{"status":"ok","report":{"price_analysis":{"current":10830.0,"change_1d":-0.3,"change_7d":-0.5,"change_30d":-4.5,"high_30d":11440.0,"low_30d":10745.0,"position_in_range":12.0,"support":10814.5,"resistance":11370.5},"summary":"RISE 미국S&P500엔화노출(합성 H)(0005C0)은(는) S&P500 Yen Hedged Index(PR)를 추종하는 ETF입니다, 순자산 78.4억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 26.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-110.69)가 시그널선(-88.99)을 하회합니다(데드크로스). 현재가가 SMA20(11049)과 SMA60(11246) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10791~11308 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":26.890756302521012,"macd":-110.6948801827657,"macd_signal":-88.98581594137708,"sma_20":11049.25,"sma_60":11246.416666666666,"bb_upper":11307.944317680152,"bb_lower":10790.555682319848,"atr_14":181.07142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -497.00. 30일 누적: 외국인 -17.00, 기관 -6636.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-497.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":99.0,"retail_net":-99.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-181.0,"retail_net":181.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-154.0,"retail_net":154.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-67.0,"retail_net":67.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-194.0,"retail_net":194.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-19.0,"retail_net":19.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":1494.0,"retail_net":-1494.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-10-13","foreign_net":-8.0,"institution_net":834.0,"retail_net":-826.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-289.0,"retail_net":289.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-208.0,"retail_net":208.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-375.0,"retail_net":375.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-310.0,"retail_net":310.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-741.0,"retail_net":741.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-105.0,"retail_net":105.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-176.0,"retail_net":176.0},{"date":"2026-09-29","foreign_net":-9.0,"institution_net":-123.0,"retail_net":132.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-1813.0,"retail_net":1813.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-732.0,"retail_net":732.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-560.0,"retail_net":560.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-2131.0,"retail_net":2131.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-21.0,"retail_net":21.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-70.0,"retail_net":70.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-30.0,"retail_net":30.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-58.0,"retail_net":58.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-103.0,"retail_net":103.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-269.0,"retail_net":269.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-175.0,"retail_net":175.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-176.0,"retail_net":176.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":37.0,"retail_net":-37.0}],"periods":{"d1":{"foreign_net":0,"institution_net":99.0,"retail_net":-99.0},"d3":{"foreign_net":0,"institution_net":-236.0,"retail_net":236.0},"d7":{"foreign_net":0,"institution_net":978.0,"retail_net":-978.0},"d14":{"foreign_net":-8.0,"institution_net":-131.0,"retail_net":139.0},"d30":{"foreign_net":-17.0,"institution_net":-6636.0,"retail_net":6653.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":33,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":26.9,"unit":"","percentile":27,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.6918,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.69,"summary":"배당수익률 1.69%","metrics":[{"name":"배당수익률","value":1.69,"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":"2026-10-23T23:46:42.967704+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"S&P500 Yen Hedged Index(PR)","issuer":"KB자산운용","category":"","expense_ratio":0.1,"aum":400000000.0,"aum_display":"78.4억","dividend_yield":null,"tracking_error":0.33,"holdings":[{"ticker":"","name":"스왑(삼성증권)_44H9_20260226","weight":null},{"ticker":"","name":"스왑(메리츠증권)_44H9_260114","weight":null},{"ticker":"","name":"스왑(한국투자증권)_44H9_260417","weight":null},{"ticker":"","name":"스왑(키움증권)_44H9_250807","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":6,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":10830.0,"change_pct":-0.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-01-14","close":9782.0234},{"date":"2025-01-15","close":9772.1973},{"date":"2025-01-16","close":10012.9395},{"date":"2025-01-17","close":10032.5918},{"date":"2025-01-20","close":10017.8525},{"date":"2025-01-21","close":10027.6787},{"date":"2025-01-22","close":10066.9844},{"date":"2025-01-23","close":10047.332},{"date":"2025-01-24","close":10145.5938},{"date":"2025-01-31","close":10268.4219},{"date":"2025-02-03","close":10062.0713},{"date":"2025-02-04","close":10170.1592},{"date":"2025-02-05","close":10199.6387},{"date":"2025-02-06","close":10342.1191},{"date":"2025-02-07","close":10396.1631},{"date":"2025-02-10","close":10376.5107},{"date":"2025-02-11","close":10415.8154},{"date":"2025-02-12","close":10292.9873},{"date":"2025-02-13","close":10194.7256},{"date":"2025-02-14","close":10401.0762},{"date":"2025-02-17","close":10381.4238},{"date":"2025-02-18","close":10430.5547},{"date":"2025-02-19","close":10435.4678},{"date":"2025-02-20","close":10533.7305},{"date":"2025-02-21","close":10445.2939},{"date":"2025-02-24","close":10312.6396},{"date":"2025-02-25","close":10302.8135},{"date":"2025-02-26","close":10268.4219},{"date":"2025-02-27","close":10312.6396},{"date":"2025-02-28","close":10283.1611},{"date":"2025-03-04","close":10322.4668},{"date":"2025-03-05","close":10204.5518},{"date":"2025-03-06","close":10165.2461},{"date":"2025-03-07","close":10047.332},{"date":"2025-03-10","close":10150.5068},{"date":"2025-03-11","close":9944.1562},{"date":"2025-03-12","close":9872.4248},{"date":"2025-03-13","close":9855.7197},{"date":"2025-03-14","close":9742.7178},{"date":"2025-03-17","close":9777.1104},{"date":"2025-03-18","close":9777.1104},{"date":"2025-03-19","close":9747.6309},{"date":"2025-03-20","close":10052.2451},{"date":"2025-03-21","close":9895.0244},{"date":"2025-03-24","close":9993.2871},{"date":"2025-03-25","close":10022.7656},{"date":"2025-03-26","close":9988.374},{"date":"2025-03-27","close":9953.9824},{"date":"2025-03-28","close":9939.2432},{"date":"2025-03-31","close":9782.0234},{"date":"2025-04-01","close":9850.8066},{"date":"2025-04-02","close":9811.502},{"date":"2025-04-03","close":9796.7627},{"date":"2025-04-04","close":9438.1045},{"date":"2025-04-07","close":8794.4854},{"date":"2025-04-08","close":9221.9277},{"date":"2025-04-09","close":8882.9219},{"date":"2025-04-10","close":9673.9346},{"date":"2025-04-11","close":9428.2783},{"date":"2025-04-14","close":9683.7607},{"date":"2025-04-15","close":9619.8896},{"date":"2025-04-16","close":9492.1494},{"date":"2025-04-17","close":9472.4961},{"date":"2025-04-18","close":9393.8867},{"date":"2025-04-21","close":9452.8438},{"date":"2025-04-22","close":9423.3652},{"date":"2025-04-23","close":9669.0215},{"date":"2025-04-24","close":9531.4541},{"date":"2025-04-25","close":9796.7627},{"date":"2025-04-28","close":9777.1104},{"date":"2025-04-29","close":9934.3301},{"date":"2025-04-30","close":9821.3281},{"date":"2025-05-02","close":9698.5},{"date":"2025-05-07","close":9757.457},{"date":"2025-05-08","close":9752.5439},{"date":"2025-05-09","close":9678.8477},{"date":"2025-05-12","close":9762.3701},{"date":"2025-05-13","close":9904.8506},{"date":"2025-05-14","close":10022.7656},{"date":"2025-05-15","close":9949.0693},{"date":"2025-05-16","close":10066.9844},{"date":"2025-05-19","close":10008.0264},{"date":"2025-05-20","close":10076.8105},{"date":"2025-05-21","close":10076.8105},{"date":"2025-05-22","close":10017.8525},{"date":"2025-05-23","close":9885.1982},{"date":"2025-05-26","close":9924.5039},{"date":"2025-05-27","close":9865.5459},{"date":"2025-05-28","close":9899.9375},{"date":"2025-05-29","close":9973.6348},{"date":"2025-05-30","close":9963.8086},{"date":"2025-06-02","close":9965.7734},{"date":"2025-06-04","close":10027.6787},{"date":"2025-06-05","close":10017.8525},{"date":"2025-06-09","close":9953.9824},{"date":"2025-06-10","close":9953.9824},{"date":"2025-06-11","close":10042.418},{"date":"2025-06-12","close":9953.9824},{"date":"2025-06-13","close":9963.8086},{"date":"2025-06-16","close":9998.2002},{"date":"2025-06-17","close":9978.5479},{"date":"2025-06-18","close":9978.5479},{"date":"2025-06-19","close":9988.374},{"date":"2025-06-20","close":9924.5039},{"date":"2025-06-23","close":9880.2852},{"date":"2025-06-24","close":9983.4609},{"date":"2025-06-25","close":10116.1152},{"date":"2025-06-26","close":10071.8975},{"date":"2025-06-27","close":10121.0283},{"date":"2025-06-30","close":10234.0303},{"date":"2025-07-01","close":10253.6826},{"date":"2025-07-02","close":10307.7266},{"date":"2025-07-03","close":10327.3799},{"date":"2025-07-04","close":10381.4238},{"date":"2025-07-07","close":10410.9023},{"date":"2025-07-08","close":10238.9434},{"date":"2025-07-09","close":10199.6387},{"date":"2025-07-10","close":10307.7266},{"date":"2025-07-11","close":10337.2061},{"date":"2025-07-