-04-08","open":22.0,"high":22.06,"low":21.88,"close":21.88,"volume":403,"rsi_14":42.87,"sma_20":22.23,"sma_60":24.66,"sma_120":28.17},{"date":"2026-04-09","open":21.91,"high":21.91,"low":21.91,"close":21.91,"volume":15,"rsi_14":44.68,"sma_20":22.16,"sma_60":24.58,"sma_120":28.06},{"date":"2026-04-10","open":21.93,"high":21.98,"low":21.93,"close":21.98,"volume":412,"rsi_14":49.47,"sma_20":22.09,"sma_60":24.49,"sma_120":27.95},{"date":"2026-04-13","open":22.2,"high":22.65,"low":22.2,"close":22.65,"volume":1339,"rsi_14":45.19,"sma_20":22.05,"sma_60":24.42,"sma_120":27.85},{"date":"2026-04-14","open":23.72,"high":23.72,"low":23.44,"close":23.44,"volume":1064,"rsi_14":58.87,"sma_20":22.06,"sma_60":24.36,"sma_120":27.76},{"date":"2026-04-15","open":24.05,"high":24.28,"low":24.05,"close":24.28,"volume":569,"rsi_14":59.9,"sma_20":22.06,"sma_60":24.3,"sma_120":27.68},{"date":"2026-04-16","open":24.35,"high":24.52,"low":24.35,"close":24.52,"volume":533,"rsi_14":69.77,"sma_20":22.15,"sma_60":24.24,"sma_120":27.61},{"date":"2026-04-17","open":25.69,"high":25.77,"low":25.62,"close":25.77,"volume":1666,"rsi_14":84.5,"sma_20":22.3,"sma_60":24.21,"sma_120":27.53},{"date":"2026-04-20","open":25.94,"high":25.94,"low":25.94,"close":25.94,"volume":169,"rsi_14":91.46,"sma_20":22.5,"sma_60":24.18,"sma_120":27.46},{"date":"2026-04-21","open":25.13,"high":25.13,"low":25.13,"close":25.13,"volume":324,"rsi_14":78.68,"sma_20":22.62,"sma_60":24.14,"sma_120":27.37},{"date":"2026-04-22","open":26.24,"high":26.31,"low":26.06,"close":26.19,"volume":5616,"rsi_14":83.2,"sma_20":22.82,"sma_60":24.13,"sma_120":27.29},{"date":"2026-04-23","open":25.98,"high":25.98,"low":25.22,"close":25.42,"volume":532,"rsi_14":77.53,"sma_20":22.95,"sma_60":24.12,"sma_120":27.2},{"date":"2026-04-24","open":25.61,"high":25.61,"low":25.38,"close":25.38,"volume":1029,"rsi_14":76.04,"sma_20":23.13,"sma_60":24.12,"sma_120":27.1},{"date":"2026-04-27","open":25.12,"high":25.34,"low":24.98,"close":25.24,"volume":1198,"rsi_14":76.72,"sma_20":23.35,"sma_60":24.1,"sma_120":27.01},{"date":"2026-04-28","open":24.76,"high":24.76,"low":24.76,"close":24.76,"volume":11,"rsi_14":69.54,"sma_20":23.57,"sma_60":23.26,"sma_120":25.69},{"date":"2026-04-29","open":23.9,"high":24.07,"low":23.9,"close":24.07,"volume":316,"rsi_14":62.14,"sma_20":23.69,"sma_60":24.0,"sma_120":26.82},{"date":"2026-04-30","open":24.44,"high":25.01,"low":24.44,"close":25.01,"volume":109,"rsi_14":67.03,"sma_20":23.89,"sma_60":23.96,"sma_120":26.75},{"date":"2026-05-01","open":25.87,"high":25.87,"low":25.87,"close":25.87,"volume":11,"rsi_14":67.75,"sma_20":24.13,"sma_60":23.94,"sma_120":26.67},{"date":"2026-05-04","open":26.22,"high":26.22,"low":26.22,"close":26.22,"volume":304,"rsi_14":65.74,"sma_20":24.37,"sma_60":23.92,"sma_120":26.6},{"date":"2026-05-05","open":26.74,"high":26.74,"low":26.68,"close":26.68,"volume":384