{"status":"ok","report":{"price_analysis":{"current":10935.0,"change_1d":0.2,"change_7d":-0.8,"change_30d":-13.3,"high_30d":12724.0,"low_30d":10780.0,"position_in_range":8.0,"support":10974.4,"resistance":12529.6},"summary":"RISE 미국은행TOP10(0013P0)은(는) KEDI 미국 은행 TOP10 지수를 추종하는 ETF입니다, 순자산 139억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 33.5로 약세 구간입니다. MACD(-404.17)가 시그널선(-405.78)을 상회합니다(골든크로스). 현재가가 SMA20(11348)과 SMA60(12435) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10573~12123 (현재 위치 23%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 34","rsi_14":33.536585365853654,"macd":-404.17036422789715,"macd_signal":-405.7813714751059,"sma_20":11347.8,"sma_60":12435.416666666666,"bb_upper":12122.565925941506,"bb_lower":10573.034074058492,"atr_14":176.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 15.00, 기관 순매수 17.00. 30일 누적: 외국인 -631.00, 기관 5.50만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":15.0,"institutional_flow":17.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":289.0,"retail_net":-289.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":321.0,"retail_net":-321.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-895.0,"retail_net":895.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":984.0,"retail_net":-984.0},{"date":"2026-10-19","foreign_net":15.0,"institution_net":-682.0,"retail_net":667.0},{"date":"2026-10-16","foreign_net":-213.0,"institution_net":-284.0,"retail_net":497.0},{"date":"2026-10-15","foreign_net":105.0,"institution_net":10166.0,"retail_net":-10271.0},{"date":"2026-10-14","foreign_net":6.0,"institution_net":-1678.0,"retail_net":1672.0},{"date":"2026-10-13","foreign_net":62.0,"institution_net":-1277.0,"retail_net":1215.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-4050.0,"retail_net":4050.0},{"date":"2026-10-08","foreign_net":14.0,"institution_net":-946.0,"retail_net":932.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":1045.0,"retail_net":-1045.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":196.0,"retail_net":-196.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-988.0,"retail_net":988.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":62006.0,"retail_net":-62006.0},{"date":"2026-09-30","foreign_net":1.0,"institution_net":-550.0,"retail_net":549.0},{"date":"2026-09-29","foreign_net":10.0,"institution_net":-137.0,"retail_net":127.0},{"date":"2026-09-28","foreign_net":27.0,"institution_net":-1263.0,"retail_net":1236.0},{"date":"2026-09-23","foreign_net":5.0,"institution_net":-4429.0,"retail_net":4424.0},{"date":"2026-09-22","foreign_net":2.0,"institution_net":-2153.0,"retail_net":2151.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-69.0,"retail_net":69.0},{"date":"2026-09-18","foreign_net":3.0,"institution_net":6689.0,"retail_net":-6692.0},{"date":"2026-09-17","foreign_net":1.0,"institution_net":-175.0,"retail_net":174.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":97.0,"retail_net":-97.0},{"date":"2026-09-15","foreign_net":1.0,"institution_net":-1137.0,"retail_net":1136.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-7594.0,"retail_net":7594.0},{"date":"2026-09-11","foreign_net":-69.0,"institution_net":1499.0,"retail_net":-1430.0},{"date":"2026-09-10","foreign_net":-5.0,"institution_net":-481.0,"retail_net":486.0},{"date":"2026-09-09","foreign_net":6.0,"institution_net":639.0,"retail_net":-645.0},{"date":"2026-09-08","foreign_net":-602.0,"institution_net":-143.0,"retail_net":745.0}],"periods":{"d1":{"foreign_net":0,"institution_net":289.0,"retail_net":-289.0},"d3":{"foreign_net":0,"institution_net":-285.0,"retail_net":285.0},"d7":{"foreign_net":-93.0,"institution_net":9899.0,"retail_net":-9806.0},"d14":{"foreign_net":-11.0,"institution_net":2201.0,"retail_net":-2190.0},"d30":{"foreign_net":-631.0,"institution_net":55000.0,"retail_net":-54369.0}}},"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":45,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":33.5,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-13.3,"unit":"%","percentile":31,"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"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.7873,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.79,"summary":"배당수익률 1.79%","metrics":[{"name":"배당수익률","value":1.79,"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":"2026-10-24T00:34:06.027866+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KEDI 미국 은행 TOP10 지수","issuer":"KB자산운용","category":"","expense_ratio":0.2,"aum":13900000000.0,"aum_display":"139억","dividend_yield":null,"tracking_error":1.36,"holdings":[{"ticker":"","name":"BANK OF AMERICA CORP","weight":null},{"ticker":"","name":"WELLS FARGO & CO","weight":null},{"ticker":"","name":"CITIGROUP INC","weight":null},{"ticker":"","name":"SCHWAB (CHARLES) CORP","weight":null},{"ticker":"","name":"MORGAN STANLEY","weight":null},{"ticker":"","name":"JPMORGAN CHASE & CO","weight":null},{"ticker":"","name":"ROBINHOOD MARKETS INC - A","weight":null},{"ticker":"","name":"BANK OF NEW YORK MELLON CORP","weight":null},{"ticker":"","name":"PNC FINANCIAL SERVICES GROUP","weight":null},{"ticker":"","name":"GOLDMAN SACHS GROUP INC","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":10935.0,"change_pct":0.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-02-18","close":9758.8672},{"date":"2025-02-19","close":9768.5918},{"date":"2025-02-20","close":9705.3799},{"date":"2025-02-21","close":9413.6357},{"date":"2025-02-24","close":9282.3506},{"date":"2025-02-25","close":9204.5527},{"date":"2025-02-26","close":9141.3398},{"date":"2025-02-27","close":9228.8633},{"date":"2025-02-28","close":9335.8379},{"date":"2025-03-04","close":9394.1865},{"date":"2025-03-05","close":8990.6055},{"date":"2025-03-06","close":8907.9434},{"date":"2025-03-07","close":8684.2725},{"date":"2025-03-10","close":8601.6123},{"date":"2025-03-11","close":8290.418},{"date":"2025-03-12","close":8207.7568},{"date":"2025-03-13","close":8241.7939},{"date":"2025-03-14","close":8246.6543},{"date":"2025-03-17","close":8373.0771},{"date":"2025-03-18","close":8499.5},{"date":"2025-03-19","close":8582.1621},{"date":"2025-03-20","close":8757.209},{"date":"2025-03-21","close":8771.7969},{"date":"2025-03-24","close":8869.0449},{"date":"2025-03-25","close":9024.6426},{"date":"2025-03-26","close":9068.4033},{"date":"2025-03-27","close":9010.0547},{"date":"2025-03-28","close":8849.5957},{"date":"2025-03-31","close":8616.2002},{"date":"2025-04-01","close":8703.7217},{"date":"2025-04-02","close":8684.2725},{"date":"2025-04-03","close":8577.2988},{"date":"2025-04-04","close":7847.937},{"date":"2025-04-07","close":7147.75},{"date":"2025-04-08","close":7702.0654},{"date":"2025-04-09","close":7483.2573},{"date":"2025-04-10","close":8061.8848},{"date":"2025-04-11","close":7847.937},{"date":"2025-04-14","close":7809.0386},{"date":"2025-04-15","close":7799.3145},{"date":"2025-04-16","close":7799.3145},{"date":"2