14","close":10224.2041},{"date":"2025-07-15","close":10297.9004},{"date":"2025-07-16","close":10165.2461},{"date":"2025-07-17","close":10317.5527},{"date":"2025-07-18","close":10337.2061},{"date":"2025-07-21","close":10396.1631},{"date":"2025-07-22","close":10347.0322},{"date":"2025-07-23","close":10440.3809},{"date":"2025-07-24","close":10489.5127},{"date":"2025-07-25","close":10489.5127},{"date":"2025-07-28","close":10464.9473},{"date":"2025-07-29","close":10509.165},{"date":"2025-07-30","close":10415.8154},{"date":"2025-07-31","close":10455.1201},{"date":"2025-08-01","close":10342.1191},{"date":"2025-08-04","close":10327.3799},{"date":"2025-08-05","close":10509.165},{"date":"2025-08-06","close":10405.9893},{"date":"2025-08-07","close":10494.4258},{"date":"2025-08-08","close":10489.5127},{"date":"2025-08-11","close":10499.3389},{"date":"2025-08-12","close":10523.9043},{"date":"2025-08-13","close":10538.6436},{"date":"2025-08-14","close":10661.4717},{"date":"2025-08-18","close":10676.2109},{"date":"2025-08-19","close":10631.9932},{"date":"2025-08-20","close":10641.8193},{"date":"2025-08-21","close":10617.2539},{"date":"2025-08-22","close":10494.4258},{"date":"2025-08-25","close":10602.5146},{"date":"2025-08-26","close":10607.4277},{"date":"2025-08-27","close":10720.4287},{"date":"2025-08-28","close":10700.7764},{"date":"2025-08-29","close":10730.2549},{"date":"2025-09-01","close":10710.6025},{"date":"2025-09-02","close":10641.8193},{"date":"2025-09-03","close":10528.8174},{"date":"2025-09-04","close":10641.8193},{"date":"2025-09-05","close":10710.6025},{"date":"2025-09-08","close":10661.4717},{"date":"2025-09-09","close":10700.7764},{"date":"2025-09-10","close":10690.9502},{"date":"2025-09-11","close":10735.168},{"date":"2025-09-12","close":10857.9961},{"date":"2025-09-15","close":10853.083},{"date":"2025-09-16","close":10882.5625},{"date":"2025-09-17","close":10843.2568},{"date":"2025-09-18","close":10897.3018},{"date":"2025-09-19","close":10956.2588},{"date":"2025-09-22","close":10926.7803},{"date":"2025-09-23","close":11025.043},{"date":"2025-09-24","close":11000.4766},{"date":"2025-09-25","close":10926.7803},{"date":"2025-09-26","close":10862.9092},{"date":"2025-09-29","close":10966.085},{"date":"2025-09-30","close":10985.7373},{"date":"2025-10-01","close":11074.1738},{"date":"2025-10-02","close":11162.6104},{"date":"2025-10-10","close":10941.5195},{"date":"2025-10-13","close":10877.6494},{"date":"2025-10-14","close":10877.6494},{"date":"2025-10-15","close":10926.7803},{"date":"2025-10-16","close":10872.7354},{"date":"2025-10-17","close":10857.9961},{"date":"2025-10-20","close":10946.4326},{"date":"2025-10-21","close":11049.6084},{"date":"2025-10-22","close":11049.6084},{"date":"2025-10-23","close":10990.6504},{"date":"2025-10-24","close":11064.3477},{"date":"2025-10-27","close":11142.957},{"date":"2025-10-28","close":11329.6562},{"date":"2025-10-29","close":11300.1777},{"date":"2025-10-30","close":11177.3496},{"date":"2025-10-31","close":11069.2607},{"date":"2025-11-03","close":11039.7822},{"date":"2025-11-04","close":11079.0869},{"date":"2025-11-05","close":11088.9131},{"date":"2025-11-06","close":11130.1836},{"date":"2025-11-07","close":11133.1309},{"date":"2025-11-10","close":11128.2178},{"date":"2025-11-11","close":11305.0908},{"date":"2025-11-12","close":11349.3086},{"date":"2025-11-13","close":11514.6621},{"date":"2025-11-14","close":11025.043},{"date":"2025-11-17","close":11118.3916},{"date":"2025-11-18","close":10907.1279},{"date":"2025-11-19","close":10867.8223},{"date":"2025-11-20","close":10902.2148},{"date":"2025-11-21","close":10651.6455},{"date":"2025-11-24","close":10789.2129},{"date":"2025-11-25","close":10872.7354},{"date":"2025-11-26","close":11069.2607},{"date":"2025-11-27","close":11103.6523},{"date":"2025-11-28","close":11079.0869},{"date":"2025-12-01","close":11157.6973},{"date":"2025-12-02","close":11147.8701},{"date":"2025-12-03","close":11177.3496},{"date":"2025-12-04","close":11280.5244},{"date":"2025-12-05","close":11329.6562},{"date":"2025-12-08","close":11280.5244},{"date":"2025-12-09","close":11182.2627},{"date":"2025-12-10","close":11147.8701},{"date":"2025-12-11","close":11182.2627},{"date":"2025-12-12","close":11319.8301},{"date":"2025-12-15","close":11238.2725},{"date":"2025-12-16","close":11201.915},{"date":"2025-12-17","close":11231.3936},{"date":"2025-12-18","close":11079.0869},{"date":"2025-12-19","close":11093.8262},{"date":"2025-12-22","close":11133.1309},{"date":"2025-12-23","close":11329.6562},{"date":"2025-12-24","close":11138.0439},{"date":"2025-12-26","close":11084.0},{"date":"2025-12-29","close":10980.0},{"date":"2025-12-30","close":10960.0},{"date":"2026-01-02","close":10940.0},{"date":"2026-01-05","close":10915.0},{"date":"2026-01-06","close":11020.0},{"date":"2026-01-07","close":11105.0},{"date":"2026-01-08","close":11040.0},{"date":"2026-01-09","close":11085.0},{"date":"2026-01-12","close":11100.0},{"date":"2026-01-13","close":11150.0},{"date":"2026-01-14","close":11145.0},{"date":"2026-01-15","close":11100.0},{"date":"2026-01-16","close":11175.0},{"date":"2026-01-19","close":11100.0},{"date":"2026-01-20","close":11050.0},{"date":"2026-01-21","close":10880.0},{"date":"2026-01-22","close":10990.0},{"date":"2026-01-23","close":11055.0},{"date":"2026-01-26","close":11120.0},{"date":"2026-01-27","close":11235.0},{"date":"2026-01-28","close":11210.0},{"date":"2026-01-29","close":11205.0},{"date":"2026-01-30","close":11160.0},{"date":"2026-02-02","close":11130.0},{"date":"2026-02-03","close":11240.0},{"date":"2026-02-04","close":11055.0},{"date":"2026-02-05","close":11055.0},{"date":"2026-02-06","close":10875.0},{"date":"2026-02-09","close":11145.0},{"date":"2026-02-10","close":11205.0},{"date":"2026-02-11","close":11340.0},{"date":"2026-02-12","close":11250.0},{"date":"2026-02-13","close":11060.0},{"date":"2026-02-19","close":11055.0},{"date":"2026-02-20","close":11040.0},{"date":"2026-02-23","close":11005.0},{"date":"2026-02-24","close":10955.0},{"date":"2026-02-25","close":10875.0},{"date":"2026-02-26","close":10875.0},{"date":"2026-02-27","close":10880.0},{"date":"2026-03-03","close":10910.0},{"date":"2026-03-04","close":10885.0},{"date":"2026-03-05","close":10985.0},{"date":"2026-03-06","close":10945.0},{"date":"2026-03-09","close":10755.0},{"date":"2026-03-10","close":10845.0},{"date":"2026-03-11","close":10805.0},{"date":"2026-03-12","close":10705.0},{"date":"2026-03-13","close":10725.0},{"date":"2026-03-16","close":10695.0},{"date":"2026-03-17","close":10700.0},{"date":"2026-03-18","close":10825.0},{"date":"2026-03-19","close":10645.0},{"date":"2026-03-20","close":10705.0},{"date":"2026-03-23","close":10455.0},{"date":"2026-03-24","close":10590.0},{"date":"2026-03-25","close":10625.0},{"date":"2026-03-26","close":10615.0},{"date":"2026-03-27","close":10495.0},{"date":"2026-03-30","close":10355.0},{"date":"2026-03-31","close":10470.0},{"date":"2026-04-01","close":10615.0},{"date":"2026-04-02","close":10530.0},{"date":"2026-04-03","close":10600.0},{"date":"2026-04-06","close":10615.0},{"date":"2026-04-07","close":10615.0},{"date":"2026-04-08","close":10710.0},{"date":"2026-04-09","close":10775.0},{"date":"2026-04-10","close":10810.0},{"date":"2026-04-13","close":10775.0},{"date":"2026-04-14","close":10890.0},{"date":"2026-04-15","close":11005.0},{"date":"2026-04-16","close":11125.0},{"date":"2026-04-17","close":11170.0},{"date":"2026-04-20","close":11135.0},{"date":"2026-04-21","close":11200.0},{"date":"2026-04-22","close":11175.0},{"date":"2026-04-23","close":11170.0},{"date":"2026-04-24","close":11200.0},{"date":"2026-04-27","close":11250.0},{"date":"2026-04-28","close":11305.0},{"date":"2026-04-29","close":11200.0},{"date":"2026-04-30","close":11280.0},{"date":"2026-05-04","close":11445.0},{"date":"2026-05-06","close":11530.0},{"date":"2026-05-07","close":11580.0},{"date":"2026-05-08","close":11655.0},{"date":"2026-05-11","close":11730.0},{"date":"2026-05-12","close":11800.0},{"date":"2026-05-13","close":11725.0},{"date":"2026-05-14","close":11775.0},{"date":"2026-05-15","close":11975.0},{"date":"2026-05-18","close":11775.0},{"date":"2026-05-19","close":11855.0},{"date":"2026-05-20","close":11840.0},{"date":"2026-05-21","close":11875.0},{"date":"2026-05-22","close":12020.0},{"date":"2026-05-26","close":12120.0},{"date":"2026-05-27","close":12030.0},{"date":"2026-05-28","close":11950.0},{"date":"2026-05-29","close":12090.0},{"date":"2026-06-01","close":12180.0},{"date":"2026-06-02","close":12200.0},{"date":"2026-06-04","close":12200.0},{"date":"2026-06-05","close":12330.0},{"date":"2026-06-08","close":11565.0},{"date":"2026-06-09","close":11855.0},{"date":"2026-06-10","close":11860.0},{"date":"2026-06-11","close":11715.0},{"date":"2026-06-12","close":11920.0},{"date":"2026-06-15","close":11985.0},{"date":"2026-06-16","close":12075.0},{"date":"2026-06-17","close":12025.0},{"date":"2026-06-18","close":11995.0},{"date":"2026-06-19","close":11995.0},{"date":"2026-06-22","close":11955.0},{"date":"2026-06-23","close":11830.0},{"date":"2026-06-24","close":11850.0},{"date":"2026-06-25","close":11960.0},{"date":"2026-06-26","close":11800.0},{"date":"2026-06-29","close":11855.0},{"date":"2026-06-30","close":12030.0},{"date":"2026-07-01","close":12030.0},{"date":"2026-07-02","close":12105.0},{"date":"2026-07-03","close":12065.0},{"date":"2026-07-06","close":12000.0},{"date":"2026-07-07","close":11910.0},{"date":"2026-07-08","close":11770