,"rsi_14":64.78,"sma_20":24.65,"sma_60":23.9,"sma_120":26.54},{"date":"2026-05-06","open":27.16,"high":27.4,"low":27.16,"close":27.4,"volume":353,"rsi_14":66.49,"sma_20":24.92,"sma_60":23.34,"sma_120":25.37},{"date":"2026-05-07","open":28.11,"high":28.11,"low":26.52,"close":26.84,"volume":285,"rsi_14":54.47,"sma_20":25.15,"sma_60":23.86,"sma_120":26.43},{"date":"2026-05-08","open":26.93,"high":27.39,"low":26.92,"close":27.39,"volume":2566,"rsi_14":58.59,"sma_20":25.44,"sma_60":23.85,"sma_120":26.37},{"date":"2026-05-11","open":28.28,"high":28.28,"low":28.2,"close":28.2,"volume":170,"rsi_14":68.56,"sma_20":25.72,"sma_60":23.85,"sma_120":26.32},{"date":"2026-05-12","open":27.0,"high":27.38,"low":27.0,"close":27.38,"volume":325,"rsi_14":57.32,"sma_20":25.91,"sma_60":23.85,"sma_120":26.28},{"date":"2026-05-13","open":27.16,"high":27.16,"low":27.16,"close":27.16,"volume":51,"rsi_14":61.42,"sma_20":26.06,"sma_60":23.71,"sma_120":25.26},{"date":"2026-05-14","open":27.34,"high":27.99,"low":27.34,"close":27.64,"volume":425,"rsi_14":65.53,"sma_20":26.23,"sma_60":23.86,"sma_120":26.18},{"date":"2026-05-15","open":26.4,"high":26.4,"low":26.31,"close":26.31,"volume":112,"rsi_14":55.79,"sma_20":26.24,"sma_60":23.9,"sma_120":26.1},{"date":"2026-05-18","open":25.16,"high":25.48,"low":25.08,"close":25.48,"volume":634,"rsi_14":51.88,"sma_20":26.2,"sma_60":23.92,"sma_120":26.02},{"date":"2026-05-19","open":26.8,"high":26.8,"low":24.89,"close":25.36,"volume":609,"rsi_14":57.92,"sma_20":26.23,"sma_60":23.96,"sma_120":25.95},{"date":"2026-05-20","open":25.42,"high":25.88,"low":25.42,"close":25.88,"volume":3227,"rsi_14":52.55,"sma_20":26.19,"sma_60":24.02,"sma_120":25.89},{"date":"2026-05-21","open":24.18,"high":26.15,"low":24.18,"close":26.15,"volume":550,"rsi_14":51.73,"sma_20":26.25,"sma_60":24.08,"sma_120":25.83},{"date":"2026-05-22","open":26.1,"high":26.15,"low":26.01,"close":26.01,"volume":2136,"rsi_14":49.24,"sma_20":26.29,"sma_60":24.13,"sma_120":25.77},{"date":"2026-05-26","open":26.27,"high":26.27,"low":26.27,"close":26.27,"volume":112,"rsi_14":49.15,"sma_20":26.35,"sma_60":24.2,"sma_120":25.73},{"date":"2026-05-27","open":26.35,"high":26.35,"low":26.35,"close":26.35,"volume":134,"rsi_14":40.97,"sma_20":26.4,"sma_60":24.24,"sma_120":25.67},{"date":"2026-05-28","open":25.65,"high":27.67,"low":25.65,"close":26.64,"volume":1425,"rsi_14":46.99,"sma_20":26.53,"sma_60":24.3,"sma_120":25.64},{"date":"2026-05-29","open":26.79,"high":26.83,"low":26.79,"close":26.83,"volume":592,"rsi_14":45.63,"sma_20":26.63,"sma_60":24.37,"sma_120":25.61},{"date":"2026-06-01","open":26.49,"high":26.49,"low":26.49,"close":26.49,"volume":92,"rsi_14":35.51,"sma_20":26.66,"sma_60":24.44,"sma_120":25.57},{"date":"2026-06-02","open":25.5,"high":25.5,"low":25.5,"close":25.5,"volume":218,"rsi_14":34.52,"sma_20":26.63,"sma_60":24.46,"sma_120":25.17},{"date":"2026