025-04-17","close":7765.2759},{"date":"2025-04-18","close":7809.0386},{"date":"2025-04-21","close":7726.3774},{"date":"2025-04-22","close":7697.2026},{"date":"2025-04-23","close":8071.6089},{"date":"2025-04-24","close":8125.0947},{"date":"2025-04-25","close":8397.3906},{"date":"2025-04-28","close":8334.1797},{"date":"2025-04-29","close":8354.6514},{"date":"2025-04-30","close":8281.5361},{"date":"2025-05-02","close":8354.6514},{"date":"2025-05-07","close":8383.8984},{"date":"2025-05-08","close":8452.1367},{"date":"2025-05-09","close":8525.2549},{"date":"2025-05-12","close":8642.2383},{"date":"2025-05-13","close":8881.0811},{"date":"2025-05-14","close":9037.0635},{"date":"2025-05-15","close":8939.5762},{"date":"2025-05-16","close":8973.6963},{"date":"2025-05-19","close":8905.4541},{"date":"2025-05-20","close":8929.8262},{"date":"2025-05-21","close":8866.458},{"date":"2025-05-22","close":8603.2451},{"date":"2025-05-23","close":8593.4951},{"date":"2025-05-26","close":8598.3691},{"date":"2025-05-27","close":8627.6133},{"date":"2025-05-28","close":8768.9717},{"date":"2025-05-29","close":8864.7002},{"date":"2025-05-30","close":8776.7881},{"date":"2025-06-02","close":8698.6396},{"date":"2025-06-04","close":8820.7422},{"date":"2025-06-05","close":8674.2188},{"date":"2025-06-09","close":8806.0898},{"date":"2025-06-10","close":8874.4688},{"date":"2025-06-11","close":8894.0049},{"date":"2025-06-12","close":8791.4375},{"date":"2025-06-13","close":8742.5977},{"date":"2025-06-16","close":8698.6396},{"date":"2025-06-17","close":8767.0186},{"date":"2025-06-18","close":8845.166},{"date":"2025-06-19","close":9040.5293},{"date":"2025-06-20","close":8928.1953},{"date":"2025-06-23","close":9064.9502},{"date":"2025-06-24","close":9133.3281},{"date":"2025-06-25","close":9177.2871},{"date":"2025-06-26","close":9226.1279},{"date":"2025-06-27","close":9404.2295},{"date":"2025-06-30","close":9394.4443},{"date":"2025-07-01","close":9374.8721},{"date":"2025-07-02","close":9580.373},{"date":"2025-07-03","close":9663.5547},{"date":"2025-07-04","close":9810.3418},{"date":"2025-07-07","close":9776.0928},{"date":"2025-07-08","close":9771.2002},{"date":"2025-07-09","close":9551.0166},{"date":"2025-07-10","close":9516.7666},{"date":"2025-07-11","close":9688.0215},{"date":"2025-07-14","close":9658.6611},{"date":"2025-07-15","close":9795.666},{"date":"2025-07-16","close":9629.3037},{"date":"2025-07-17","close":9697.8047},{"date":"2025-07-18","close":9844.5947},{"date":"2025-07-21","close":9917.9902},{"date":"2025-07-22","close":9839.7031},{"date":"2025-07-23","close":9805.4512},{"date":"2025-07-24","close":9859.2734},{"date":"2025-07-25","close":9937.5586},{"date":"2025-07-28","close":10139.6748},{"date":"2025-07-29","close":10120.1377},{"date":"2025-07-30","close":9946.9355},{"date":"2025-07-31","close":10201.3555},{"date":"2025-08-01","close":9981.1836},{"date":"2025-08-04","close":9702.2959},{"date":"2025-08-05","close":9805.0439},{"date":"2025-08-06","close":9765.9043},{"date":"2025-08-07","close":9721.8682},{"date":"2025-08-08","close":9692.5117},{"date":"2025-08-11","close":9834.4004},{"date":"2025-08-12","close":9844.1875},{"date":"2025-08-13","close":10010.5391},{"date":"2025-08-14","close":9907.793},{"date":"2025-08-18","close":9873.542},{"date":"2025-08-19","close":9951.8281},{"date":"2025-08-20","close":9956.7197},{"date":"2025-08-21","close":9990.9678},{"date":"2025-08-22","close":9912.6855},{"date":"2025-08-25","close":10108.3945},{"date":"2025-08-26","close":10137.751},{"date":"2025-08-27","close":10299.2109},{"date":"2025-08-28","close":10213.9326},{"date":"2025-08-29","close":10292.3496},{"date":"2025-09-01","close":10277.708},{"date":"2025-09-02","close":10336.46},{"date":"2025-09-03","close":10228.6348},{"date":"2025-09-04","close":10209.0303},{"date":"2025-09-05","close":10360.9658},{"date":"2025-09-08","close":10140.415},{"date":"2025-09-09","close":10184.5254},{"date":"2025-09-10","close":10346.2627},{"date":"2025-09-11","close":10375.6699},{"date":"2025-09-12","close":10493.2959},{"date":"2025-09-15","close":10478.5918},{"date":"2025-09-16","close":10449.1855},{"date":"2025-09-17","close":10409.9775},{"date":"2025-09-18","close":10669.7354},{"date":"2025-09-19","close":10772.6592},{"date":"2025-09-22","close":10797.166},{"date":"2025-09-23","close":10797.166},{"date":"2025-09-24","close":10806.9688},{"date":"2025-09-25","close":10782.4619},{"date":"2025-09-26","close":10890.2842},{"date":"2025-09-29","close":10908.9404},{"date":"2025-09-30","close":11002.2246},{"date":"2025-10-01","close":10874.5771},{"date":"2025-10-02","close":10697.833},{"date":"2025-10-10","close":10776.3857},{"date":"2025-10-13","close":10663.4678},{"date":"2025-10-14","close":10697.833},{"date":"2025-10-15","close":10805.8428},{"date":"2025-10-16","close":10894.2139},{"date":"2025-10-17","close":10555.458},{"date":"2025-10-20","close":10722.3818},{"date":"2025-10-21","close":10899.123},{"date":"2025-10-22","close":10825.4824},{"date":"2025-10-23","close":10791.1143},{"date":"2025-10-24","close":10830.3906},{"date":"2025-10-27","close":11164.2383},{"date":"2025-10-28","close":11183.876},{"date":"2025-10-29","close":11169.1465},{"date":"2025-10-30","close":11050.1387},{"date":"2025-10-31","close":11128.8203},{"date":"2025-11-03","close":11173.083},{"date":"2025-11-04","close":11153.4092},{"date":"2025-11-05","close":11177.998},{"date":"2025-11-06","close":11340.2832},{"date":"2025-11-07","close":11291.1055},{"date":"2025-11-10","close":11359.9541},{"date":"2025-11-11","close":11502.5674},{"date":"2025-11-12","close":11546.8262},{"date":"2025-11-13","close":11979.0115},{"date":"2025-11-14","close":11291.1055},{"date":"2025-11-17","close":11261.6006},{"date":"2025-11-18","close":10961.6191},{"date":"2025-11-19","close":11035.3857},{"date":"2025-11-20","close":11325.5303},{"date":"2025-11-21","close":10986.208},{"date":"2025-11-24","close":11138.6562},{"date":"2025-11-25","close":11207.5049},{"date":"2025-11-26","close":11330.4492},{"date":"2025-11-27","close":11482.8867},{"date":"2025-11-28","close":11541.2744},{"date":"2025-12-01","close":11492.0166},{"date":"2025-12-02","close":11496.9424},{"date":"2025-12-03","close":11546.2002},{"date":"2025-12-04","close":11856.5293},{"date":"2025-12-05","close":11915.6396},{"date":"2025-12-08","close":11940.2686},{"date":"2025-12-09","close":12009.2314},{"date":"2025-12-10","close":11891.0107},{"date":"2025-12-11","close":12004.3057},{"date":"2025-12-12","close":12196.4141},{"date":"2025-12-15","close":12171.7832},{"date":"2025-12-16","close":12112.6738},{"date":"2025-12-17","close":12092.9707},{"date":"2025-12-18","close":12102.8213},{"date":"2025-12-19","close":12053.5645},{"date":"2025-12-22","close":12245.6729},{"date":"2025-12-23","close":12496.8926},{"date":"2025-12-24","close":12216.1182},{"date":"2025-12-26","close":12245.6729},{"date":"2025-12-29","close":12158.8223},{"date":"2025-