.0},{"date":"2026-07-09","close":11740.0},{"date":"2026-07-10","close":11840.0},{"date":"2026-07-13","close":11825.0},{"date":"2026-07-14","close":11635.0},{"date":"2026-07-15","close":11635.0},{"date":"2026-07-16","close":11635.0},{"date":"2026-07-20","close":11385.0},{"date":"2026-07-21","close":11385.0},{"date":"2026-07-22","close":11485.0},{"date":"2026-07-23","close":11360.0},{"date":"2026-07-24","close":11190.0},{"date":"2026-07-27","close":11290.0},{"date":"2026-07-28","close":11150.0},{"date":"2026-07-29","close":11055.0},{"date":"2026-07-30","close":10900.0},{"date":"2026-07-31","close":11205.0},{"date":"2026-08-03","close":11585.0},{"date":"2026-08-04","close":11610.0},{"date":"2026-08-05","close":11780.0},{"date":"2026-08-06","close":11700.0},{"date":"2026-08-07","close":11655.0},{"date":"2026-08-10","close":11750.0},{"date":"2026-08-11","close":11635.0},{"date":"2026-08-12","close":11575.0},{"date":"2026-08-13","close":11575.0},{"date":"2026-08-14","close":11670.0},{"date":"2026-08-18","close":11480.0},{"date":"2026-08-19","close":11380.0},{"date":"2026-08-20","close":11410.0},{"date":"2026-08-21","close":11250.0},{"date":"2026-08-24","close":11195.0},{"date":"2026-08-25","close":11200.0},{"date":"2026-08-26","close":11260.0},{"date":"2026-08-27","close":11230.0},{"date":"2026-08-28","close":11195.0},{"date":"2026-08-31","close":11235.0},{"date":"2026-09-01","close":11195.0},{"date":"2026-09-02","close":11010.0},{"date":"2026-09-03","close":11130.0},{"date":"2026-09-04","close":11260.0},{"date":"2026-09-07","close":11210.0},{"date":"2026-09-08","close":11340.0},{"date":"2026-09-09","close":11360.0},{"date":"2026-09-10","close":11300.0},{"date":"2026-09-11","close":11200.0},{"date":"2026-09-14","close":11200.0},{"date":"2026-09-15","close":11220.0},{"date":"2026-09-16","close":11290.0},{"date":"2026-09-17","close":11350.0},{"date":"2026-09-18","close":11365.0},{"date":"2026-09-21","close":11400.0},{"date":"2026-09-22","close":11240.0},{"date":"2026-09-23","close":11200.0},{"date":"2026-09-28","close":11130.0},{"date":"2026-09-29","close":11140.0},{"date":"2026-09-30","close":11185.0},{"date":"2026-10-01","close":11105.0},{"date":"2026-10-02","close":11090.0},{"date":"2026-10-06","close":11120.0},{"date":"2026-10-07","close":11175.0},{"date":"2026-10-08","close":11100.0},{"date":"2026-10-12","close":11095.0},{"date":"2026-10-13","close":11060.0},{"date":"2026-10-14","close":11085.0},{"date":"2026-10-15","close":11025.0},{"date":"2026-10-16","close":11000.0},{"date":"2026-10-19","close":10885.0},{"date":"2026-10-20","close":10815.0},{"date":"2026-10-21","close":10840.0},{"date":"2026-10-22","close":10865.0},{"date":"2026-10-23","close":10830.0}],"chart_data":[{"date":"2025-01-14","open":9812,"high":9841,"low":9758,"close":9782,"volume":94737},{"date":"2025-01-15","open":9781,"high":9781,"low":9678,"close":9772,"volume":108785},{"date":"2025-01-16","open":10048,"high":10058,"low":9964,"close":10013,"volume":102047},{"date":"2025-01-17","open":10018,"high":10048,"low":9984,"close":10033,"volume":100416},{"date":"2025-01-20","open":10082,"high":10087,"low":10018,"close":10018,"volume":96930},{"date":"2025-01-21","open":10072,"high":10082,"low":9959,"close":10028,"volume":79872},{"date":"2025-01-22","open":10072,"high":10072,"low":10048,"close":10067,"volume":97879},{"date":"2025-01-23","open":10071,"high":10081,"low":10032,"close":10047,"volume":81930},{"date":"2025-01-24","open":10121,"high":10146,"low":10082,"close":10146,"volume":82055},{"date":"2025-01-31","open":10204,"high":10346,"low":10204,"close":10268,"volume":78520},{"date":"2025-02-03","open":10038,"high":10112,"low":10038,"close":10062,"volume":100412},{"date":"2025-02-04","open":10155,"high":10179,"low":10135,"close":10170,"volume":94582},{"date":"2025-02-05","open":10171,"high":10234,"low":10171,"close":10200,"volume":93447},{"date":"2025-02-06","open":10297,"high":10366,"low":10278,"close":10342,"volume":110132},{"date":"2025-02-07","open":10381,"high":10459,"low":10381,"close":10396,"volume":106258},{"date":"2025-02-10","open":10397,"high":10406,"low":10352,"close":10377,"volume":76370},{"date":"2025-02-11","open":10426,"high":10441,"low":10402,"close":10416,"volume":89057},{"date":"2025-02-12","open":10372,"high":10377,"low":10293,"close":10293,"volume":77142},{"date":"2025-02-13","open":10269,"high":10269,"low":10195,"close":10195,"volume":76164},{"date":"2025-02-14","open":10219,"high":10405,"low":10219,"close":10401,"volume":80161},{"date":"2025-02-17","open":10381,"high":10391,"low":10356,"close":10381,"volume":15204},{"date":"2025-02-18","open":10451,"high":10451,"low":10411,"close":10431,"volume":378},{"date":"2025-02-19","open":10455,"high":10455,"low":10410,"close":10435,"volume":6533},{"date":"2025-02-20","open":10505,"high":10539,"low":10500,"close":10534,"volume":2416},{"date":"2025-02-21","open":10538,"high":10538,"low":10415,"close":10445,"volume":2759},{"date":"2025-02-24","open":10416,"high":10416,"low":10298,"close":10313,"volume":3905},{"date":"2025-02-25","open":10284,"high":10303,"low":10230,"close":10303,"volume":1003},{"date":"2025-02-26","open":10302,"high":10312,"low":10268,"close":10268,"volume":1868},{"date":"2025-02-27","open":10269,"high":10347,"low":10269,"close":10313,"volume":327},{"date":"2025-02-28","open":10204,"high":10312,"low":10204,"close":10283,"volume":1084},{"date":"2025-03-04","open":10283,"high":10337,"low":10283,"close":10322,"volume":586},{"date":"2025-03-05","open":10205,"high":10230,"low":10102,"close":10205,"volume":3489},{"date":"2025-03-06","open":10204,"high":10214,"low":10160,"close":10165,"volume":3307},{"date":"2025-03-07","open":10116,"high":10116,"low":10007,"close":10047,"volume":1143},{"date":"2025-03-10","open":10048,"high":10151,"low":10048,"close":10151,"volume":928},{"date":"2025-03-11","open":9988,"high":9988,"low":9890,"close":9944,"volume":2377},{"date":"2025-03-12","open":9909,"high":9909,"low":9872,"close":9872,"volume":536},{"date":"2025-03-13","open":9876,"high":9876,"low":9832,"close":9856,"volume":1120},{"date":"2025-03-14","open":9740,"high":9797,"low":9733,"close":9743,"volume":7561},{"date":"2025-03-17","open":9748,"high":9846,"low":9748,"close":9777,"volume":385},{"date":"2025-03-18","open":9777,"high":9777,"low":9773,"close":9777,"volume":141},{"date":"2025-03-19","open":9758,"high":9787,"low":9748,"close":9748,"volume":866},{"date":"2025-03-20","open":9914,"high":10057,"low":9914,"close":10052,"volume":602},{"date":"2025-03-21","open":9994,"high":9994,"low":9881,"close":9895,"volume":4465},{"date":"2025-03-24","open":9894,"high":9993,"low":9894,"close":9993,"volume":279},{"date":"2025-03-25","open":9999,"high":10048,"low":9999,"close":10023,"volume":108},{"date":"2025-03-26","open":10027,"high":10096,"low":9983,"close":9988,"volume":308},{"date":"2025-03-27","open":9940,"high":9954,"low":9940,"close":9954,"volume":247},{"date":"2025-03-28","open":10012,"high":10012,"low":9840,"close":9939,"volume":1598},{"date":"2025-03-31","open":9773,"high":9802,"low":9709,"close":9782,"volume":3557},{"date":"2025-04-01","open":9935,"high":9935,"low":9822,"close":9851,"volume":479},{"date":"2025-04-02","open":9855,"high":9855,"low":9792,"close":9812,"volume":6216},{"date":"2025-04-03","open":9596,"high":9797,"low":9591,"close":9797,"volume":2139},{"date":"2025-04-04","open":9566,"high":9566,"low":9419,"close":9438,"volume":4878},{"date":"2025-04-07","open":8818,"high":9025,"low":8774,"close":8794,"volume":3776},{"date":"2025-04-08","open":9183,"high":9222,"low":9114,"close":9222,"volume":3404},{"date":"2025-04-09","open":8927,"high":8952,"low":8800,"close":8883,"volume":5255},{"date":"2025-04-10","open":9591,"high":9748,"low":9591,"close":9674,"volume":2212},{"date":"2025-04-11","open":9295,"high":9442,"low":9231,"close":9428,"volume":2786},{"date":"2025-04-14","open":9497,"high":9689,"low":9497,"close":9684,"volume":4537},{"date":"2025-04-15","open":9561,"high":9620,"low":9556,"close":9620,"volume":1995},{"date":"2025-04-16","open":9555,"high":9575,"low":9492,"close":9492,"volume":2252},{"date":"2025-04-17","open":9550,"high":9550,"low":9389,"close":9472,"volume":5579},{"date":"2025-04-18","open":9478,"high":9478,"low":9384,"close":9394,"volume":344},{"date":"2025-04-21","open":9399,"high":9502,"low":9350,"close":9453,"volume":273},{"date":"2025-04-22","open":9359,"high":9423,"low":9344,"close":9423,"volume":64},{"date":"2025-04-23","open":9650,"high":9694,"low":9640,"close":9669,"volume":2572},{"date":"2025-04-24","open":9560,"high":9580,"low":9521,"close":9531,"volume":15779},{"date":"2025-04-25","open":9797,"high":9836,"low":9768,"close":9797,"volume":1369},{"date":"2025-04-28","open":9797,"high":9797,"low":9777,"close":9777,"volume":1909},{"date":"2025-04-29","open":9840,"high":9963,"low":9840,"close":9934,"volume":1069},{"date":"2025-04-30","open":9939,"high":9948,"low":9821,"close":9821,"volume":1303},{"date":"2025-05-02","open":9811,"high":9885,"low":9698,"close":9698,"volume":13837},{"date":"2025-05-07","open":9693,"high":9772,"low":9693,"close":9757,"volume":9244},{"date":"2025-05-08","open":9625,"high":9797,"low":9625,"close":9753,"volume":2781},{"date":"2025-05-09","open":9694,"high":9738,"low":9679,"close":9679,"volume":97},{"date":"2025-05-12","open":9678,"high":9767,"low":9678,"close":9762,"volume":2118},{"date":"2025-05-13","open":9802,"high":9910,"low":9802,"close":9905,"volume":2086},{"date":"2025-05-14","open":10018,"high":10023