-06-03","open":24.8,"high":24.8,"low":24.8,"close":24.8,"volume":281,"rsi_14":31.97,"sma_20":26.53,"sma_60":24.49,"sma_120":25.49},{"date":"2026-06-04","open":24.77,"high":24.77,"low":24.77,"close":24.77,"volume":162,"rsi_14":26.51,"sma_20":26.4,"sma_60":24.52,"sma_120":25.12},{"date":"2026-06-05","open":23.42,"high":23.42,"low":22.65,"close":23.04,"volume":1465,"rsi_14":24.84,"sma_20":26.21,"sma_60":24.51,"sma_120":25.42},{"date":"2026-06-08","open":24.26,"high":24.26,"low":24.23,"close":24.23,"volume":520,"rsi_14":40.94,"sma_20":26.05,"sma_60":24.53,"sma_120":25.4},{"date":"2026-06-09","open":23.43,"high":23.54,"low":23.43,"close":23.54,"volume":408,"rsi_14":37.74,"sma_20":25.82,"sma_60":24.53,"sma_120":25.37},{"date":"2026-06-10","open":23.22,"high":23.22,"low":22.85,"close":22.85,"volume":363,"rsi_14":30.14,"sma_20":25.59,"sma_60":24.52,"sma_120":25.34},{"date":"2026-06-11","open":23.01,"high":23.89,"low":22.98,"close":23.89,"volume":909,"rsi_14":36.48,"sma_20":25.43,"sma_60":24.52,"sma_120":24.92},{"date":"2026-06-12","open":24.23,"high":24.23,"low":24.17,"close":24.17,"volume":330,"rsi_14":39.25,"sma_20":25.26,"sma_60":24.54,"sma_120":25.31},{"date":"2026-06-15","open":25.02,"high":25.02,"low":25.02,"close":25.02,"volume":31,"rsi_14":43.41,"sma_20":25.19,"sma_60":24.58,"sma_120":25.3},{"date":"2026-06-16","open":24.96,"high":24.96,"low":24.5,"close":24.5,"volume":433,"rsi_14":42.35,"sma_20":25.17,"sma_60":24.63,"sma_120":25.29},{"date":"2026-06-17","open":24.89,"high":24.89,"low":23.96,"close":23.96,"volume":488,"rsi_14":36.2,"sma_20":25.07,"sma_60":24.64,"sma_120":25.25},{"date":"2026-06-18","open":24.03,"high":24.03,"low":24.03,"close":24.03,"volume":233,"rsi_14":35.41,"sma_20":24.98,"sma_60":24.67,"sma_120":25.22},{"date":"2026-06-22","open":24.09,"high":24.09,"low":23.9,"close":23.9,"volume":341,"rsi_14":36.19,"sma_20":24.86,"sma_60":24.69,"sma_120":24.77},{"date":"2026-06-23","open":23.35,"high":23.35,"low":23.14,"close":23.14,"volume":378,"rsi_14":37.25,"sma_20":24.72,"sma_60":24.71,"sma_120":25.15},{"date":"2026-06-24","open":22.27,"high":22.33,"low":22.12,"close":22.2,"volume":672,"rsi_14":35.91,"sma_20":24.51,"sma_60":24.73,"sma_120":25.1},{"date":"2026-06-25","open":21.48,"high":21.48,"low":21.47,"close":21.48,"volume":384,"rsi_14":34.01,"sma_20":24.27,"sma_60":24.75,"sma_120":25.04},{"date":"2026-06-26","open":21.33,"high":21.96,"low":21.33,"close":21.87,"volume":4457,"rsi_14":43.33,"sma_20":24.03,"sma_60":24.76,"sma_120":24.99},{"date":"2026-06-29","open":22.0,"high":22.58,"low":21.98,"close":22.58,"volume":1935,"rsi_14":39.91,"sma_20":23.81,"sma_60":24.78,"sma_120":24.95},{"date":"2026-06-30","open":21.84,"high":22.23,"low":21.84,"close":22.23,"volume":732,"rsi_14":40.73,"sma_20":23.59,"sma_60":24.79,"sma_120":24.9},{"date":"2026-07-01","open":23.08,"high":23.08,"low":22.81,"close":22.81,"volume":324