12-30","close":12074.9336},{"date":"2026-01-02","close":12050.2627},{"date":"2026-01-05","close":12153.8887},{"date":"2026-01-06","close":12583.1982},{"date":"2026-01-07","close":12583.1982},{"date":"2026-01-08","close":12361.1416},{"date":"2026-01-09","close":12514.1143},{"date":"2026-01-12","close":12445.0273},{"date":"2026-01-13","close":12509.1777},{"date":"2026-01-14","close":12331.5342},{"date":"2026-01-15","close":12035.458},{"date":"2026-01-16","close":12311.7949},{"date":"2026-01-19","close":12205.2061},{"date":"2026-01-20","close":12104.543},{"date":"2026-01-21","close":11966.373},{"date":"2026-01-22","close":11976.2422},{"date":"2026-01-23","close":12055.1963},{"date":"2026-01-26","close":11497.5889},{"date":"2026-01-27","close":11773.9248},{"date":"2026-01-28","close":11606.1504},{"date":"2026-01-29","close":11529.0254},{"date":"2026-01-30","close":11786.1035},{"date":"2026-02-02","close":11894.8691},{"date":"2026-02-03","close":12013.5225},{"date":"2026-02-04","close":12137.1191},{"date":"2026-02-05","close":12186.5557},{"date":"2026-02-06","close":11944.3076},{"date":"2026-02-09","close":12404.085},{"date":"2026-02-10","close":12404.085},{"date":"2026-02-11","close":12067.9043},{"date":"2026-02-12","close":11825.6553},{"date":"2026-02-13","close":11321.3848},{"date":"2026-02-19","close":11781.1611},{"date":"2026-02-20","close":11736.667},{"date":"2026-02-23","close":11568.5752},{"date":"2026-02-24","close":11237.3398},{"date":"2026-02-25","close":11301.6094},{"date":"2026-02-26","close":11371.9404},{"date":"2026-02-27","close":11530.4326},{"date":"2026-03-03","close":11183.7295},{"date":"2026-03-04","close":11233.2588},{"date":"2026-03-05","close":11317.458},{"date":"2026-03-06","close":11302.6006},{"date":"2026-03-09","close":10832.0703},{"date":"2026-03-10","close":10945.9873},{"date":"2026-03-11","close":10980.6592},{"date":"2026-03-12","close":10807.3057},{"date":"2026-03-13","close":10708.2471},{"date":"2026-03-16","close":10802.3525},{"date":"2026-03-17","close":10841.9756},{"date":"2026-03-18","close":10965.8008},{"date":"2026-03-19","close":10965.8008},{"date":"2026-03-20","close":11010.376},{"date":"2026-03-23","close":11024.3887},{"date":"2026-03-24","close":11063.9551},{"date":"2026-03-25","close":11390.3838},{"date":"2026-03-26","close":11355.7627},{"date":"2026-03-27","close":11301.3584},{"date":"2026-03-30","close":10902.126},{"date":"2026-03-31","close":11273.6201},{"date":"2026-04-01","close":11357.8262},{"date":"2026-04-02","close":11323.1514},{"date":"2026-04-03","close":11463.8428},{"date":"2026-04-06","close":11417.2656},{"date":"2026-04-07","close":11461.8438},{"date":"2026-04-08","close":11664.9268},{"date":"2026-04-09","close":11808.5723},{"date":"2026-04-10","close":11882.8721},{"date":"2026-04-13","close":11868.0117},{"date":"2026-04-14","close":12036.4229},{"date":"2026-04-15","close":11942.3096},{"date":"2026-04-16","close":12076.0479},{"date":"2026-04-17","close":12066.1416},{"date":"2026-04-20","close":12021.5615},{"date":"2026-04-21","close":12209.7871},{"date":"2026-04-22","close":12259.3193},{"date":"2026-04-23","close":12071.0957},{"date":"2026-04-24","close":12051.2832},{"date":"2026-04-27","close":11808.5723},{"date":"2026-04-28","close":11996.7949},{"date":"2026-04-29","close":12005.7256},{"date":"2026-04-30","close":11881.7002},{"date":"2026-05-04","close":11926.3496},{"date":"2026-05-06","close":11762.6357},{"date":"2026-05-07","close":11886.6611},{"date":"2026-05-08","close":11881.7002},{"date":"2026-05-11","close":11714.8066},{"date":"2026-05-12","close":11754.5518},{"date":"2026-05-13","close":11933.4043},{"date":"2026-05-14","close":11794.2969},{"date":"2026-05-15","close":11933.4043},{"date":"2026-05-18","close":11824.1055},{"date":"2026-05-19","close":11918.5},{"date":"2026-05-20","close":11863.8506},{"date":"2026-05-21","close":12102.3193},{"date":"2026-05-22","close":12291.1074},{"date":"2026-05-26","close":12271.2344},{"date":"2026-05-27","close":12241.4268},{"date":"2026-05-28","close":12073.2178},{"date":"2026-05-29","close":12103.0771},{"date":"2026-06-01","close":12287.2119},{"date":"2026-06-02","close":12458.5742},{"date":"2026-06-04","close":12677.2314},{"date":"2026-06-05","close":13218.9092},{"date":"2026-06-08","close":12672.2637},{"date":"2026-06-09","close":12741.8359},{"date":"2026-06-10","close":12925.708},{"date":"2026-06-11","close":12761.7129},{"date":"2026-06-12","close":13005.2197},{"date":"2026-06-15","close":13362.1562},{"date":"2026-06-16","close":13222.8115},{"date":"2026-06-17","close":13581.126},{"date":"2026-06-18","close":13790.1426},{"date":"2026-06-19","close":13546.8975},{"date":"2026-06-22","close":13566.1963},{"date":"2026-06-23","close":13879.7217},{"date":"2026-06-24","close":14019.0664},{"date":"2026-06-25","close":13899.6279},{"date":"2026-06-26","close":13879.8545},{"date":"2026-06-29","close":13718.2461},{"date":"2026-06-30","close":13688.3486},{"date":"2026-07-01","close":13563.7734},{"date":"2026-07-02","close":13917.5664},{"date":"2026-07-03","close":13872.8887},{"date":"2026-07-06","close":13773.3701},{"date":"2026-07-07","close":14340.626},{"date":"2026-07-08","close":13813.1777},{"date":"2026-07-09","close":13653.9473},{"date":"2026-07-10","close":13798.249},{"date":"2026-07-13","close":13927.624},{"date":"2026-07-14","close":13673.8516},{"date":"2026-07-15","close":13932.5996},{"date":"2026-07-16","close":14116.709},{"date":"2026-07-20","close":13509.6465},{"date":"2026-07-21","close":13375.2959},{"date":"2026-07-22","close":13584.2852},{"date":"2026-07-23","close":13673.8516},{"date":"2026-07-24","close":13569.3574},{"date":"2026-07-27","close":13813.1777},{"date":"2026-07-28","close":13634.0439},{"date":"2026-07-29","close":13509.6465},{"date":"2026-07-30","close":12788.959},{"date":"2026-07-31","close":13117.9033},{"date":"2026-08-03","close":13217.584},{"date":"2026-08-04","close":13367.1035},{"date":"2026-08-05","close":13511.6396},{"date":"2026-08-06","close":13586.4004},{"date":"2026-08-07","close":13207.6152},{"date":"2026-08-10","close":13257.4561},{"date":"2026-08-11","close":13352.1514},{"date":"2026-08-12","close":13387.0391},{"date":"2026-08-13","close":13561.4795},{"date":"2026-08-14","close":13461.7998},{"date":"2026-08-18","close":13406.9756},{"date":"2026-08-19","close":13297.3271},{"date":"2026-08-20","close":12948.4473},{"date":"2026-08-21","close":12709.2148},{"date":"2026-08-24","close":12759.0547},{"date":"2026-08-25","close":12968.3828},{"date":"2026-08-26","close":12958.416},{"date":"2026-08-27","close":12888.6396},{"date":"2026-08-28","close":12726.8691},{"date":"2026-08-31","close":12781.791},{"date":"2026-09-01","close":12666.9541},{"date":"2026-09-02","close":12681.9336},{"date":"2026-09-03","close":12751.834},{"date":"2026-09-04","close":12781.791},{"date":"2026-09-07","close":12686.9258},{"date":"2026-09-08","close":12607.04},{"date":"2026-09-09","close