,"low":9989,"close":10023,"volume":2908},{"date":"2025-05-15","open":10053,"high":10053,"low":9910,"close":9949,"volume":4258},{"date":"2025-05-16","open":10018,"high":10072,"low":10018,"close":10067,"volume":1057},{"date":"2025-05-19","open":10146,"high":10146,"low":10008,"close":10008,"volume":1610},{"date":"2025-05-20","open":10102,"high":10102,"low":10077,"close":10077,"volume":1578},{"date":"2025-05-21","open":10092,"high":10104,"low":10069,"close":10077,"volume":1176},{"date":"2025-05-22","open":9954,"high":10038,"low":9851,"close":10018,"volume":2676},{"date":"2025-05-23","open":9998,"high":9998,"low":9880,"close":9885,"volume":447},{"date":"2025-05-26","open":9945,"high":9954,"low":9925,"close":9925,"volume":110},{"date":"2025-05-27","open":9994,"high":9994,"low":9866,"close":9866,"volume":297},{"date":"2025-05-28","open":10033,"high":10033,"low":9891,"close":9900,"volume":2362},{"date":"2025-05-29","open":10028,"high":10028,"low":9930,"close":9974,"volume":1165},{"date":"2025-05-30","open":10043,"high":10043,"low":9910,"close":9964,"volume":1116},{"date":"2025-06-02","open":10141,"high":10141,"low":9964,"close":9966,"volume":346},{"date":"2025-06-04","open":10151,"high":10151,"low":10018,"close":10028,"volume":377},{"date":"2025-06-05","open":10097,"high":10097,"low":9959,"close":10018,"volume":194},{"date":"2025-06-09","open":9979,"high":9979,"low":9881,"close":9954,"volume":5351},{"date":"2025-06-10","open":9954,"high":9964,"low":9876,"close":9954,"volume":16016},{"date":"2025-06-11","open":10057,"high":10057,"low":10007,"close":10042,"volume":4656},{"date":"2025-06-12","open":10048,"high":10107,"low":9945,"close":9954,"volume":448},{"date":"2025-06-13","open":10043,"high":10107,"low":9945,"close":9964,"volume":31970},{"date":"2025-06-16","open":10042,"high":10042,"low":9953,"close":9998,"volume":1116},{"date":"2025-06-17","open":9959,"high":9979,"low":9954,"close":9979,"volume":169},{"date":"2025-06-18","open":10043,"high":10043,"low":9979,"close":9979,"volume":836},{"date":"2025-06-19","open":10027,"high":10027,"low":9988,"close":9988,"volume":138},{"date":"2025-06-20","open":9989,"high":9989,"low":9925,"close":9925,"volume":122},{"date":"2025-06-23","open":9880,"high":9914,"low":9880,"close":9880,"volume":211},{"date":"2025-06-24","open":9978,"high":10027,"low":9944,"close":9983,"volume":419},{"date":"2025-06-25","open":10091,"high":10125,"low":10037,"close":10116,"volume":1074},{"date":"2025-06-26","open":10117,"high":10117,"low":10043,"close":10072,"volume":813},{"date":"2025-06-27","open":10087,"high":10121,"low":10087,"close":10121,"volume":621},{"date":"2025-06-30","open":10239,"high":10313,"low":10234,"close":10234,"volume":341},{"date":"2025-07-01","open":10234,"high":10289,"low":10234,"close":10254,"volume":350},{"date":"2025-07-02","open":10269,"high":10367,"low":10264,"close":10308,"volume":779},{"date":"2025-07-03","open":10307,"high":10327,"low":10288,"close":10327,"volume":197},{"date":"2025-07-04","open":10361,"high":10464,"low":10361,"close":10381,"volume":1666},{"date":"2025-07-07","open":10392,"high":10446,"low":10392,"close":10411,"volume":502},{"date":"2025-07-08","open":10411,"high":10411,"low":10234,"close":10239,"volume":392},{"date":"2025-07-09","open":10244,"high":10264,"low":10200,"close":10200,"volume":124},{"date":"2025-07-10","open":10279,"high":10392,"low":10279,"close":10308,"volume":182},{"date":"2025-07-11","open":10342,"high":10474,"low":10327,"close":10337,"volume":196},{"date":"2025-07-14","open":10248,"high":10297,"low":10224,"close":10224,"volume":218},{"date":"2025-07-15","open":10254,"high":10357,"low":10254,"close":10298,"volume":839},{"date":"2025-07-16","open":10302,"high":10302,"low":10165,"close":10165,"volume":40},{"date":"2025-07-17","open":10303,"high":10318,"low":10303,"close":10318,"volume":691},{"date":"2025-07-18","open":10327,"high":10415,"low":10312,"close":10337,"volume":991},{"date":"2025-07-21","open":10332,"high":10415,"low":10332,"close":10396,"volume":282},{"date":"2025-07-22","open":10347,"high":10397,"low":10347,"close":10347,"volume":218},{"date":"2025-07-23","open":10351,"high":10459,"low":10351,"close":10440,"volume":149},{"date":"2025-07-24","open":10441,"high":10519,"low":10441,"close":10490,"volume":756},{"date":"2025-07-25","open":10495,"high":10495,"low":10480,"close":10490,"volume":107},{"date":"2025-07-28","open":10490,"high":10490,"low":10456,"close":10465,"volume":837},{"date":"2025-07-29","open":10469,"high":10518,"low":10469,"close":10509,"volume":15},{"date":"2025-07-30","open":10510,"high":10510,"low":10362,"close":10416,"volume":361},{"date":"2025-07-31","open":10430,"high":10514,"low":10430,"close":10455,"volume":3060},{"date":"2025-08-01","open":10405,"high":10405,"low":10342,"close":10342,"volume":837},{"date":"2025-08-04","open":10346,"high":10346,"low":10307,"close":10327,"volume":127},{"date":"2025-08-05","open":10435,"high":10514,"low":10435,"close":10509,"volume":13},{"date":"2025-08-06","open":10441,"high":10465,"low":10397,"close":10406,"volume":209},{"date":"2025-08-07","open":10420,"high":10528,"low":10420,"close":10494,"volume":99},{"date":"2025-08-08","open":10534,"high":10534,"low":10451,"close":10490,"volume":346},{"date":"2025-08-11","open":10474,"high":10577,"low":10474,"close":10499,"volume":917},{"date":"2025-08-12","open":10505,"high":10524,"low":10505,"close":10524,"volume":3},{"date":"2025-08-13","open":10544,"high":10544,"low":10524,"close":10539,"volume":358},{"date":"2025-08-14","open":10572,"high":10666,"low":10572,"close":10661,"volume":2029},{"date":"2025-08-18","open":10705,"high":10705,"low":10553,"close":10676,"volume":1126},{"date":"2025-08-19","open":10677,"high":10677,"low":10603,"close":10632,"volume":727},{"date":"2025-08-20","open":10667,"high":10667,"low":10573,"close":10642,"volume":730},{"date":"2025-08-21","open":10725,"high":10725,"low":10607,"close":10617,"volume":1063},{"date":"2025-08-22","open":10636,"high":10636,"low":10494,"close":10494,"volume":239},{"date":"2025-08-25","open":10495,"high":10716,"low":10495,"close":10603,"volume":108},{"date":"2025-08-26","open":10671,"high":10671,"low":10607,"close":10607,"volume":1131},{"date":"2025-08-27","open":10646,"high":10744,"low":10646,"close":10720,"volume":105},{"date":"2025-08-28","open":10731,"high":10731,"low":10672,"close":10701,"volume":216},{"date":"2025-08-29","open":10700,"high":10764,"low":10700,"close":10730,"volume":345},{"date":"2025-09-01","open":10711,"high":10711,"low":10667,"close":10711,"volume":227},{"date":"2025-09-02","open":10642,"high":10716,"low":10642,"close":10642,"volume":1326},{"date":"2025-09-03","open":10593,"high":10593,"low":10524,"close":10529,"volume":210},{"date":"2025-09-04","open":10628,"high":10642,"low":10628,"close":10642,"volume":16},{"date":"2025-09-05","open":10716,"high":10716,"low":10657,"close":10711,"volume":153},{"date":"2025-09-08","open":10666,"high":10666,"low":10656,"close":10661,"volume":104},{"date":"2025-09-09","open":10662,"high":10701,"low":10662,"close":10701,"volume":797},{"date":"2025-09-10","open":10775,"high":10775,"low":10687,"close":10691,"volume":96},{"date":"2025-09-11","open":10720,"high":10784,"low":10710,"close":10735,"volume":1028},{"date":"2025-09-12","open":10903,"high":10903,"low":10790,"close":10858,"volume":621},{"date":"2025-09-15","open":10857,"high":10877,"low":10803,"close":10853,"volume":508},{"date":"2025-09-16","open":10883,"high":10883,"low":10824,"close":10883,"volume":532},{"date":"2025-09-17","open":10882,"high":10921,"low":10843,"close":10843,"volume":108},{"date":"2025-09-18","open":10912,"high":10912,"low":10862,"close":10897,"volume":401},{"date":"2025-09-19","open":10921,"high":10956,"low":10867,"close":10956,"volume":222},{"date":"2025-09-22","open":10957,"high":11016,"low":10927,"close":10927,"volume":359},{"date":"2025-09-23","open":11029,"high":11064,"low":11025,"close":11025,"volume":1132},{"date":"2025-09-24","open":11054,"high":11054,"low":10956,"close":11000,"volume":370},{"date":"2025-09-25","open":10971,"high":10971,"low":10922,"close":10927,"volume":989},{"date":"2025-09-26","open":10868,"high":10917,"low":10824,"close":10863,"volume":248},{"date":"2025-09-29","open":10912,"high":10970,"low":10912,"close":10966,"volume":481},{"date":"2025-09-30","open":10976,"high":10986,"low":10976,"close":10986,"volume":64},{"date":"2025-10-01","open":11074,"high":11098,"low":11074,"close":11074,"volume":49},{"date":"2025-10-02","open":11129,"high":11198,"low":11129,"close":11163,"volume":139},{"date":"2025-10-10","open":10986,"high":11045,"low":10441,"close":10942,"volume":32901},{"date":"2025-10-13","open":10942,"high":10942,"low":10775,"close":10878,"volume":1174},{"date":"2025-10-14","open":10927,"high":10927,"low":10873,"close":10878,"volume":3538},{"date":"2025-10-15","open":10932,"high":10932,"low":10922,"close":10927,"volume":10},{"date":"2025-10-16","open":10927,"high":10976,"low":10873,"close":10873,"volume":325},{"date":"2025-10-17","open":10893,"high":10898,"low":10804,"close":10858,"volume":733},{"date":"2025-10-20","open":10897,"high":10946,"low":10897,"close":10946,"volume":2346},{"date":"2025-10-21","open":11030,"high":11085,"low":11021,"close":11050,"volume":584},{"date":"2025-10-22","open":11070,"high":11070,"low":11023,"close":11050,"volume":2385},{"date":"2025-10-23","open":10991,"high":10991,"low":10962,"close":10991,"volume":630},{"date":"2025-10-24","open":11079,"high":11079,"low":11010,"close