,"rsi_14":48.39,"sma_20":23.45,"sma_60":24.82,"sma_120":24.85},{"date":"2026-07-02","open":22.67,"high":22.8,"low":22.67,"close":22.8,"volume":513,"rsi_14":41.41,"sma_20":23.36,"sma_60":24.85,"sma_120":24.8},{"date":"2026-07-06","open":23.03,"high":23.58,"low":22.81,"close":23.58,"volume":1120,"rsi_14":41.96,"sma_20":23.28,"sma_60":24.87,"sma_120":24.76},{"date":"2026-07-07","open":22.92,"high":22.92,"low":22.77,"close":22.77,"volume":389,"rsi_14":37.47,"sma_20":23.32,"sma_60":24.9,"sma_120":24.74},{"date":"2026-07-08","open":22.13,"high":22.49,"low":22.13,"close":22.49,"volume":498,"rsi_14":35.71,"sma_20":23.2,"sma_60":24.9,"sma_120":24.69},{"date":"2026-07-09","open":22.88,"high":22.88,"low":22.81,"close":22.81,"volume":439,"rsi_14":41.6,"sma_20":23.16,"sma_60":24.9,"sma_120":24.66},{"date":"2026-07-10","open":22.81,"high":22.81,"low":22.81,"close":22.81,"volume":87,"rsi_14":41.02,"sma_20":23.16,"sma_60":24.89,"sma_120":24.62},{"date":"2026-07-13","open":22.19,"high":22.19,"low":22.19,"close":22.19,"volume":82,"rsi_14":38.28,"sma_20":23.07,"sma_60":24.85,"sma_120":24.58},{"date":"2026-07-14","open":22.92,"high":22.92,"low":22.92,"close":22.92,"volume":32,"rsi_14":48.48,"sma_20":23.01,"sma_60":24.83,"sma_120":24.53},{"date":"2026-07-15","open":21.27,"high":23.07,"low":21.27,"close":23.07,"volume":500,"rsi_14":55.95,"sma_20":22.9,"sma_60":24.78,"sma_120":24.49},{"date":"2026-07-16","open":25.25,"high":25.25,"low":22.35,"close":22.35,"volume":435,"rsi_14":57.34,"sma_20":22.8,"sma_60":24.72,"sma_120":24.45},{"date":"2026-07-17","open":21.87,"high":22.06,"low":21.87,"close":22.06,"volume":1888,"rsi_14":48.81,"sma_20":22.69,"sma_60":24.66,"sma_120":24.4},{"date":"2026-07-20","open":22.38,"high":22.69,"low":22.38,"close":22.44,"volume":627,"rsi_14":48.79,"sma_20":22.63,"sma_60":24.61,"sma_120":24.37},{"date":"2026-07-21","open":23.18,"high":23.18,"low":23.18,"close":23.18,"volume":44,"rsi_14":57.45,"sma_20":22.59,"sma_60":24.57,"sma_120":24.34},{"date":"2026-07-22","open":22.81,"high":22.81,"low":22.81,"close":22.81,"volume":181,"rsi_14":49.95,"sma_20":22.57,"sma_60":24.52,"sma_120":24.32},{"date":"2026-07-23","open":21.69,"high":21.69,"low":21.69,"close":21.69,"volume":94,"rsi_14":42.39,"sma_20":22.55,"sma_60":24.46,"sma_120":24.28},{"date":"2026-07-24","open":21.08,"high":21.08,"low":21.08,"close":21.08,"volume":23,"rsi_14":32.51,"sma_20":22.53,"sma_60":24.4,"sma_120":24.23},{"date":"2026-07-27","open":20.62,"high":21.63,"low":20.62,"close":21.63,"volume":502,"rsi_14":41.69,"sma_20":22.52,"sma_60":24.36,"sma_120":23.78},{"date":"2026-07-28","open":21.03,"high":21.41,"low":21.03,"close":21.41,"volume":1142,"rsi_14":42.06,"sma_20":22.46,"sma_60":24.3,"sma_120":24.13},{"date":"2026-07-29","open":20.63,"high":20.63,"low":20.63,"close":20.63,"volume":34,"rsi_14":35.1,"sma_20":22.38,"sma_60":24.21,"sma_120":24.07},{"date":"2026