":12557.1113},{"date":"2026-09-10","close":12532.1465},{"date":"2026-09-11","close":12656.9688},{"date":"2026-09-14","close":12685.9271},{"date":"2026-09-15","close":12456.2542},{"date":"2026-09-16","close":12500.1922},{"date":"2026-09-17","close":12395.3416},{"date":"2026-09-18","close":12356.3968},{"date":"2026-09-21","close":12401.3333},{"date":"2026-09-22","close":12260.5339},{"date":"2026-09-23","close":11950.9744},{"date":"2026-09-28","close":11918.0213},{"date":"2026-09-29","close":11660.0},{"date":"2026-09-30","close":11565.0},{"date":"2026-10-01","close":11475.0},{"date":"2026-10-02","close":11450.0},{"date":"2026-10-06","close":11345.0},{"date":"2026-10-07","close":11365.0},{"date":"2026-10-08","close":11165.0},{"date":"2026-10-12","close":11385.0},{"date":"2026-10-13","close":11515.0},{"date":"2026-10-14","close":11135.0},{"date":"2026-10-15","close":11060.0},{"date":"2026-10-16","close":11105.0},{"date":"2026-10-19","close":11025.0},{"date":"2026-10-20","close":10800.0},{"date":"2026-10-21","close":10880.0},{"date":"2026-10-22","close":10910.0},{"date":"2026-10-23","close":10985.0}],"chart_data":[{"date":"2025-02-18","open":9734,"high":9759,"low":9714,"close":9759,"volume":138719},{"date":"2025-02-19","open":9810,"high":9815,"low":9749,"close":9769,"volume":188902},{"date":"2025-02-20","open":9745,"high":9760,"low":9676,"close":9705,"volume":132938},{"date":"2025-02-21","open":9448,"high":9453,"low":9409,"close":9414,"volume":119776},{"date":"2025-02-24","open":9351,"high":9351,"low":9238,"close":9282,"volume":110558},{"date":"2025-02-25","open":9238,"high":9238,"low":9148,"close":9205,"volume":117637},{"date":"2025-02-26","open":9170,"high":9170,"low":9091,"close":9141,"volume":122725},{"date":"2025-02-27","open":9205,"high":9229,"low":9138,"close":9229,"volume":96024},{"date":"2025-02-28","open":9214,"high":9336,"low":9214,"close":9336,"volume":124769},{"date":"2025-03-04","open":9300,"high":9394,"low":9300,"close":9394,"volume":127164},{"date":"2025-03-05","open":8966,"high":9011,"low":8946,"close":8991,"volume":137858},{"date":"2025-03-06","open":8937,"high":8946,"low":8863,"close":8908,"volume":109204},{"date":"2025-03-07","open":8732,"high":8847,"low":8654,"close":8684,"volume":121671},{"date":"2025-03-10","open":8563,"high":8650,"low":8554,"close":8602,"volume":119459},{"date":"2025-03-11","open":8280,"high":8290,"low":8184,"close":8290,"volume":117569},{"date":"2025-03-12","open":8277,"high":8282,"low":8203,"close":8208,"volume":124752},{"date":"2025-03-13","open":8300,"high":8305,"low":8242,"close":8242,"volume":106045},{"date":"2025-03-14","open":8242,"high":8271,"low":8232,"close":8247,"volume":96456},{"date":"2025-03-17","open":8388,"high":8408,"low":8363,"close":8373,"volume":120983},{"date":"2025-03-18","open":8466,"high":8504,"low":8461,"close":8500,"volume":92985},{"date":"2025-03-19","open":8559,"high":8582,"low":8524,"close":8582,"volume":5319},{"date":"2025-03-20","open":8714,"high":8767,"low":8704,"close":8757,"volume":7872},{"date":"2025-03-21","open":8795,"high":8814,"low":8744,"close":8772,"volume":7499},{"date":"2025-03-24","open":8859,"high":8869,"low":8809,"close":8869,"volume":4373},{"date":"2025-03-25","open":8990,"high":9044,"low":8990,"close":9025,"volume":6640},{"date":"2025-03-26","open":9088,"high":9098,"low":9040,"close":9068,"volume":7121},{"date":"2025-03-27","open":8975,"high":9010,"low":8955,"close":9010,"volume":33051},{"date":"2025-03-28","open":9278,"high":9278,"low":8622,"close":8850,"volume":5328},{"date":"2025-03-31","open":8626,"high":8626,"low":8568,"close":8616,"volume":8383},{"date":"2025-04-01","open":8757,"high":8762,"low":8690,"close":8704,"volume":2106},{"date":"2025-04-02","open":8761,"high":8761,"low":8634,"close":8684,"volume":2600},{"date":"2025-04-03","open":8480,"high":8597,"low":8480,"close":8577,"volume":4108},{"date":"2025-04-04","open":7979,"high":7984,"low":7808,"close":7848,"volume":50124},{"date":"2025-04-07","open":7113,"high":7275,"low":7098,"close":7148,"volume":31968},{"date":"2025-04-08","open":7627,"high":7727,"low":7602,"close":7702,"volume":12570},{"date":"2025-04-09","open":7542,"high":7555,"low":7411,"close":7483,"volume":19845},{"date":"2025-04-10","open":8082,"high":8159,"low":8017,"close":8062,"volume":17253},{"date":"2025-04-11","open":7733,"high":7853,"low":7619,"close":7848,"volume":26770},{"date":"2025-04-14","open":7789,"high":7834,"low":7764,"close":7809,"volume":7560},{"date":"2025-04-15","open":7774,"high":7804,"low":7749,"close":7799,"volume":5412},{"date":"2025-04-16","open":7854,"high":7859,"low":7734,"close":7799,"volume":6970},{"date":"2025-04-17","open":7825,"high":7825,"low":7700,"close":7765,"volume":4673},{"date":"2025-04-18","open":7814,"high":7839,"low":7784,"close":7809,"volume":2310},{"date":"2025-04-21","open":7949,"high":7949,"low":7696,"close":7726,"volume":3941},{"date":"2025-04-22","open":7687,"high":7752,"low":7627,"close":7697,"volume":34140},{"date":"2025-04-23","open":8092,"high":8097,"low":8057,"close":8072,"volume":6443},{"date":"2025-04-24","open":8112,"high":8150,"low":8088,"close":8125,"volume":2616},{"date":"2025-04-25","open":8320,"high":8412,"low":8315,"close":8397,"volume":15895},{"date":"2025-04-28","open":8324,"high":8352,"low":8281,"close":8334,"volume":6785},{"date":"2025-04-29","open":8375,"high":8400,"low":8331,"close":8355,"volume":20649},{"date":"2025-04-30","open":8358,"high":8403,"low":8282,"close":8282,"volume":4547},{"date":"2025-05-02","open":8464,"high":8553,"low":8355,"close":8355,"volume":11256},{"date":"2025-05-07","open":8335,"high":8429,"low":8311,"close":8384,"volume":5934},{"date":"2025-05-08","open":8412,"high":8472,"low":8377,"close":8452,"volume":7324},{"date":"2025-05-09","open":8573,"high":8593,"low":8490,"close":8525,"volume":9923},{"date":"2025-05-12","open":8578,"high":8647,"low":8541,"close":8642,"volume":4312},{"date":"2025-05-13","open":8891,"high":8903,"low":8653,"close":8881,"volume":20012},{"date":"2025-05-14","open":9060,"high":9060,"low":8972,"close":9037,"volume":23662},{"date":"2025-05-15","open":9042,"high":9061,"low":8906,"close":8940,"volume":8667},{"date":"2025-05-16","open":9014,"high":9029,"low":8940,"close":8974,"volume":6854},{"date":"2025-05-19","open":8973,"high":8973,"low":8905,"close":8905,"volume":12201},{"date":"2025-05-20","open":8905,"high":9003,"low":8890,"close":8930,"volume":2311},{"date":"2025-05-21","open":8944,"high":8944,"low":8832,"close":8866,"volume":1998},{"date":"2025-05-22","open":8622,"high":8632,"low":8564,"close":8603,"volume":7473},{"date":"2025-05-23","open":8682,"high":8692,"low":8593,"close":8593,"volume":1941},{"date":"2025-05-26","open":8657,"high":8657,"low":8295,"close":8598,"volume":18090},{"date":"2025-05-27","open":8648,"high":8648,"low":8589,"close":8628,"volume":3410},{"date":"2025-05-28","open":8646,"high":8791,"low":8646,"close":8769,"volume":2807},{"date":"2025-05-29