":11064,"volume":854},{"date":"2025-10-27","open":11193,"high":11193,"low":11119,"close":11143,"volume":602},{"date":"2025-10-28","open":11188,"high":11335,"low":11188,"close":11330,"volume":2742},{"date":"2025-10-29","open":11349,"high":11359,"low":11300,"close":11300,"volume":3076},{"date":"2025-10-30","open":11182,"high":11226,"low":11177,"close":11177,"volume":808},{"date":"2025-10-31","open":11123,"high":11123,"low":11069,"close":11069,"volume":669},{"date":"2025-11-03","open":11080,"high":11109,"low":11040,"close":11040,"volume":764,"rsi_14":58.12,"sma_20":11232.01,"sma_60":11001.72,"sma_120":10652.38},{"date":"2025-11-04","open":11039,"high":11079,"low":11039,"close":11079,"volume":600,"rsi_14":57.74,"sma_20":11236.79,"sma_60":11014.47,"sma_120":10663.63},{"date":"2025-11-05","open":11080,"high":11124,"low":11060,"close":11089,"volume":1076,"rsi_14":61.44,"sma_20":11237.51,"sma_60":11024.29,"sma_120":10675.59},{"date":"2025-11-06","open":11098,"high":11130,"low":11093,"close":11130,"volume":52,"rsi_14":64.06,"sma_20":11235.88,"sma_60":11036.59,"sma_120":10687.19},{"date":"2025-11-07","open":11147,"high":11147,"low":11054,"close":11133,"volume":15467,"rsi_14":60.56,"sma_20":11245.65,"sma_60":11047.43,"sma_120":10697.61},{"date":"2025-11-10","open":11462,"high":11462,"low":11088,"close":11128,"volume":10743,"rsi_14":55.02,"sma_20":11258.42,"sma_60":11058.26,"sma_120":10706.99},{"date":"2025-11-11","open":11344,"high":11344,"low":11084,"close":11305,"volume":1297,"rsi_14":63.28,"sma_20":11280.2,"sma_60":11071.94,"sma_120":10718.5},{"date":"2025-11-12","open":11590,"high":11590,"low":11319,"close":11349,"volume":5879,"rsi_14":68.91,"sma_20":11301.72,"sma_60":11085.94,"sma_120":10729.38},{"date":"2025-11-13","open":11550,"high":11550,"low":11475,"close":11515,"volume":5355,"rsi_14":63.74,"sma_20":11324.21,"sma_60":11099.11,"sma_120":10740.46},{"date":"2025-11-14","open":11329,"high":11329,"low":11025,"close":11025,"volume":301,"rsi_14":44.78,"sma_20":11332.76,"sma_60":11105.28,"sma_120":10748.51},{"date":"2025-11-17","open":11025,"high":11118,"low":11025,"close":11118,"volume":1131,"rsi_14":39.73,"sma_20":11341.51,"sma_60":11112.78,"sma_120":10757.35},{"date":"2025-11-18","open":10966,"high":11015,"low":10902,"close":10907,"volume":256,"rsi_14":33.75,"sma_20":11334.28,"sma_60":11117.46,"sma_120":10764.89},{"date":"2025-11-19","open":10908,"high":10908,"low":10814,"close":10868,"volume":388,"rsi_14":36.23,"sma_20":11325.02,"sma_60":11121.29,"sma_120":10773.22},{"date":"2025-11-20","open":10907,"high":10931,"low":10872,"close":10902,"volume":112,"rsi_14":42.07,"sma_20":11320.55,"sma_60":11126.12,"sma_120":10781.52},{"date":"2025-11-21","open":10858,"high":10858,"low":10603,"close":10652,"volume":1125,"rsi_14":34.77,"sma_20":11299.53,"sma_60":11128.79,"sma_120":10788.18},{"date":"2025-11-24","open":10651,"high":10813,"low":10651,"close":10789,"volume":5560,"rsi_14":39.43,"sma_20":11281.57,"sma_60":11131.96,"sma_120":10795.73},{"date":"2025-11-25","open":10952,"high":10952,"low":10873,"close":10873,"volume":513,"rsi_14":42.53,"sma_20":11258.32,"sma_60":11136.45,"sma_120":10803.35},{"date":"2025-11-26","open":11197,"high":11197,"low":10970,"close":11069,"volume":7517,"rsi_14":48.09,"sma_20":11246.56,"sma_60":11142.37,"sma_120":10812.73},{"date":"2025-11-27","open":11123,"high":11123,"low":11069,"close":11104,"volume":903,"rsi_14":49.08,"sma_20":11242.8,"sma_60":11149.21,"sma_120":10822.38},{"date":"2025-11-28","open":11094,"high":11113,"low":11079,"close":11079,"volume":739,"rsi_14":48.5,"sma_20":11243.28,"sma_60":11155.12,"sma_120":10831.3},{"date":"2025-12-01","open":11182,"high":11182,"low":11158,"close":11158,"volume":582,"rsi_14":45.24,"sma_20":11249.29,"sma_60":11162.7,"sma_120":10840.97},{"date":"2025-12-02","open":11251,"high":11251,"low":11133,"close":11148,"volume":513,"rsi_14":43.36,"sma_20":11252.77,"sma_60":11171.29,"sma_120":10851.1},{"date":"2025-12-03","open":11197,"high":11197,"low":11148,"close":11177,"volume":92,"rsi_14":45.47,"sma_20":11257.28,"sma_60":11182.29,"sma_120":10861.48},{"date":"2025-12-04","open":11246,"high":11281,"low":11241,"close":11281,"volume":708,"rsi_14":59.6,"sma_20":11264.91,"sma_60":11193.13,"sma_120":10871.97},{"date":"2025-12-05","open":11315,"high":11330,"low":11300,"close":11330,"volume":3667,"rsi_14":58.22,"sma_20":11274.89,"sma_60":11203.63,"sma_120":10883.64},{"date":"2025-12-08","open":11315,"high":11320,"low":11281,"close":11281,"volume":1274,"rsi_14":66.62,"sma_20":11282.62,"sma_60":11214.13,"sma_120":10894.81},{"date":"2025-12-09","open":11231,"high":11236,"low":11182,"close":11182,"volume":713,"rsi_14":63.33,"sma_20":11276.35,"sma_60":11222.3,"sma_120":10904.85},{"date":"2025-12-10","open":11128,"high":11163,"low":11099,"close":11148,"volume":739,"rsi_14":60.4,"sma_20":11266.08,"sma_60":11230.05,"sma_120":10914.77},{"date":"2025-12-11","open":11226,"high":11231,"low":11172,"close":11182,"volume":1556,"rsi_14":77.55,"sma_20":11259.35,"sma_60":11237.63,"sma_120":10924.97},{"date":"2025-12-12","open":11330,"high":11330,"low":11285,"close":11320,"volume":806,"rsi_14":77.54,"sma_20":11274.32,"sma_60":11245.47,"sma_120":10936.26},{"date":"2025-12-15","open":11320,"high":11320,"low":11192,"close":11238,"volume":2411,"rsi_14":69.02,"sma_20":11280.41,"sma_60":11251.99,"sma_120":10947.4},{"date":"2025-12-16","open":11197,"high":11202,"low":11158,"close":11202,"volume":6277,"rsi_14":58.26,"sma_20":11295.39,"sma_60":11257.41,"sma_120":10958.61},{"date":"2025-12-17","open":11202,"high":11266,"low":11202,"close":11231,"volume":2160,"rsi_14":58.02,"sma_20":11313.9,"sma_60":11263.99,"sma_120":10969.19},{"date":"2025-12-18","open":11182,"high":11182,"low":11035,"close":11079,"volume":617,"rsi_14":50.0,"sma_20":11322.88,"sma_60":11267.07,"sma_120":10977.35},{"date":"2025-12-19","open":11123,"high":11143,"low":11094,"close":11094,"volume":3915,"rsi_14":46.29,"sma_20":11345.38,"sma_60":11269.39,"sma_120":10986.02},{"date":"2025-12-22","open":11069,"high":11133,"low":11045,"close":11133,"volume":1049,"rsi_14":49.17,"sma_20":11362.86,"sma_60":11272.9,"sma_120":10994.61},{"date":"2025-12-23","open":11182,"high":11344,"low":11182,"close":11330,"volume":5302,"rsi_14":57.21,"sma_20":11386.12,"sma_60":11278.05,"sma_120":11003.9},{"date":"2025-12-24","open":11349,"high":11349,"low":11138,"close":11138,"volume":2118,"rsi_14":43.78,"sma_20":11389.6,"sma_60":11280.39,"sma_120":11011.4},{"date":"2025-12-26","open":11251,"high":11251,"low":10981,"close":11084,"volume":1803,"rsi_14":39.32,"sma_20":11388.6,"sma_60":11283.06,"sma_120":11017.99},{"date":"2025-12-29","open":11060,"high":11060,"low":10980,"close":10980,"volume":1468,"rsi_14":32.39,"sma_20":11373.85,"sma_60":11281.81,"sma_120":11021.9},{"date":"2025-12-30","open":10965,"high":10980,"low":10960,"close":10960,"volume":416,"rsi_14":34.33,"sma_20":11354.1,"sma_60":11278.47,"sma_120":11025.19},{"date":"2026-01-02","open":10960,"high":10960,"low":10905,"close":10940,"volume":2634,"rsi_14":34.72,"sma_20":11333.85,"sma_60":11274.47,"sma_120":11028.07},{"date":"2026-01-05","open":10930,"high":10955,"low":10915,"close":10915,"volume":2309,"rsi_14":32.32,"sma_20":11310.85,"sma_60":11268.55,"sma_120":11032.2},{"date":"2026-01-06","open":10915,"high":11020,"low":10915,"close":11020,"volume":2362,"rsi_14":30.47,"sma_20":11287.85,"sma_60":11262.88,"sma_120":11037.53},{"date":"2026-01-07","open":11025,"high":11105,"low":11025,"close":11105,"volume":2595,"rsi_14":37.05,"sma_20":11266.6,"sma_60":11262.38,"sma_120":11042.66},{"date":"2026-01-08","open":11045,"high":11070,"low":11040,"close":11040,"volume":1079,"rsi_14":36.26,"sma_20":11244.6,"sma_60":11261.88,"sma_120":11046.99},{"date":"2026-01-09","open":11300,"high":11300,"low":11040,"close":11085,"volume":553,"rsi_14":36.98,"sma_20":11229.85,"sma_60":11262.13,"sma_120":11052.65},{"date":"2026-01-12","open":11415,"high":11415,"low":11070,"close":11100,"volume":7050,"rsi_14":42.62,"sma_20":11217.6,"sma_60":11261.8,"sma_120":11057.82},{"date":"2026-01-13","open":11120,"high":11200,"low":11120,"close":11150,"volume":2936,"rsi_14":44.26,"sma_20":11206.1,"sma_60":11263.22,"sma_120":11064.52},{"date":"2026-01-14","open":11315,"high":11315,"low":11125,"close":11145,"volume":1613,"rsi_14":42.19,"sma_20":11187.35,"sma_60":11264.81,"sma_120":11069.9},{"date":"2026-01-15","open":11400,"high":11400,"low":11035,"close":11100,"volume":518,"rsi_14":29.13,"sma_20":11170.5,"sma_60":11264.14,"sma_120":11074.73},{"date":"2026-01-16","open":11370,"high":11370,"low":11110,"close":11175,"volume":145,"rsi_14":41.21,"sma_20":11159.25,"sma_60":11262.97,"sma_120":11079.68},{"date":"2026-01-19","open":11175,"high":11175,"low":11080,"close":11100,"volume":828,"rsi_14":40.32,"sma_20":11142.75,"sma_60":11260.56,"sma_120":11084.44},{"date":"2026-01-20","open":11095,"high":11095,"low":11050,"close":11050,"volume":610,"rsi_14":55.15,"sma_20":11131.5,"sma_60":11258.31,"sma_120":11087.98},{"date":"2026-01-21","open":11090,"high":11090,"low":10870,"close":10880,"volume":12292,"rsi_14":45.18,"sma_20":11111.0,"sma_60":11251.97,"sma_120":11089.68},{"date":"2026-01-22","open":10880,"high":11040,"low":10880,"close":10990,"volume":1096,"rsi_14":52.72,"sma_20":11094.0,"sma_60":11246.14,"sma_120":11092.31},{"date":"2026-01-23","open":11255,"high":11255,"low":11015,"close":11055,"volume":434,"rsi_14":57.29,"sma_20":11070.25,"sma_60":11238.23,"sma_120":11095.69},{"date":"2026-01-26","open":11065,"high":11125,"low