-07-30","open":21.76,"high":21.76,"low":21.76,"close":21.76,"volume":99,"rsi_14":43.72,"sma_20":22.32,"sma_60":24.14,"sma_120":23.68},{"date":"2026-07-31","open":20.87,"high":21.19,"low":20.87,"close":21.19,"volume":162,"rsi_14":44.02,"sma_20":22.24,"sma_60":24.05,"sma_120":23.66},{"date":"2026-08-03","open":21.2,"high":21.81,"low":21.2,"close":21.68,"volume":789,"rsi_14":42.31,"sma_20":22.15,"sma_60":23.95,"sma_120":23.65},{"date":"2026-08-04","open":21.56,"high":22.04,"low":21.55,"close":22.04,"volume":556,"rsi_14":43.78,"sma_20":22.11,"sma_60":23.87,"sma_120":23.66},{"date":"2026-08-05","open":21.7,"high":21.7,"low":21.7,"close":21.7,"volume":236,"rsi_14":45.88,"sma_20":22.07,"sma_60":23.77,"sma_120":23.64},{"date":"2026-08-06","open":23.87,"high":23.87,"low":21.25,"close":21.25,"volume":13950,"rsi_14":44.97,"sma_20":21.99,"sma_60":23.66,"sma_120":23.62},{"date":"2026-08-07","open":21.68,"high":21.68,"low":21.68,"close":21.68,"volume":191,"rsi_14":44.66,"sma_20":21.93,"sma_60":23.56,"sma_120":23.6},{"date":"2026-08-10","open":21.42,"high":21.44,"low":21.42,"close":21.44,"volume":1232,"rsi_14":37.75,"sma_20":21.89,"sma_60":23.46,"sma_120":23.59},{"date":"2026-08-11","open":21.02,"high":21.52,"low":21.02,"close":21.46,"volume":357,"rsi_14":40.76,"sma_20":21.83,"sma_60":23.36,"sma_120":23.58},{"date":"2026-08-12","open":21.28,"high":21.29,"low":21.28,"close":21.29,"volume":127,"rsi_14":46.89,"sma_20":21.74,"sma_60":23.28,"sma_120":23.57},{"date":"2026-08-13","open":21.78,"high":21.78,"low":21.78,"close":21.78,"volume":27},{"date":"2026-08-14","open":21.68,"high":21.68,"low":21.49,"close":21.59,"volume":1290,"rsi_14":49.66,"sma_20":21.69,"sma_60":23.15,"sma_120":23.55},{"date":"2026-08-17","open":21.89,"high":21.89,"low":21.89,"close":21.89,"volume":25,"rsi_14":52.6,"sma_20":21.65,"sma_60":23.08,"sma_120":23.55},{"date":"2026-08-18","open":21.61,"high":21.61,"low":21.39,"close":21.39,"volume":163,"rsi_14":59.01,"sma_20":21.58,"sma_60":23.01,"sma_120":23.54},{"date":"2026-08-19","open":22.6,"high":22.92,"low":22.6,"close":22.85,"volume":2811,"rsi_14":58.9,"sma_20":21.57,"sma_60":22.95,"sma_120":23.54},{"date":"2026-08-20","open":23.93,"high":23.93,"low":23.93,"close":23.93,"volume":121,"rsi_14":70.17,"sma_20":21.67,"sma_60":22.91,"sma_120":23.55},{"date":"2026-08-21","open":26.33,"high":26.8,"low":25.02,"close":25.16,"volume":755,"rsi_14":73.75,"sma_20":21.88,"sma_60":22.89,"sma_120":23.57},{"date":"2026-08-24","open":25.21,"high":26.18,"low":25.21,"close":25.23,"volume":26561,"rsi_14":73.16,"sma_20":22.07,"sma_60":22.87,"sma_120":23.59},{"date":"2026-08-25","open":25.2,"high":25.96,"low":25.11,"close":25.96,"volume":2435,"rsi_14":78.91,"sma_20":22.29,"sma_60":22.86,"sma_120":23.61},{"date":"2026-08-26","open":25.5,"high":25.5,"low":25.5,"close":25.5,"volume":124,"rsi_14":78.89,"sma_20":22.54,"sma_60":22.84,"sma_120":23.