","open":8870,"high":8915,"low":8820,"close":8865,"volume":4035},{"date":"2025-05-30","open":8809,"high":8809,"low":8659,"close":8777,"volume":1759},{"date":"2025-06-02","open":8644,"high":8843,"low":8644,"close":8699,"volume":2861},{"date":"2025-06-04","open":8856,"high":8856,"low":8784,"close":8821,"volume":9508},{"date":"2025-06-05","open":8718,"high":8727,"low":8634,"close":8674,"volume":6352},{"date":"2025-06-09","open":8935,"high":9023,"low":8758,"close":8806,"volume":14635},{"date":"2025-06-10","open":8810,"high":8874,"low":8783,"close":8874,"volume":8005},{"date":"2025-06-11","open":8909,"high":8919,"low":8839,"close":8894,"volume":8762},{"date":"2025-06-12","open":8905,"high":8920,"low":8791,"close":8791,"volume":3858},{"date":"2025-06-13","open":9046,"high":9046,"low":8635,"close":8743,"volume":16085},{"date":"2025-06-16","open":8713,"high":8722,"low":8684,"close":8699,"volume":4442},{"date":"2025-06-17","open":8737,"high":8786,"low":8737,"close":8767,"volume":7365},{"date":"2025-06-18","open":8830,"high":8860,"low":8801,"close":8845,"volume":2953},{"date":"2025-06-19","open":8981,"high":9053,"low":8971,"close":9041,"volume":19490},{"date":"2025-06-20","open":9016,"high":9016,"low":8923,"close":8928,"volume":4152},{"date":"2025-06-23","open":9002,"high":9104,"low":8987,"close":9065,"volume":15600},{"date":"2025-06-24","open":9153,"high":9173,"low":9103,"close":9133,"volume":14405},{"date":"2025-06-25","open":9172,"high":9177,"low":9122,"close":9177,"volume":10074},{"date":"2025-06-26","open":9230,"high":9240,"low":9196,"close":9226,"volume":11294},{"date":"2025-06-27","open":9379,"high":9404,"low":9324,"close":9404,"volume":13777},{"date":"2025-06-30","open":9429,"high":9429,"low":9345,"close":9394,"volume":22919},{"date":"2025-07-01","open":9415,"high":9415,"low":9375,"close":9375,"volume":11041},{"date":"2025-07-02","open":9530,"high":9580,"low":9462,"close":9580,"volume":19923},{"date":"2025-07-03","open":9625,"high":9664,"low":9592,"close":9664,"volume":13081},{"date":"2025-07-04","open":9768,"high":9883,"low":9699,"close":9810,"volume":154107},{"date":"2025-07-07","open":9677,"high":9818,"low":9672,"close":9776,"volume":41185},{"date":"2025-07-08","open":9776,"high":9781,"low":9731,"close":9771,"volume":33544},{"date":"2025-07-09","open":9591,"high":9619,"low":9501,"close":9551,"volume":26490},{"date":"2025-07-10","open":9629,"high":9629,"low":9507,"close":9517,"volume":9121},{"date":"2025-07-11","open":9752,"high":9752,"low":9633,"close":9688,"volume":16048},{"date":"2025-07-14","open":9689,"high":9708,"low":9592,"close":9659,"volume":17887},{"date":"2025-07-15","open":9787,"high":9824,"low":9757,"close":9796,"volume":17739},{"date":"2025-07-16","open":9607,"high":9669,"low":9602,"close":9629,"volume":29263},{"date":"2025-07-17","open":9738,"high":9738,"low":9649,"close":9698,"volume":7249},{"date":"2025-07-18","open":9803,"high":9888,"low":9764,"close":9845,"volume":6938},{"date":"2025-07-21","open":9859,"high":9983,"low":9859,"close":9918,"volume":13503},{"date":"2025-07-22","open":9894,"high":9904,"low":9798,"close":9840,"volume":17045},{"date":"2025-07-23","open":9917,"high":9917,"low":9791,"close":9805,"volume":6694},{"date":"2025-07-24","open":9988,"high":9988,"low":9849,"close":9859,"volume":3590},{"date":"2025-07-25","open":9977,"high":9992,"low":9883,"close":9938,"volume":19663},{"date":"2025-07-28","open":10125,"high":10140,"low":10002,"close":10140,"volume":11076},{"date":"2025-07-29","open":10148,"high":10148,"low":10085,"close":10120,"volume":6542},{"date":"2025-07-30","open":10111,"high":10111,"low":9942,"close":9947,"volume":7126},{"date":"2025-07-31","open":10201,"high":10201,"low":10071,"close":10201,"volume":18848},{"date":"2025-08-01","open":10021,"high":10021,"low":9897,"close":9981,"volume":9275},{"date":"2025-08-04","open":9663,"high":9702,"low":9600,"close":9702,"volume":10533},{"date":"2025-08-05","open":9753,"high":9824,"low":9718,"close":9805,"volume":11659},{"date":"2025-08-06","open":9775,"high":9775,"low":9726,"close":9766,"volume":5401},{"date":"2025-08-07","open":9799,"high":9799,"low":9712,"close":9722,"volume":8275},{"date":"2025-08-08","open":9674,"high":9717,"low":9649,"close":9693,"volume":4655},{"date":"2025-08-11","open":9810,"high":9854,"low":9810,"close":9834,"volume":10660},{"date":"2025-08-12","open":9839,"high":9873,"low":9814,"close":9844,"volume":10726},{"date":"2025-08-13","open":9981,"high":10030,"low":9981,"close":10011,"volume":7144},{"date":"2025-08-14","open":9928,"high":9928,"low":9863,"close":9908,"volume":14101},{"date":"2025-08-18","open":9898,"high":9898,"low":9850,"close":9874,"volume":10556},{"date":"2025-08-19","open":9977,"high":9977,"low":9917,"close":9952,"volume":3261},{"date":"2025-08-20","open":9942,"high":9967,"low":9887,"close":9957,"volume":7526},{"date":"2025-08-21","open":9956,"high":9996,"low":9946,"close":9991,"volume":8344},{"date":"2025-08-22","open":10007,"high":10007,"low":9908,"close":9913,"volume":8604},{"date":"2025-08-25","open":10118,"high":10123,"low":10079,"close":10108,"volume":16254},{"date":"2025-08-26","open":10161,"high":10161,"low":10094,"close":10138,"volume":4068},{"date":"2025-08-27","open":10259,"high":10308,"low":10259,"close":10299,"volume":3164},{"date":"2025-08-28","open":10279,"high":10279,"low":10209,"close":10214,"volume":6315},{"date":"2025-08-29","open":10257,"high":10292,"low":10248,"close":10292,"volume":3524},{"date":"2025-09-01","open":10584,"high":10584,"low":10278,"close":10278,"volume":4920},{"date":"2025-09-02","open":10371,"high":10371,"low":10277,"close":10336,"volume":8093},{"date":"2025-09-03","open":10303,"high":10313,"low":10224,"close":10229,"volume":10261},{"date":"2025-09-04","open":10209,"high":10239,"low":10161,"close":10209,"volume":13035},{"date":"2025-09-05","open":10408,"high":10408,"low":10316,"close":10361,"volume":7716},{"date":"2025-09-08","open":10140,"high":10155,"low":10072,"close":10140,"volume":40285},{"date":"2025-09-09","open":10143,"high":10185,"low":10133,"close":10185,"volume":6133},{"date":"2025-09-10","open":10306,"high":10386,"low":10306,"close":10346,"volume":16228},{"date":"2025-09-11","open":10395,"high":10395,"low":10321,"close":10376,"volume":28807},{"date":"2025-09-12","open":10538,"high":10538,"low":10443,"close":10493,"volume":17244},{"date":"2025-09-15","open":10533,"high":10533,"low":10464,"close":10479,"volume":17199},{"date":"2025-09-16","open":10479,"high":10479,"low":10406,"close":10449,"volume":23559},{"date":"2025-09-17","open":10453,"high":10453,"low":10363,"close":10410,"volume":6996},{"date":"2025-09-18","open":10625,"high":10685,"low":10542,"close":10670,"volume":55802},{"date":"2025-09-19","open":10758,"high":10793,"low":10704,"close":10773,"volume":13628},{"date":"2025-09-22","open":10900,"high":10900,"low":10777,"close":10797,"volume":30104},{"date":"2025-09-23","open":10802,"high":10831,"low":10757,"close