":11065,"close":11120,"volume":790,"rsi_14":55.43,"sma_20":11059.5,"sma_60":11231.89,"sma_120":11099.22},{"date":"2026-01-27","open":11195,"high":11270,"low":11195,"close":11235,"volume":1161,"rsi_14":56.84,"sma_20":11057.25,"sma_60":11229.55,"sma_120":11104.52},{"date":"2026-01-28","open":11235,"high":11325,"low":11200,"close":11210,"volume":2350,"rsi_14":59.34,"sma_20":11068.75,"sma_60":11228.63,"sma_120":11109.26},{"date":"2026-01-29","open":11205,"high":11220,"low":11180,"close":11205,"volume":1098,"rsi_14":56.9,"sma_20":11081.0,"sma_60":11228.13,"sma_120":11114.92},{"date":"2026-01-30","open":11275,"high":11275,"low":11130,"close":11160,"volume":878,"rsi_14":53.33,"sma_20":11092.0,"sma_60":11226.21,"sma_120":11120.34},{"date":"2026-02-02","open":11160,"high":11200,"low":11115,"close":11130,"volume":1614,"rsi_14":48.86,"sma_20":11102.75,"sma_60":11223.63,"sma_120":11123.96},{"date":"2026-02-03","open":11150,"high":11245,"low":11150,"close":11240,"volume":7812,"rsi_14":54.82,"sma_20":11113.75,"sma_60":11222.17,"sma_120":11129.38},{"date":"2026-02-04","open":11125,"high":11125,"low":11055,"close":11055,"volume":1324,"rsi_14":48.0,"sma_20":11111.25,"sma_60":11217.58,"sma_120":11132.5},{"date":"2026-02-05","open":11010,"high":11070,"low":11010,"close":11055,"volume":645,"rsi_14":44.29,"sma_20":11112.0,"sma_60":11213.07,"sma_120":11135.67},{"date":"2026-02-06","open":10780,"high":10935,"low":10640,"close":10875,"volume":6052,"rsi_14":40.26,"sma_20":11101.5,"sma_60":11202.57,"sma_120":11137.25},{"date":"2026-02-09","open":10875,"high":11190,"low":10875,"close":11145,"volume":4567,"rsi_14":53.45,"sma_20":11103.75,"sma_60":11195.81,"sma_120":11140.88},{"date":"2026-02-10","open":11160,"high":11240,"low":11145,"close":11205,"volume":1228,"rsi_14":62.85,"sma_20":11106.5,"sma_60":11190.65,"sma_120":11144.88},{"date":"2026-02-11","open":11265,"high":11340,"low":11265,"close":11340,"volume":670,"rsi_14":63.57,"sma_20":11116.25,"sma_60":11192.64,"sma_120":11148.96},{"date":"2026-02-12","open":11350,"high":11350,"low":11250,"close":11250,"volume":1213,"rsi_14":57.41,"sma_20":11123.75,"sma_60":11191.55,"sma_120":11152.17},{"date":"2026-02-13","open":11240,"high":11240,"low":11060,"close":11060,"volume":432,"rsi_14":47.92,"sma_20":11118.0,"sma_60":11190.88,"sma_120":11154.17},{"date":"2026-02-19","open":10945,"high":11090,"low":10945,"close":11055,"volume":2540,"rsi_14":43.23,"sma_20":11115.75,"sma_60":11190.8,"sma_120":11156.05},{"date":"2026-02-20","open":11355,"high":11355,"low":11005,"close":11040,"volume":517,"rsi_14":43.56,"sma_20":11115.25,"sma_60":11189.88,"sma_120":11158.0},{"date":"2026-02-23","open":11040,"high":11040,"low":11005,"close":11005,"volume":244,"rsi_14":42.59,"sma_20":11121.5,"sma_60":11192.63,"sma_120":11160.71},{"date":"2026-02-24","open":11005,"high":11005,"low":10955,"close":10955,"volume":451,"rsi_14":42.44,"sma_20":11119.75,"sma_60":11192.2,"sma_120":11162.08},{"date":"2026-02-25","open":10900,"high":10975,"low":10875,"close":10875,"volume":580,"rsi_14":40.93,"sma_20":11110.75,"sma_60":11189.04,"sma_120":11162.75},{"date":"2026-02-26","open":10840,"high":10905,"low":10840,"close":10875,"volume":756,"rsi_14":35.91,"sma_20":11098.5,"sma_60":11182.53,"sma_120":11162.45},{"date":"2026-02-27","open":11200,"high":11200,"low":10850,"close":10880,"volume":1744,"rsi_14":42.15,"sma_20":11080.75,"sma_60":11175.53,"sma_120":11162.37},{"date":"2026-03-03","open":10880,"high":10975,"low":10880,"close":10910,"volume":439,"rsi_14":51.78,"sma_20":11075.38,"sma_60":11172.66,"sma_120":11163.89},{"date":"2026-03-04","open":11220,"high":11220,"low":10870,"close":10885,"volume":1492,"rsi_14":58.54,"sma_20":11068.98,"sma_60":11168.03,"sma_120":11165.37},{"date":"2026-03-05","open":10885,"high":11035,"low":10885,"close":10985,"volume":500,"rsi_14":51.67,"sma_20":11069.92,"sma_60":11165.26,"sma_120":11168.27},{"date":"2026-03-06","open":11270,"high":11270,"low":10940,"close":10945,"volume":3360,"rsi_14":46.64,"sma_20":11070.33,"sma_60":11161.31,"sma_120":11171.8},{"date":"2026-03-09","open":10775,"high":10775,"low":10635,"close":10755,"volume":530,"rsi_14":31.25,"sma_20":11055.57,"sma_60":11152.39,"sma_120":11172.76},{"date":"2026-03-10","open":10620,"high":10860,"low":10620,"close":10845,"volume":188,"rsi_14":39.88,"sma_20":11054.64,"sma_60":11144.16,"sma_120":11173.9},{"date":"2026-03-11","open":10850,"high":10855,"low":10805,"close":10805,"volume":1110,"rsi_14":46.45,"sma_20":11051.67,"sma_60":11136.09,"sma_120":11175.11},{"date":"2026-03-12","open":10740,"high":10755,"low":10685,"close":10705,"volume":2132,"rsi_14":41.97,"sma_20":11052.61,"sma_60":11127.99,"sma_120":11175.14},{"date":"2026-03-13","open":10705,"high":10745,"low":10690,"close":10725,"volume":554,"rsi_14":43.76,"sma_20":11041.08,"sma_60":11120.81,"sma_120":11175.43},{"date":"2026-03-16","open":10725,"high":10725,"low":10690,"close":10695,"volume":1767,"rsi_14":43.96,"sma_20":11025.01,"sma_60":11112.54,"sma_120":11175.08},{"date":"2026-03-17","open":10705,"high":10760,"low":10700,"close":10700,"volume":1731,"rsi_14":46.55,"sma_20":11002.45,"sma_60":11102.02,"sma_120":11173.74},{"date":"2026-03-18","open":10735,"high":10825,"low":10735,"close":10825,"volume":292,"rsi_14":57.01,"sma_20":10990.75,"sma_60":11095.0,"sma_120":11173.5},{"date":"2026-03-19","open":10650,"high":10660,"low":10630,"close":10645,"volume":3040,"rsi_14":48.23,"sma_20":10979.4,"sma_60":11085.55,"sma_120":11171.48},{"date":"2026-03-20","open":10650,"high":10730,"low":10650,"close":10705,"volume":2470,"rsi_14":50.56,"sma_20":10971.34,"sma_60":11076.61,"sma_120":11170.3},{"date":"2026-03-23","open":10510,"high":10510,"low":10455,"close":10455,"volume":1652,"rsi_14":31.87,"sma_20":10951.31,"sma_60":11066.02,"sma_120":11166.54},{"date":"2026-03-24","open":10455,"high":10630,"low":10455,"close":10590,"volume":186,"rsi_14":39.19,"sma_20":10939.91,"sma_60":11057.47,"sma_120":11163.43},{"date":"2026-03-25","open":10625,"high":10655,"low":10585,"close":10625,"volume":1028,"rsi_14":36.15,"sma_20":10932.78,"sma_60":11048.84,"sma_120":11160.87},{"date":"2026-03-26","open":10605,"high":10660,"low":10580,"close":10615,"volume":516,"rsi_14":37.01,"sma_20":10929.15,"sma_60":11036.72,"sma_120":11157.38},{"date":"2026-03-27","open":10730,"high":10730,"low":10460,"close":10495,"volume":114,"rsi_14":39.17,"sma_20":10919.41,"sma_60":11025.8,"sma_120":11153.09},{"date":"2026-03-30","open":10350,"high":10355,"low":10200,"close":10355,"volume":628,"rsi_14":30.4,"sma_20":10902.29,"sma_60":11013.43,"sma_120":11148.24},{"date":"2026-03-31","open":10270,"high":10480,"low":10255,"close":10470,"volume":269,"rsi_14":37.36,"sma_20":10879.91,"sma_60":11008.01,"sma_120":11144.91},{"date":"2026-04-01","open":10470,"high":10630,"low":10470,"close":10615,"volume":201,"rsi_14":46.72,"sma_20":10866.17,"sma_60":11005.38,"sma_120":11141.93},{"date":"2026-04-02","open":10670,"high":10705,"low":10530,"close":10530,"volume":361,"rsi_14":43.21,"sma_20":10843.02,"sma_60":11001.65,"sma_120":11138.06},{"date":"2026-04-03","open":10665,"high":10665,"low":10600,"close":10600,"volume":94,"rsi_14":46.78,"sma_20":10825.46,"sma_60":10999.51,"sma_120":11134.03},{"date":"2026-04-06","open":10585,"high":10615,"low":10585,"close":10615,"volume":591,"rsi_14":41.79,"sma_20":10808.97,"sma_60":10992.76,"sma_120":11127.82},{"date":"2026-04-07","open":10660,"high":10660,"low":10615,"close":10615,"volume":88,"rsi_14":36.99,"sma_20":10787.9,"sma_60":10984.6,"sma_120":11123.49},{"date":"2026-04-08","open":10735,"high":10735,"low":10665,"close":10710,"volume":370,"rsi_14":45.77,"sma_20":10773.62,"sma_60":10979.1,"sma_120":11120.49},{"date":"2026-04-09","open":10740,"high":10795,"low":10740,"close":10775,"volume":140,"rsi_14":45.92,"sma_20":10767.68,"sma_60":10973.93,"sma_120":11118.03},{"date":"2026-04-10","open":10795,"high":10840,"low":10795,"close":10810,"volume":474,"rsi_14":56.89,"sma_20":10762.46,"sma_60":10969.1,"sma_120":11115.45},{"date":"2026-04-13","open":10710,"high":10805,"low":10710,"close":10775,"volume":335,"rsi_14":49.92,"sma_20":10757.03,"sma_60":10962.85,"sma_120":11113.03},{"date":"2026-04-14","open":10915,"high":10930,"low":10890,"close":10890,"volume":745,"rsi_14":53.19,"sma_20":10757.09,"sma_60":10958.6,"sma_120":11111.7},{"date":"2026-04-15","open":11000,"high":11050,"low":11000,"close":11005,"volume":604,"rsi_14":57.68,"sma_20":10756.54,"sma_60":10957.01,"sma_120":11110.58},{"date":"2026-04-16","open":11055,"high":11155,"low":11055,"close":11125,"volume":673,"rsi_14":66.89,"sma_20":10771.14,"sma_60":10956.18,"sma_120":11109.58},{"date":"2026-04-17","open":11190,"high":11190,"low":11105,"close":11170,"volume":106,"rsi_14":75.93,"sma_20":10784.95,"sma_60":10957.35,"sma_120":11108.95},{"date":"2026-04-20","open":11170,"high":11170,"low":11130,"close":11135,"volume":390,"rsi_14":71.11,"sma_20":10809.72,"sma_60":10958.76,"sma_120":11108.54},{"date":"2026-04-21","open":11025,"high":11235,"low":11025,"close":11200,"volume":1086,"rsi_14":68.85,"sma_20":10830.88,"sma_60":10964.1,"sma_120":11108.03},{"date":"2026-04-22","open":11200,"high":11220,"low":11160,"close":11175,"volume":865,"rsi_14":73.11,"sma_20":10849.01,"sma_60":10967.18,"sma_120":11106.66},{"date":"2026-04-23","open":11260,"high":11260,"low":11160,"close":11170,"volume":889,"rsi_14":70.65,"sma_20":10867.39,"sma_60":10969.1,"sma_120":11103.66},{"date":"2026-04-24","open":11252,"high":11290,"low":11170,"close":11200,"volume":308,"rsi_14":87.26,"sma_20":10893.38,"sma_60":10970.43,"sma_120":11101.16},{"date":"2026-04-27","open":11195,"high":11320,"low":11195,"close":11250,"volume":646,"rsi_14":88.02,"sma_20":10929.0,"sma_60":10970.68,"sma_120":11100.12},{"date":"2026-04-28","open":11315,"high":11315,"low":11305,"close":11305,"volume":937,"rsi_14":87.42,"sma_20":10961.51,"sma_60":10972.26,"sma_120":11100.45},{"date":"2026-04-29","open":11255,"high":11260,"low":11200,"close":11200,"volume":337,"rsi_14":75.45,"sma_20":10981.39,"sma_60":10972.18,"sma_120":11100.16},{"date":"2026-04-30","open":11200,"high":11280,"low":11200,"close":11280,"volume":2066,"rsi_14":76.7,"sma_20":11009.6,"sma_60":10974.18,"sma_120":11100.19},{"date":"2026-05-04","open":11280,"high":11530,"low":11280,"close":11445,"volume":1517,"rsi_14":83.17,"sma_20":11042.5,"sma_60":10979.43,"sma_120":11101.53},{"date":"2026-05-06","open":11445,"high":11530,"low":10925,"close":11530,"volume":845,"rsi_14":82.65,"sma_20":11088.25,"sma_60":10984.26,"sma_120":11103.22},{"date":"2026-05-07","open":11535,"high":11585,"low":11530,"close":11580,"volume":250,"rsi_14":81.42,"sma_20":11136.5,"sma_60":10993.01,"sma_120":11105.3},{"date":"2026-05-08","open":11580,"high":11655,"low":11580,"close":11655,"volume":452,"rsi_14":80.46,"sma_20":11183.75,"sma_60":11003.01,"sma_120":11108.04},{"date":"2026-05-11","open":11670,"high":11770,"low":11670,"close":11730,"volume":234,"rsi_14":81.11,"sma_20":11231.5,"sma_60":11017.26,"sma_120":11109.91},{"date":"2026-05-12","open":11730,"high":11870,"low":11620,"close":11800,"volume":336,"rsi_14":85.56,"sma_20":11281.0,"sma_60":11028.18,"sma_120":11112.0},{"date":"2026-05-13","open":11800,"high":11915,"low":11710,"close":11725,"volume":347,"rsi_14":77.78,"sma_20":11328.5,"sma_60":11036.85,"sma_120":11113.75},{"date":"2026-05-14","open":11745,"high":11850,"low":11745,"close":11775,"volume":1444,"rsi_14":80.93,"sma_20":11372.75,"sma_60":11044.1,"sma_120":11118.37},{"date":"2026-05-15","open":11915,"high":12000,"low":11915,"close":11975,"volume":6675,"rsi_14":84.55,"sma_20":11421.25,"sma_60":11056.18,"sma_120":11123.87},{"date":"2026-05-18","open":11320,"high":11855,"low":11320,"close":11775,"volume":410,"rsi_14":71.54,"sma_20":11453.75,"sma_60":11068.1,"sma_120":11129.49},{"date":"2026-05-19","open":11850,"high":11855,"low":11805,"close":11855,"volume":274,"rsi_14":72.16,"sma_20":11488.0,"sma_60":11081.43,"sma_120":11136.11},{"date":"2026-05-20","open":11855,"high":11855,"low":11775,"close":11840,"volume":299,"rsi_14":70.19,"sma_20":11523.25,"sma_60":11094.76,"sma_120":11142.32},{"date":"2026-05-21","open":11865,"high":11900,"low":11840,"close":11875,"volume":700,"rsi_14":76.89,"sma_20":11557.0,"sma_60":11109.26,"sma_120":11150.94},{"date":"2026-05-22","open":11875,"high":12050,"low":11875,"close":12020,"volume":2629,"rsi_14":78.03,"sma_20":11599.25,"sma_60":11127.01,"sma_120":11159.61},{"date":"2026-05-26","open":12100,"high":12160,"low":12092,"close":12120,"volume":3236,"rsi_14":76.89,"sma_20":11646.75,"sma_60":11147.76,"sma_120":11168.4},{"date":"2026-05-27","open":12120,"high":12120,"low":12005,"close":12030,"volume":555,"rsi_14":69.84,"sma_20":11688.25,"sma_60":11167.01,"sma_120":11174.77},{"date":"2026-05-28","open":11675,"high":12065,"low":11675,"close":11950,"volume":470,"rsi_14":64.34,"sma_20":11723.25,"sma_60":11184.85,"sma_120":11180.19},{"date":"2026-05-29","open":12000,"high":12100,"low":11995,"close":12090,"volume":432,"rsi_14":66.05,"sma_20":11762.5,"sma_60":11201.3,"sma_120":11186.98},{"date":"2026-06-01","open":12090,"high":12280,"low":12090,"close":12180,"volume":562,"rsi_14":66.42,"sma_20":11811.5,"sma_60":11219.69,"sma_120":11193.86},{"date":"2026-06-02","open":12180,"high":12205,"low":12115,"close":12200,"volume":892,"rsi_14":65.15,"sma_20":11857.5,"sma_60":11236.71,"sma_120":11200.98},{"date":"2026-06-04","open":11665,"high":12240,"low":11665,"close":12200,"volume":1920,"rsi_14":69.08,"sma_20":11895.25,"sma_60":11254.4,"sma_120":11207.86},{"date":"2026-06-05","open":12335,"high":12335,"low":12300,"close":12330,"volume":1379,"rsi_14":70.94,"sma_20":11935.25,"sma_60":11277.49,"sma_120":11214.94},{"date":"2026-06-08","open":12185,"high":12300,"low":11565,"close":11565,"volume":3692,"rsi_14":39.15,"sma_20":11934.5,"sma_60":11286.3,"sma_120":11215.23},{"date":"2026-06-09","open":11565,"high":11965,"low":11565,"close":11855,"volume":1281,"rsi_14":52.02,"sma_20":11944.5,"sma_60":11300.62,"sma_120":11218.36},{"date":"2026-06-10","open":11730,"high":11860,"low":11730,"close":11860,"volume":174,"rsi_14":50.13,"sma_20":11951.0,"sma_60":11316.73,"sma_120":11222.36},{"date":"2026-06-11","open":11625,"high":11715,"low":11625,"close":11715,"volume":236,"rsi_14":46.93,"sma_20":11946.75,"sma_60":11330.07,"sma_120":11225.44},{"date":"2026-06-12","open":11850,"high":11920,"low":11820,"close":11920,"volume":787,"rsi_14":51.02,"sma_20":11956.5,"sma_60":11347.34,"sma_120":11229.94},{"date":"2026-06-15","open":11895,"high":11985,"low":11895,"close":11985,"volume":10,"rsi_14":49.18,"sma_20":11967.0,"sma_60":11365.61,"sma_120":11233.81},{"date":"2026-06-16","open":12035,"high":12120,"low":12035,"close":12075,"volume":469,"rsi_14":48.94,"sma_20":11972.0,"sma_60":11383.26,"sma_120":11239.13},{"date":"2026-06-17","open":11930,"high":12065,"low":11930,"close":12025,"volume":831,"rsi_14":49.88,"sma_20":11984.5,"sma_60":11403.13,"sma_120":11244.34},{"date":"2026-06-18","open":12635,"high":12635,"low":11580,"close":11995,"volume":840,"rsi_14":51.11,"sma_20":11991.5,"sma_60":11421.48,"sma_120":11249.05},{"date":"2026-06-19","open":12025,"high":12090,"low":11995,"close":11995,"volume":450,"rsi_14":47.48,"sma_20":11999.25,"sma_60":11444.07,"sma_120":11255.05},{"date":"2026-06-22","open":11910,"high":12035,"low":11910,"close":11955,"volume":2681,"rsi_14":43.87,"sma_20":12003.25,"sma_60":11463.71,"sma_120":11260.59},{"date":"2026-06-23","open":11960,"high":12055,"low":11830,"close":11830,"volume":414,"rsi_14":40.46,"sma_20":11993.75,"sma_60":11480.67,"sma_120":11264.76},{"date":"2026-06-24","open":11830,"high":11850,"low":11795,"close":11850,"volume":99,"rsi_14":41.07,"sma_20":11980.25,"sma_60":11498.13,"sma_120":11267.42},{"date":"2026-06-25","open":11970,"high":11985,"low":11960,"close":11960,"volume":19,"rsi_14":40.46,"sma_20":11976.75,"sma_60":11519.46,"sma_120":11272.63},{"date":"2026-06-26","open":11850,"high":11930,"low":11745,"close":11800,"volume":231,"rsi_14":58.8,"sma_20":11969.25,"sma_60":11540.5,"sma_120":11276.96},{"date":"2026-06-29","open":11680,"high":12020,"low":11660,"close":11855,"volume":1797,"rsi_14":50.0,"sma_20":11957.5,"sma_60":11560.5,"sma_120":11284.26},{"date":"2026-06-30","open":11885,"high":12160,"low":11885,"close":12030,"volume":1282,"rsi_14":56.69,"sma_20":11950.0,"sma_60":11580.96,"sma_120":11293.17},{"date":"2026-07-01","open":11990,"high":12110,"low":11990,"close":12030,"volume":140,"rsi_14":64.0,"sma_20":11941.5,"sma_60":11602.87,"sma_120":11302.26},{"date":"2026-07-02","open":12010,"high":12115,"low":12010,"close":12105,"volume":40,"rsi_14":59.3,"sma_20":11936.75,"sma_60":11624.83,"sma_120":11312.17},{"date":"2026-07-03","open":12055,"high":12165,"low":12055,"close":12065,"volume":1226,"rsi_14":54.12,"sma_20":11923.5,"sma_60":11649.0,"sma_120":11320.88},{"date":"2026-07-06","open":12005,"high":12090,"low":11935,"close":12000,"volume":561,"rsi_14":46.03,"sma_20":11945.25,"sma_60":11672.08,"sma_120":11328.34},{"date":"2026-07-07","open":11950,"high":12040,"low":11895,"close":11910,"volume":1319,"rsi_14":44.16,"sma_20":11948.0,"sma_60":11692.08,"sma_120":11335.59},{"date":"2026-07-08","open":11865,"high":11870,"low":11735,"close":11770,"volume":35,"rsi_14":39.73,"sma_20":11943.5,"sma_60":11708.67,"sma_120":11341.3},{"date":"2026-07-09","open":11775,"high":11860,"low":11670,"close":11740,"volume":115,"rsi_14":38.67,"sma_20":11944.75,"sma_60":11724.17,"sma_120":11346.63},{"date":"2026-07-10","open":11780,"high":11865,"low":11780,"close":11840,"volume":498,"rsi_14":45.15,"sma_20":11940.75,"sma_60":11741.92,"sma_120":11352.38},{"date":"2026-07-13","open":11840,"high":11860,"low":11765,"close":11825,"volume":2233,"rsi_14":49.77,"sma_20":11932.75,"sma_60":11757.5,"sma_120":11358.05},{"date":"2026-07-14","open":11615,"high":11820,"low":11605,"close":11635,"volume":165,"rsi_14":41.37,"sma_20":11910.75,"sma_60":11768.0,"sma_120":11362.51},{"date":"2026-07-15","open":11640,"high":11725,"low":11635,"close":11635,"volume":2615,"rsi_14":35.68,"sma_20":11891.25,"sma_60":11776.5,"sma_120":11366.34},{"date":"2026-07-16","open":11655,"high":11745,"low":11635,"close":11635,"volume":84,"rsi_14":41.54,"sma_20":11873.25,"sma_60":11784.25,"sma_120":11370.8},{"date":"2026-07-20","open":11475,"high":11565,"low":11385,"close":11385,"volume":85,"rsi_14":29.91,"sma_20":11842.75,"sma_60":11788.42,"sma_120":11373.59},{"date":"2026-07-21","open":11385,"high":11385,"low":11100,"close":11385,"volume":951,"rsi_14":17.59,"sma_20":11814.25,"sma_60":11791.5,"sma_120":11377.8},{"date":"2026-07-22","open":11410,"high":11495,"low":11410,"close":11485,"volume":321,"rsi_14":25.11,"sma_20":11797.0,"sma_60":11796.67,"sma_120":11381.92},{"date":"2026-07-23","open":11375,"high":11460,"low":11330,"close":11360,"volume":457,"rsi_14":17.47,"sma_20":11772.5,"sma_60":11799.83,"sma_120":11384.46},{"date":"2026-07-24","open":11275,"high":11275,"low":11150,"close":11190,"volume":1435,"rsi_14":15.69,"sma_20":11734.0,"sma_60":11799.67,"sma_120":11385.05},{"date":"2026-07-27","open":11