64},{"date":"2026-08-27","open":25.92,"high":26.75,"low":25.92,"close":26.75,"volume":268,"rsi_14":80.63,"sma_20":22.78,"sma_60":22.86,"sma_120":23.66},{"date":"2026-08-28","open":26.25,"high":26.25,"low":25.61,"close":25.61,"volume":433,"rsi_14":74.98,"sma_20":23.02,"sma_60":22.88,"sma_120":23.68},{"date":"2026-08-31","open":26.25,"high":26.42,"low":26.25,"close":26.42,"volume":204,"rsi_14":74.65,"sma_20":23.24,"sma_60":22.9,"sma_120":23.71},{"date":"2026-09-01","open":25.42,"high":25.42,"low":25.42,"close":25.42,"volume":327,"rsi_14":71.81,"sma_20":23.44,"sma_60":22.94,"sma_120":23.73},{"date":"2026-09-02","open":25.2,"high":25.37,"low":25.2,"close":25.37,"volume":966,"rsi_14":67.49,"sma_20":23.6,"sma_60":22.96,"sma_120":23.74},{"date":"2026-09-03","open":27.64,"high":27.64,"low":27.37,"close":27.62,"volume":2904},{"date":"2026-09-04","open":26.78,"high":27.02,"low":26.78,"close":27.0,"volume":1526,"rsi_14":70.21,"sma_20":24.18,"sma_60":23.09,"sma_120":23.81},{"date":"2026-09-08","open":26.67,"high":26.73,"low":26.67,"close":26.73,"volume":211,"rsi_14":71.46,"sma_20":24.45,"sma_60":23.14,"sma_120":23.83},{"date":"2026-09-09","open":26.38,"high":26.38,"low":26.2,"close":26.2,"volume":477},{"date":"2026-09-10","open":25.84,"high":25.85,"low":25.84,"close":25.85,"volume":276,"rsi_14":58.69,"sma_20":24.91,"sma_60":23.19,"sma_120":23.88},{"date":"2026-09-11","open":26.75,"high":26.75,"low":26.06,"close":26.14,"volume":3072,"rsi_14":54.96,"sma_20":25.13,"sma_60":23.21,"sma_120":23.92},{"date":"2026-09-14","open":26.39,"high":26.63,"low":26.39,"close":26.63,"volume":226,"rsi_14":56.84,"sma_20":25.38,"sma_60":23.26,"sma_120":23.95},{"date":"2026-09-15","open":25.61,"high":25.61,"low":25.61,"close":25.61,"volume":41,"rsi_14":48.35,"sma_20":25.57,"sma_60":23.28,"sma_120":23.98},{"date":"2026-09-16","open":25.14,"high":25.14,"low":25.14,"close":25.14,"volume":101},{"date":"2026-09-17","open":25.93,"high":25.93,"low":25.93,"close":25.93,"volume":44,"rsi_14":46.51,"sma_20":25.92,"sma_60":23.35,"sma_120":24.03},{"date":"2026-09-18","open":27.76,"high":27.76,"low":27.76,"close":27.76,"volume":315,"rsi_14":59.98,"sma_20":26.1,"sma_60":23.44,"sma_120":24.09},{"date":"2026-09-21","open":29.0,"high":29.12,"low":28.86,"close":29.12,"volume":1978,"rsi_14":61.16,"sma_20":26.29,"sma_60":23.57,"sma_120":24.16},{"date":"2026-09-22","open":29.3,"high":29.3,"low":29.3,"close":29.3,"volume":23,"rsi_14":68.48,"sma_20":26.5,"sma_60":23.7,"sma_120":24.23},{"date":"2026-09-23","open":28.69,"high":28.69,"low":28.69,"close":28.69,"volume":30},{"date":"2026-09-24","open":28.48,"high":28.61,"low":28.48,"close":28.61,"volume":447,"rsi_14":55.63,"sma_20":26.8,"sma_60":23.9,"sma_120":24.35},{"date":"2026-09-25","open":28.73,"high":28.73,"low":28.0,"close":28.11,"volume":947,"rsi_14":56.3,"sma_20":26.86,"sma_60":23.99,"sma_120":24.41},{"date":"2026-09-28","