":10797,"volume":10509},{"date":"2025-09-24","open":10798,"high":10807,"low":10768,"close":10807,"volume":23226},{"date":"2025-09-25","open":10806,"high":10851,"low":10758,"close":10782,"volume":32537},{"date":"2025-09-26","open":10811,"high":10904,"low":10811,"close":10890,"volume":3403},{"date":"2025-09-29","open":10919,"high":10989,"low":10909,"close":10909,"volume":14488},{"date":"2025-09-30","open":10998,"high":11016,"low":10909,"close":11002,"volume":20718},{"date":"2025-10-01","open":10939,"high":10949,"low":10860,"close":10875,"volume":31360},{"date":"2025-10-02","open":10732,"high":10732,"low":10683,"close":10698,"volume":29721},{"date":"2025-10-10","open":10825,"high":10825,"low":10737,"close":10776,"volume":35511},{"date":"2025-10-13","open":10713,"high":10713,"low":10609,"close":10663,"volume":29573},{"date":"2025-10-14","open":10668,"high":10796,"low":10668,"close":10698,"volume":50937},{"date":"2025-10-15","open":10870,"high":10870,"low":10771,"close":10806,"volume":15001},{"date":"2025-10-16","open":10984,"high":10984,"low":10869,"close":10894,"volume":18587},{"date":"2025-10-17","open":10574,"high":10798,"low":9917,"close":10555,"volume":194619},{"date":"2025-10-20","open":10712,"high":10731,"low":10648,"close":10722,"volume":14567},{"date":"2025-10-21","open":10954,"high":10954,"low":10844,"close":10899,"volume":22770},{"date":"2025-10-22","open":10900,"high":10900,"low":10792,"close":10825,"volume":8410},{"date":"2025-10-23","open":10741,"high":10815,"low":10658,"close":10791,"volume":10233},{"date":"2025-10-24","open":10900,"high":10900,"low":10801,"close":10830,"volume":12828},{"date":"2025-10-27","open":11104,"high":11173,"low":11086,"close":11164,"volume":17788},{"date":"2025-10-28","open":11165,"high":11213,"low":11155,"close":11184,"volume":5242},{"date":"2025-10-29","open":11222,"high":11222,"low":11114,"close":11169,"volume":28643},{"date":"2025-10-30","open":11080,"high":11080,"low":10983,"close":11050,"volume":17160},{"date":"2025-10-31","open":11237,"high":11237,"low":11100,"close":11129,"volume":29621},{"date":"2025-11-03","open":11262,"high":11262,"low":11148,"close":11173,"volume":14871,"rsi_14":64.35,"sma_20":11064.97,"sma_60":10626.75,"sma_120":9999.13},{"date":"2025-11-04","open":11217,"high":11217,"low":11148,"close":11153,"volume":12544,"rsi_14":61.04,"sma_20":11072.41,"sma_60":10651.18,"sma_120":10022.02},{"date":"2025-11-05","open":11193,"high":11232,"low":11104,"close":11178,"volume":26184,"rsi_14":59.37,"sma_20":11087.65,"sma_60":10674.31,"sma_120":10044.49},{"date":"2025-11-06","open":11331,"high":11340,"low":11234,"close":11340,"volume":24964,"rsi_14":79.74,"sma_20":11120.03,"sma_60":10700.78,"sma_120":10067.33},{"date":"2025-11-07","open":11319,"high":11353,"low":11246,"close":11291,"volume":35803,"rsi_14":73.75,"sma_20":11146.05,"sma_60":10727.21,"sma_120":10087.76},{"date":"2025-11-10","open":11345,"high":11430,"low":11316,"close":11360,"volume":30816,"rsi_14":71.06,"sma_20":11181.22,"sma_60":10755.28,"sma_120":10107.42},{"date":"2025-11-11","open":11513,"high":11537,"low":11409,"close":11503,"volume":103924,"rsi_14":79.29,"sma_20":11221.91,"sma_60":10783.4,"sma_120":10129.13},{"date":"2025-11-12","open":11557,"high":11589,"low":11497,"close":11547,"volume":51964,"rsi_14":82.4,"sma_20":11259.36,"sma_60":10812.12,"sma_120":10150.93},{"date":"2025-11-13","open":11858,"high":11994,"low":11858,"close":11979,"volume":23819,"rsi_14":85.12,"sma_20":11305.06,"sma_60":10842.23,"sma_120":10175.44},{"date":"2025-11-14","open":11473,"high":11473,"low":11206,"close":11291,"volume":39742,"rsi_14":54.0,"sma_20":11342.36,"sma_60":10865.54,"sma_120":10195.44},{"date":"2025-11-17","open":11232,"high":11282,"low":11168,"close":11262,"volume":15526,"rsi_14":52.4,"sma_20":11369.58,"sma_60":10888.94,"sma_120":10215.75},{"date":"2025-11-18","open":11058,"high":11078,"low":10962,"close":10962,"volume":7927,"rsi_14":44.29,"sma_20":11372.62,"sma_60":10905.93,"sma_120":10235.74},{"date":"2025-11-19","open":10964,"high":11055,"low":10964,"close":11035,"volume":4808,"rsi_14":49.58,"sma_20":11383.1,"sma_60":10924.05,"sma_120":10256.42},{"date":"2025-11-20","open":11312,"high":11331,"low":11228,"close":11326,"volume":2181,"rsi_14":54.91,"sma_20":11410.02,"sma_60":10946.48,"sma_120":10279.51},{"date":"2025-11-21","open":11015,"high":11053,"low":10931,"close":10986,"volume":4239,"rsi_14":45.96,"sma_20":11417.87,"sma_60":10964.57,"sma_120":10299.51},{"date":"2025-11-24","open":11109,"high":11139,"low":11040,"close":11139,"volume":4420,"rsi_14":49.69,"sma_20":11416.35,"sma_60":10981.82,"sma_120":10319.58},{"date":"2025-11-25","open":11237,"high":11247,"low":11184,"close":11208,"volume":11060,"rsi_14":50.59,"sma_20":11417.36,"sma_60":10999.76,"sma_120":10339.45},{"date":"2025-11-26","open":11297,"high":11344,"low":11228,"close":11330,"volume":11567,"rsi_14":49.82,"sma_20":11425.3,"sma_60":11017.03,"sma_120":10361.09},{"date":"2025-11-27","open":11542,"high":11542,"low":11443,"close":11483,"volume":6937,"rsi_14":53.34,"sma_20":11446.11,"sma_60":11038.02,"sma_120":10384.49},{"date":"2025-11-28","open":11487,"high":11546,"low":11448,"close":11541,"volume":3816,"rsi_14":53.56,"sma_20":11466.92,"sma_60":11058.99,"sma_120":10407.55},{"date":"2025-12-01","open":11546,"high":11600,"low":11482,"close":11492,"volume":27320,"rsi_14":49.73,"sma_20":11482.95,"sma_60":11079.13,"sma_120":10431.41},{"date":"2025-12-02","open":11492,"high":11546,"low":11472,"close":11497,"volume":3582,"rsi_14":48.89,"sma_20":11500.24,"sma_60":11098.59,"sma_120":10454.2},{"date":"2025-12-03","open":11551,"high":11561,"low":11507,"close":11546,"volume":7199,"rsi_14":44.17,"sma_20":11518.77,"sma_60":11120.74,"sma_120":10476.83},{"date":"2025-12-04","open":11733,"high":11857,"low":11728,"close":11857,"volume":14167,"rsi_14":64.1,"sma_20":11544.9,"sma_60":11148.48,"sma_120":10501.92},{"date":"2025-12-05","open":11990,"high":11994,"low":11881,"close":11916,"volume":10423,"rsi_14":66.09,"sma_20":11576.41,"sma_60":11174.6,"sma_120":10528.39},{"date":"2025-12-08","open":11975,"high":11975,"low":11881,"close":11940,"volume":15322,"rsi_14":77.89,"sma_20":11605.78,"sma_60":11204.89,"sma_120":10555.46},{"date":"2025-12-09","open":11940,"high":12034,"low":11916,"close":12009,"volume":16362,"rsi_14":77.85,"sma_20":11631.36,"sma_60":11235.63,"sma_120":10583.49},{"date":"2025-12-10","open":11911,"high":11911,"low":11842,"close":11891,"volume":17891,"rsi_14":67.91,"sma_20":11648.66,"sma_60":11261.59,"sma_120":10609.94},{"date":"2025-12-11","open":12019,"high":12054,"low":11965,"close":12004,"volume":19211,"rsi_14":87.58,"sma_20":11658.96,"sma_60":11288.96,"sma_120":10636.7},{"date":"2025-12-12","open":12236,"high":12236,"low":12167,"close":12196,"volume":21163,"rsi_14":87.95,"sma_20":11704.72,"sma_60":11317.65,"sma_120":10663.41},{"date":"2025-12-15","open":12221,"high":12260,"low":12142,"close":12172,"volume":47698,"rsi_14":85.73,"sma_20":11750.74,"sma_60":11346.16,"sma_120":10690.87},{"date":"2025-12-16","open":12132,"high":12142,"low":12004,"close":12113,"volume":29505,"rsi_14":80.41,"sma_20":11808.95,"sma_60":11374.19,"sma_120":10716.68},{"date":"2025-12-17","open":12083,"high":12103,"low":12034,"close":12093,"volume":18146,"rsi_14":76.89,"sma_20":11862.52,"sma_60":11402.52,"sma_120":10741.75},{"date":"2025-12-18","open":12093,"high":12108,"low":11985,"close":12103,"volume":14521,"rsi_14":75.45,"sma_20":11901.86,"sma_60":11426.61,"sma_120":10766.51},{"date":"2025-12-19","open":12054,"high":12103,"low":12009,"close":12054,"volume":23002,"rsi_14":75.45,"sma_20":11955.8,"sma_60":11448.12,"sma_120":10790.46},{"date":"2025-12-22","open":12285,"high":12310,"low":12191,"close":12246,"volume":29153,"rsi_14":79.01,"sma_20":12011.85,"sma_60":11472.45,"sma_120":10814.53},{"date":"2025-12-23","open":12487,"high":12526,"low":12384,"close":12497,"volume":26650,"rsi_14":81.85,"sma_20":12077.16,"sma_60":11501.04,"sma_120":10840.81},{"date":"2025-12-24","open":12512,"high":12512,"low":12182,"close":12216,"volume":34262,"rsi_14":62.29,"sma_20":12122.0,"sma_60":11524.72,"sma_120":10864.88},{"date":"2025-12-26","open":12369,"high":12384,"low":12058,"close":12246,"volume":38563,"rsi_14":61.51,"sma_20":12161.75,"sma_60":11549.31,"sma_120":10887.46},{"date":"2025-12-29","open":12243,"high":12243,"low":12139,"close":12159,"volume":25638,"rsi_14":56.49,"sma_20":12192.0,"sma_60":11570.23,"sma_120":10908.42},{"date":"2025-12-30","open":12040,"high":12090,"low":11952,"close":12075,"volume":19681,"rsi_14":51.45,"sma_20":12220.5,"sma_60":11589.47,"sma_120":10927.45},{"date":"2026-01-02","open":11976,"high":12233,"low":11947,"close":12050,"volume":30139,"rsi_14":54.79,"sma_20":12247.5,"sma_60":11606.72,"sma_120":10946.54},{"date":"2026-01-05","open":12253,"high":12253,"low":12154,"close":12154,"volume":31338,"rsi_14":54.48,"sma_20":12277.25,"sma_60":11627.89,"sma_120":10966.55},{"date":"2026-01-06","open":12460,"high":12598,"low":12460,"close":12583,"volume":41462,"rsi_14":60.95,"sma_20":12313.0,"sma_60":11659.31,"sma_120":10992.04},{"date":"2026-01-07","open":12657,"high":12657,"low":12514,"close":12583,"volume":69715,"rsi_14":61.86,"sma_20":12345.75,"sma_60":11689.4,"sma_120":11017.83},{"date":"2026-01-08","open":12386,"high":12415,"low":12351,"close":12361,"volume":34458,"rsi_14":56.28,"sma_20":12366.0,"sma_60":11717.67,"sma_120":11040.3},{"date":"2026-01-09","open":12435,"high":12524,"low":12358,"close":12514,"volume":42185,"rsi_14":60.31,"sma_20":12390.5,"sma_60":11747.92,"sma_120":11064.31},{"date":"2026-01-12","open":12460,"high":12465,"low":12391,"close":12445,"volume":36311,"rsi_14":58.02,"sma_20":12417.5,"sma_60":11775.17,"sma_120":11086.57},{"date":"2026-01-13","open":12445,"high":12514,"low":12415,"close":12509,"volume":51527,"rsi_14":60.78,"sma_20":12442.0,"sma_60":11802.01,"sma_120":11110.79},{"date":"2026-01-14","open":12258,"high":12356,"low":12258,"close":12332,"volume":42340,"rsi_14":51.6,"sma_20":12447.75,"sma_60":11831.61,"sma_120":11132.93},{"date":"2026-01-15","open":11971,"high":12060,"low":11971,"close":12035,"volume":67661,"rsi_14":38.16,"sma_20":12439.75,"sma_60":11853.36,"sma_120":11151.34},{"date":"2026-01-16","open":12100,"high":12336,"low":12095,"close":12312,"volume":86505,"rsi_14":51.82,"sma_20":12448.75,"sma_60":11876.78,"sma_120":11171.46},{"date":"2026-01-19","open":12304,"high":12304,"low":12156,"close":12205,"volume":29005,"rsi_14":48.04,"sma_20":12452.25,"sma_60":11899.29,"sma_120":11191.16},{"date":"2026-01-20","open":12183,"high":12198,"low":12085,"close":12105,"volume":23758,"rsi_14":48.71,"sma_20":12451.25,"sma_60":11921.04,"sma_120":11210.47},{"date":"2026-01-21","open":11966,"high":12075,"low":11932,"close":11966,"volume":39284,"rsi_14":47.49,"sma_20":12445.75,"sma_60":11939.81,"sma_120":11228.17},{"date":"2026-01-22","open":11848,"high":12035,"low":11646,"close":11976,"volume":33701,"rsi_14":48.28,"sma_20":12431.0,"sma_60":11953.07,"sma_120":11245.28},{"date":"2026-01-23","open":12075,"high":12075,"low":11981,"close":12055,"volume":21335,"rsi_14":47.67,"sma_20":12407.5,"sma_60":11967.34,"sma_120":11261.18},{"date":"2026-01-26","open":11754,"high":11754,"low":11463,"close":11498,"volume":80392,"rsi_14":25.88,"sma_20":12370.0,"sma_60":11972.43,"sma_120":11272.53},{"date":"2026-01-27","open":11498,"high":11806,"low":11498,"close":11774,"volume":64205,"rsi_14":33.98,"sma_20":12345.0,"sma_60":11984.29,"sma_120":11287.72},{"date":"2026-01-28","open":11774,"high":11774,"low":11601,"close":11606,"volume":30416,"rsi_14":34.73,"sma_20":12317.0,"sma_60":11991.97,"sma_120":11299.34},{"date":"2026-01-29","open":11608,"high":11613,"low":11494,"close":11529,"volume":45223,"rsi_14":29.18,"sma_20":12288.25,"sma_60":11997.23,"sma_120":11311.99},{"date":"2026-01-30","open":11539,"high":11801,"low":11539,"close":11786,"volume":25984,"rsi_14":36.93,"sma_20":12273.75,"sma_60":12007.16,"sma_120":11329.17},{"date":"2026-02-02","open":12014,"high":12014,"low":11850,"close":11895,"volume":95302,"rsi_14":37.99,"sma_20":12259.5,"sma_60":12018.51,"sma_120":11346.41},{"date":"2026-02-03","open":12093,"high":12112,"low":11994,"close":12014,"volume":58654,"rsi_14":43.43,"sma_20":12229.5,"sma_60":12029.13,"sma_120":11364.96},{"date":"2026-02-04","open":12009,"high":12142,"low":12009,"close":12137,"volume":24181,"rsi_14":51.63,"sma_20":12205.75,"sma_60":12042.64,"sma_120":11384.92},{"date":"2026-02-05","open":12206,"high":12206,"low":12137,"close":12187,"volume":33333,"rsi_14":46.62,"sma_20":12195.75,"sma_60":12055.84,"sma_120":11405.56},{"date":"2026-02-06","open":11776,"high":11969,"low":11578,"close":11944,"volume":51982,"rsi_14":44.33,"sma_20":12165.75,"sma_60":12062.54,"sma_120":11422.97},{"date":"2026-02-09","open":12147,"high":12458,"low":12147,"close":12404,"volume":47767,"rsi_14":55.15,"sma_20":12162.5,"sma_60":12076.22,"sma_120":11444.17},{"date":"2026-02-10","open":12409,"high":12458,"low":12350,"close":12404,"volume":26668,"rsi_14":58.14,"sma_20":12156.0,"sma_60":12085.65,"sma_120":11463.94},{"date":"2026-02-11","open":12369,"high":12369,"low":12068,"close":12068,"volume":53099,"rsi_14":51.2,"sma_20":12141.5,"sma_60":12097.99,"sma_120":11481.77},{"date":"2026-02-12","open":12058,"high":12058,"low":11742,"close":11826,"volume":45779,"rsi_14":45.85,"sma_20":12129.75,"sma_60":12106.75,"sma_120":11497.84},{"date":"2026-02-13","open":11391,"high":11455,"low":11302,"close":11321,"volume":63294,"rsi_14":46.69,"sma_20":12078.5,"sma_60":12112.07,"sma_120":11509.0},{"date":"2026-02-19","open":12014,"high":12014,"low":11608,"close":11781,"volume":39500,"rsi_14":49.77,"sma_20":12057.0,"sma_60":12123.92,"sma_120":11523.98},{"date":"2026-02-20","open":11781,"high":11786,"low":11658,"close":11737,"volume":45311,"rsi_14":51.79,"sma_20":12037.25,"sma_60":12130.12,"sma_120":11538.3},{"date":"2026-02-23","open":11737,"