190,"high":11300,"low":11190,"close":11290,"volume":1077,"rsi_14":22.9,"sma_20":11708.5,"sma_60":11800.33,"sma_120":11385.51},{"date":"2026-07-28","open":11220,"high":11225,"low":11115,"close":11150,"volume":1104,"rsi_14":22.06,"sma_20":11673.25,"sma_60":11797.75,"sma_120":11385.01},{"date":"2026-07-29","open":11150,"high":11300,"low":11010,"close":11055,"volume":281,"rsi_14":22.81,"sma_20":11624.5,"sma_60":11795.33,"sma_120":11383.76},{"date":"2026-07-30","open":11055,"high":11055,"low":10900,"close":10900,"volume":2899,"rsi_14":20.83,"sma_20":11568.0,"sma_60":11789.0,"sma_120":11381.59},{"date":"2026-07-31","open":10900,"high":11315,"low":10900,"close":11205,"volume":857,"rsi_14":30.7,"sma_20":11523.0,"sma_60":11785.0,"sma_120":11382.21},{"date":"2026-08-03","open":11280,"high":11680,"low":11280,"close":11585,"volume":3323,"rsi_14":44.03,"sma_20":11499.0,"sma_60":11785.92,"sma_120":11385.09},{"date":"2026-08-04","open":11485,"high":11660,"low":11230,"close":11610,"volume":3927,"rsi_14":49.32,"sma_20":11479.5,"sma_60":11786.42,"sma_120":11389.71},{"date":"2026-08-05","open":11830,"high":11830,"low":11765,"close":11780,"volume":1624,"rsi_14":53.6,"sma_20":11473.0,"sma_60":11788.5,"sma_120":11395.76},{"date":"2026-08-06","open":11870,"high":11870,"low":11260,"close":11700,"volume":3865,"rsi_14":51.55,"sma_20":11469.5,"sma_60":11788.0,"sma_120":11402.63},{"date":"2026-08-07","open":11620,"high":11680,"low":11600,"close":11655,"volume":715,"rsi_14":57.14,"sma_20":11465.25,"sma_60":11785.58,"sma_120":11406.88},{"date":"2026-08-10","open":11925,"high":11925,"low":11730,"close":11750,"volume":68,"rsi_14":59.19,"sma_20":11460.75,"sma_60":11786.0,"sma_120":11411.42},{"date":"2026-08-11","open":11610,"high":11655,"low":11595,"close":11635,"volume":530,"rsi_14":53.75,"sma_20":11451.25,"sma_60":11783.67,"sma_120":11413.88},{"date":"2026-08-12","open":11570,"high":11585,"low":11535,"close":11575,"volume":69,"rsi_14":55.56,"sma_20":11448.25,"sma_60":11777.0,"sma_120":11416.59},{"date":"2026-08-13","open":11580,"high":11625,"low":11535,"close":11575,"volume":431,"rsi_14":60.91,"sma_20":11445.25,"sma_60":11773.67,"sma_120":11420.88},{"date":"2026-08-14","open":11595,"high":11715,"low":11595,"close":11670,"volume":330,"rsi_14":60.8,"sma_20":11447.0,"sma_60":11770.58,"sma_120":11426.01},{"date":"2026-08-18","open":11670,"high":11670,"low":11470,"close":11480,"volume":970,"rsi_14":59.12,"sma_20":11451.75,"sma_60":11764.58,"sma_120":11429.67},{"date":"2026-08-19","open":11455,"high":11460,"low":11335,"close":11380,"volume":525,"rsi_14":58.95,"sma_20":11451.5,"sma_60":11756.33,"sma_120":11432.8},{"date":"2026-08-20","open":11380,"high":11460,"low":11380,"close":11410,"volume":1894,"rsi_14":65.09,"sma_20":11447.75,"sma_60":11746.17,"sma_120":11436.59},{"date":"2026-08-21","open":11180,"high":11500,"low":11180,"close":11250,"volume":909,"rsi_14":51.46,"sma_20":11442.25,"sma_60":11731.67,"sma_120":11439.71},{"date":"2026-08-24","open":11250,"high":11385,"low":11180,"close":11195,"volume":4937,"rsi_14":34.02,"sma_20":11442.5,"sma_60":11717.75,"sma_120":11442.38},{"date":"2026-08-25","open":11195,"high":11220,"low":11190,"close":11200,"volume":3122,"rsi_14":32.92,"sma_20":11438.0,"sma_60":11705.25,"sma_120":11445.05},{"date":"2026-08-26","open":11230,"high":11285,"low":11220,"close":11260,"volume":889,"rsi_14":26.15,"sma_20":11443.5,"sma_60":11691.42,"sma_120":11446.36},{"date":"2026-08-27","open":11285,"high":11290,"low":11230,"close":11230,"volume":1255,"rsi_14":27.4,"sma_20":11452.25,"sma_60":11675.58,"sma_120":11447.64},{"date":"2026-08-28","open":11230,"high":11275,"low":11190,"close":11195,"volume":533,"rsi_14":27.67,"sma_20":11467.0,"sma_60":11658.83,"sma_120":11447.77},{"date":"2026-08-31","open":11195,"high":11260,"low":11185,"close":11235,"volume":604,"rsi_14":23.59,"sma_20":11468.5,"sma_60":11642.75,"sma_120":11448.58},{"date":"2026-09-01","open":11205,"high":11220,"low":11180,"close":11195,"volume":3043,"rsi_14":25.56,"sma_20":11449.0,"sma_60":11623.83,"sma_120":11450.66},{"date":"2026-09-02","open":11120,"high":11120,"low":10965,"close":11010,"volume":1421,"rsi_14":22.44,"sma_20":11419.0,"sma_60":11614.58,"sma_120":11450.44},{"date":"2026-09-03","open":11010,"high":11170,"low":11010,"close":11130,"volume":1084,"rsi_14":30.57,"sma_20":11386.5,"sma_60":11602.5,"sma_120":11451.56},{"date":"2026-09-04","open":11280,"high":11390,"low":11260,"close":11260,"volume":5387,"rsi_14":32.63,"sma_20":11364.5,"sma_60":11592.5,"sma_120":11454.61},{"date":"2026-09-07","open":11785,"high":11785,"low":11125,"close":11210,"volume":5657,"rsi_14":37.02,"sma_20":11342.25,"sma_60":11584.08,"sma_120":11457.08},{"date":"2026-09-08","open":11430,"high":11430,"low":11195,"close":11340,"volume":663,"rsi_14":48.13,"sma_20":11321.75,"sma_60":11574.42,"sma_120":11460.88},{"date":"2026-09-09","open":11325,"high":11390,"low":11315,"close":11360,"volume":251,"rsi_14":47.64,"sma_20":11308.0,"sma_60":11564.0,"sma_120":11464.81},{"date":"2026-09-10","open":11360,"high":11360,"low":11210,"close":11300,"volume":218,"rsi_14":52.6,"sma_20":11294.25,"sma_60":11551.08,"sma_120":11467.17},{"date":"2026-09-11","open":11300,"high":11300,"low":11110,"close":11200,"volume":601,"rsi_14":50.25,"sma_20":11275.5,"sma_60":11537.33,"sma_120":11470.23},{"date":"2026-09-14","open":11230,"high":11235,"low":11130,"close":11200,"volume":412,"rsi_14":50.0,"sma_20":11252.0,"sma_60":11524.08,"sma_120":11472.78},{"date":"2026-09-15","open":11200,"high":11240,"low":11200,"close":11220,"volume":81,"rsi_14":47.92,"sma_20":11239.0,"sma_60":11511.17,"sma_120":11477.62},{"date":"2026-09-16","open":11225,"high":11320,"low":11225,"close":11290,"volume":61,"rsi_14":53.0,"sma_20":11234.5,"sma_60":11500.08,"sma_120":11481.9},{"date":"2026-09-17","open":11290,"high":11350,"low":11265,"close":11350,"volume":82,"rsi_14":57.56,"sma_20":11231.5,"sma_60":11492.08,"sma_120":11486.38},{"date":"2026-09-18","open":11390,"high":11400,"low":11315,"close":11365,"volume":508,"rsi_14":56.5,"sma_20":11237.25,"sma_60":11484.0,"sma_120":11491.07},{"date":"2026-09-21","open":11380,"high":11440,"low":11380,"close":11400,"volume":2210,"rsi_14":60.3,"sma_20":11247.5,"sma_60":11474.67,"sma_120":11497.06},{"date":"2026-09-22","open":11400,"high":11440,"low":11200,"close":11240,"volume":621,"rsi_14":61.86,"sma_20":11249.5,"sma_60":11465.33,"sma_120":11502.92},{"date":"2026-09-23","open":11240,"high":11285,"low":11200,"close":11200,"volume":991,"rsi_14":53.93,"sma_20":11246.5,"sma_60":11454.42,"sma_120":11507.46},{"date":"2026-09-28","open":11180,"high":11180,"low":11120,"close":11130,"volume":2377,"rsi_14":42.17,"sma_20":11241.5,"sma_60":11439.42,"sma_120":11510.19},{"date":"2026-09-29","open":11140,"high":11200,"low":11140,"close":11140,"volume":136,"rsi_14":45.57,"sma_20":11238.75,"sma_60":11424.58,"sma_120":11513.73},{"date":"2026-09-30","open":11140,"high":11240,"low":11140,"close":11185,"volume":320,"rsi_14":39.01,"sma_20":11236.25,"sma_60":11409.25,"sma_120":11517.04},{"date":"2026-10-01","open":11165,"high":11170,"low":11010,"close":11105,"volume":447,"rsi_14":33.33,"sma_20":11231.75,"sma_60":11393.25,"sma_120":11521.12},{"date":"2026-10-02","open":11100,"high":11190,"low":11090,"close":11090,"volume":806,"rsi_14":35.42,"sma_20":11235.75,"sma_60":11378.08,"sma_120":11525.08},{"date":"2026-10-06","open":11095,"high":11220,"low":11095,"close":11120,"volume":594,"rsi_14":43.85,"sma_20":11235.25,"sma_60":11364.92,"sma_120":11528.5},{"date":"2026-10-07","open":11220,"high":11220,"low":11085,"close":11175,"volume":1289,"rsi_14":48.23,"sma_20":11231.0,"sma_60":11355.0,"sma_120":11531.83},{"date":"2026-10-08","open":11175,"high":11175,"low":11070,"close":11100,"volume":657,"rsi_14":42.11,"sma_20":11225.5,"sma_60":11344.33,"sma_120":11534.25},{"date":"2026-10-12","open":11100,"high":11205,"low":11070,"close":11095,"volume":594,"rsi_14":35.97,"sma_20":11213.25,"sma_60":11331.92,"sma_120":11536.92},{"date":"2026-10-13","open":11080,"high":11100,"low":10925,"close":11060,"volume":1291,"rsi_14":28.36,"sma_20":11198.25,"sma_60":11319.17,"sma_120":11538.33},{"date":"2026-10-14","open":10925,"high":11250,"low":10925,"close":11085,"volume":465,"rsi_14":29.41,"sma_20":11187.5,"sma_60":11310.0,"sma_120":11539.0},{"date":"2026-10-15","open":10945,"high":11165,"low":10840,"close":11025,"volume":2140,"rsi_14":23.4,"sma_20":11178.75,"sma_60":11299.83,"sma_120":11538.17},{"date":"2026-10-16","open":10975,"high":11055,"low":10920,"close":11000,"volume":106,"rsi_14":28.95,"sma_20":11168.75,"sma_60":11289.25,"sma_120":11536.75},{"date":"2026-10-19","open":10890,"high":10900,"low":10830,"close":10885,"volume":204,"rsi_14":25.58,"sma_20":11152.0,"sma_60":11280.92,"sma_120":11534.67},{"date":"2026-10-20","open":10885,"high":11165,"low":10745,"close":10815,"volume":138,"rsi_14":25.58,"sma_20":11128.25,"sma_60":11271.42,"sma_120":11531.46},{"date":"2026-10-21","open":10840,"high":10875,"low":10775,"close":10840,"volume":173,"rsi_14":27.27,"sma_20":11102.75,"sma_60":11260.67,"sma_120":11528.67},{"date":"2026-10-22","open":10845,"high":10890,"low":10780,"close":10865,"volume":680,"rsi_14":25.0,"sma_20":11077.75,"sma_60":11252.42,"sma_120":11526.12},{"date":"2026-10-23","open":10825,"high":10940,"low":10770,"close":10830,"volume":629,"rsi_14":26.89,"sma_20":11049.25,"sma_60":11246.42,"sma_120":11523.04}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE 미국S&P500엔화노출(합성 H)","phase":"above-fold","symbol_resolved":true}