open":27.45,"high":27.45,"low":27.45,"close":27.45,"volume":173},{"date":"2026-09-29","open":27.19,"high":27.19,"low":27.19,"close":27.19,"volume":21,"rsi_14":55.43,"sma_20":26.99,"sma_60":24.13,"sma_120":24.5},{"date":"2026-09-30","open":26.98,"high":26.99,"low":26.98,"close":26.99,"volume":204,"rsi_14":56.7,"sma_20":27.07,"sma_60":24.2,"sma_120":24.54},{"date":"2026-10-01","open":27.08,"high":27.39,"low":27.08,"close":27.39,"volume":393,"rsi_14":57.06,"sma_20":27.17,"sma_60":24.28,"sma_120":24.59},{"date":"2026-10-02","open":27.51,"high":27.51,"low":27.51,"close":27.51,"volume":94,"rsi_14":55.15,"sma_20":27.17,"sma_60":24.36,"sma_120":24.63},{"date":"2026-10-05","open":27.86,"high":27.87,"low":27.86,"close":27.87,"volume":212,"rsi_14":64.39,"sma_20":27.21,"sma_60":24.44,"sma_120":24.67},{"date":"2026-10-06","open":27.68,"high":27.68,"low":27.68,"close":27.68,"volume":122},{"date":"2026-10-07","open":26.76,"high":26.76,"low":26.76,"close":26.76,"volume":88,"rsi_14":55.39,"sma_20":27.29,"sma_60":24.6,"sma_120":24.71},{"date":"2026-10-08","open":25.83,"high":26.12,"low":25.83,"close":26.12,"volume":364},{"date":"2026-10-09","open":26.6,"high":26.6,"low":26.6,"close":26.6,"volume":33,"rsi_14":27.46,"sma_20":27.32,"sma_60":24.72,"sma_120":24.72},{"date":"2026-10-12","open":26.26,"high":26.26,"low":26.26,"close":26.26,"volume":44,"rsi_14":23.14,"sma_20":27.3,"sma_60":24.79,"sma_120":24.73},{"date":"2026-10-13","open":26.17,"high":26.17,"low":26.17,"close":26.17,"volume":22,"rsi_14":26.06,"sma_20":27.33,"sma_60":24.85,"sma_120":24.73},{"date":"2026-10-14","open":24.87,"high":24.95,"low":24.87,"close":24.95,"volume":645,"rsi_14":21.0,"sma_20":27.32,"sma_60":24.88,"sma_120":24.72},{"date":"2026-10-15","open":25.33,"high":25.7,"low":25.33,"close":25.7,"volume":1946,"rsi_14":27.75,"sma_20":27.29,"sma_60":24.93,"sma_120":24.72},{"date":"2026-10-16","open":24.48,"high":24.55,"low":24.22,"close":24.22,"volume":533,"rsi_14":30.63,"sma_20":27.16,"sma_60":24.98,"sma_120":24.72},{"date":"2026-10-19","open":24.59,"high":24.61,"low":24.23,"close":24.23,"volume":624,"rsi_14":31.78,"sma_20":26.9,"sma_60":25.03,"sma_120":24.72},{"date":"2026-10-20","open":24.65,"high":24.79,"low":24.65,"close":24.79,"volume":266,"rsi_14":31.02,"sma_20":26.64,"sma_60":25.07,"sma_120":24.72},{"date":"2026-10-21","open":25.3,"high":25.94,"low":25.3,"close":25.92,"volume":304,"rsi_14":41.84,"sma_20":26.53,"sma_60":25.16,"sma_120":24.73},{"date":"2026-10-22","open":25.28,"high":25.28,"low":24.92,"close":24.97,"volume":1345,"rsi_14":35.89,"sma_20":26.34,"sma_60":25.23,"sma_120":24.72},{"date":"2026-10-23","open":24.97,"high":24.97,"low":24.59,"close":24.59,"volume":0,"rsi_14":35.89,"sma_20":26.34,"sma_60":25.23,"sma_120":24.72}],"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":"Grayscale Bitcoin Adopters ETF","phase":"above-fold","symbol_resolved":true}