high":11737,"low":11544,"close":11569,"volume":52933,"rsi_14":50.63,"sma_20":12016.0,"sma_60":12139.18,"sma_120":11551.87},{"date":"2026-02-24","open":11376,"high":11376,"low":11163,"close":11237,"volume":43945,"rsi_14":41.4,"sma_20":11977.5,"sma_60":12140.12,"sma_120":11560.97},{"date":"2026-02-25","open":11124,"high":11361,"low":11124,"close":11302,"volume":66269,"rsi_14":40.57,"sma_20":11938.25,"sma_60":12140.97,"sma_120":11570.36},{"date":"2026-02-26","open":11322,"high":11501,"low":11293,"close":11372,"volume":378696,"rsi_14":39.23,"sma_20":11929.75,"sma_60":12140.58,"sma_120":11578.81},{"date":"2026-02-27","open":11511,"high":11530,"low":11342,"close":11530,"volume":70271,"rsi_14":39.9,"sma_20":11915.25,"sma_60":12140.67,"sma_120":11589.34},{"date":"2026-03-03","open":11292,"high":11292,"low":11050,"close":11184,"volume":52325,"rsi_14":35.58,"sma_20":11894.67,"sma_60":12134.56,"sma_120":11596.77},{"date":"2026-03-04","open":11342,"high":11347,"low":10530,"close":11233,"volume":58740,"rsi_14":39.31,"sma_20":11881.57,"sma_60":12130.11,"sma_120":11604.62},{"date":"2026-03-05","open":11243,"high":11431,"low":11243,"close":11317,"volume":57224,"rsi_14":31.14,"sma_20":11859.78,"sma_60":12127.01,"sma_120":11612.8},{"date":"2026-03-06","open":11366,"high":11366,"low":11233,"close":11303,"volume":11316,"rsi_14":30.97,"sma_20":11831.72,"sma_60":12122.82,"sma_120":11621.78},{"date":"2026-03-09","open":11041,"high":11041,"low":10530,"close":10832,"volume":28963,"rsi_14":29.53,"sma_20":11773.78,"sma_60":12105.43,"sma_120":11626.95},{"date":"2026-03-10","open":11138,"high":11138,"low":10866,"close":10946,"volume":24649,"rsi_14":34.97,"sma_20":11715.4,"sma_60":12088.97,"sma_120":11631.79},{"date":"2026-03-11","open":11321,"high":11321,"low":10976,"close":10981,"volume":17115,"rsi_14":43.5,"sma_20":11656.3,"sma_60":12072.68,"sma_120":11638.79},{"date":"2026-03-12","open":10981,"high":10981,"low":10767,"close":10807,"volume":246134,"rsi_14":27.13,"sma_20":11600.64,"sma_60":12052.3,"sma_120":11643.97},{"date":"2026-03-13","open":10698,"high":10798,"low":10623,"close":10708,"volume":232306,"rsi_14":26.42,"sma_20":11516.67,"sma_60":12032.22,"sma_120":11646.91},{"date":"2026-03-16","open":10708,"high":10856,"low":10678,"close":10802,"volume":73336,"rsi_14":32.04,"sma_20":11437.51,"sma_60":12011.84,"sma_120":11650.4},{"date":"2026-03-17","open":10887,"high":10887,"low":10817,"close":10842,"volume":17859,"rsi_14":39.67,"sma_20":11377.33,"sma_60":11988.86,"sma_120":11653.25},{"date":"2026-03-18","open":11163,"high":11163,"low":10846,"close":10966,"volume":19495,"rsi_14":41.7,"sma_20":11335.72,"sma_60":11968.41,"sma_120":11657.28},{"date":"2026-03-19","open":11045,"high":11045,"low":10941,"close":10966,"volume":18487,"rsi_14":40.06,"sma_20":11319.6,"sma_60":11948.95,"sma_120":11661.57},{"date":"2026-03-20","open":11257,"high":11257,"low":10956,"close":11010,"volume":8624,"rsi_14":35.92,"sma_20":11282.52,"sma_60":11930.59,"sma_120":11666.55},{"date":"2026-03-23","open":10981,"high":11054,"low":10951,"close":11024,"volume":29858,"rsi_14":44.78,"sma_20":11249.15,"sma_60":11912.55,"sma_120":11669.58},{"date":"2026-03-24","open":11192,"high":11192,"low":11064,"close":11064,"volume":8650,"rsi_14":44.41,"sma_20":11226.31,"sma_60":11896.02,"sma_120":11672.07},{"date":"2026-03-25","open":11356,"high":11395,"low":11282,"close":11390,"volume":13198,"rsi_14":52.76,"sma_20":11236.77,"sma_60":11881.76,"sma_120":11677.11},{"date":"2026-03-26","open":11326,"high":11391,"low":11326,"close":11356,"volume":12579,"rsi_14":52.12,"sma_20":11242.21,"sma_60":11862.65,"sma_120":11681.85},{"date":"2026-03-27","open":11355,"high":11355,"low":11257,"close":11301,"volume":7370,"rsi_14":70.07,"sma_20":11242.41,"sma_60":11847.39,"sma_120":11686.05},{"date":"2026-03-30","open":11001,"high":11051,"low":10867,"close":10902,"volume":14682,"rsi_14":49.0,"sma_20":11214.27,"sma_60":11824.84,"sma_120":11687.08},{"date":"2026-03-31","open":11061,"high":11294,"low":10918,"close":11274,"volume":20496,"rsi_14":58.36,"sma_20":11219.53,"sma_60":11810.4,"sma_120":11690.31},{"date":"2026-04-01","open":11462,"high":11467,"low":11343,"close":11358,"volume":8838,"rsi_14":66.19,"sma_20":11226.62,"sma_60":11798.81,"sma_120":11694.14},{"date":"2026-04-02","open":11448,"high":11541,"low":11323,"close":11323,"volume":17916,"rsi_14":68.75,"sma_20":11227.63,"sma_60":11787.05,"sma_120":11696.89},{"date":"2026-04-03","open":11593,"high":11593,"low":11464,"close":11464,"volume":5367,"rsi_14":68.93,"sma_20":11234.71,"sma_60":11775.31,"sma_120":11701.6},{"date":"2026-04-06","open":11492,"high":11517,"low":11417,"close":11417,"volume":9033,"rsi_14":63.19,"sma_20":11259.06,"sma_60":11754.11,"sma_120":11706.71},{"date":"2026-04-07","open":11517,"high":11566,"low":11457,"close":11462,"volume":9532,"rsi_14":61.45,"sma_20":11279.83,"sma_60":11733.66,"sma_120":11711.53},{"date":"2026-04-08","open":11650,"high":11675,"low":11586,"close":11665,"volume":12797,"rsi_14":65.53,"sma_20":11309.03,"sma_60":11720.36,"sma_120":11719.01},{"date":"2026-04-09","open":11883,"high":11883,"low":11769,"close":11809,"volume":19027,"rsi_14":67.22,"sma_20":11354.29,"sma_60":11706.89,"sma_120":11727.41},{"date":"2026-04-10","open":11868,"high":11923,"low":11749,"close":11883,"volume":33808,"rsi_14":67.94,"sma_20":11408.36,"sma_60":11695.84,"sma_120":11735.51},{"date":"2026-04-13","open":11878,"high":11878,"low":11793,"close":11868,"volume":13204,"rsi_14":66.81,"sma_20":11456.87,"sma_60":11683.46,"sma_120":11742.73},{"date":"2026-04-14","open":12081,"high":12081,"low":11999,"close":12036,"volume":23364,"rsi_14":63.94,"sma_20":11511.81,"sma_60":11676.88,"sma_120":11754.24},{"date":"2026-04-15","open":12016,"high":12030,"low":11922,"close":11942,"volume":21184,"rsi_14":62.05,"sma_20":11555.77,"sma_60":11673.74,"sma_120":11763.55},{"date":"2026-04-16","open":12151,"high":12151,"low":12022,"close":12076,"volume":13963,"rsi_14":66.22,"sma_20":11606.38,"sma_60":11668.16,"sma_120":11772.47},{"date":"2026-04-17","open":12131,"high":12141,"low":12031,"close":12066,"volume":10739,"rsi_14":82.4,"sma_20":11654.21,"sma_60":11664.58,"sma_120":11781.93},{"date":"2026-04-20","open":12105,"high":12105,"low":11983,"close":12022,"volume":13855,"rsi_14":74.46,"sma_20":11698.38,"sma_60":11661.59,"sma_120":11791.32},{"date":"2026-04-21","open":12200,"high":12244,"low":12190,"close":12210,"volume":18667,"rsi_14":76.35,"sma_20":11749.97,"sma_60":11664.09,"sma_120":11801.95},{"date":"2026-04-22","open":12221,"high":12274,"low":12196,"close":12259,"volume":11874,"rsi_14":79.09,"sma_20":11787.46,"sma_60":11667.24,"sma_120":11810.16},{"date":"2026-04-23","open":12161,"high":12161,"low":12051,"close":12071,"volume":19470,"rsi_14":67.58,"sma_20":11817.28,"sma_60":11665.91,"sma_120":11816.63},{"date":"2026-04-24","open":12131,"high":12131,"low":12041,"close":12051,"volume":8264,"rsi_14":73.1,"sma_20":11848.82,"sma_60":11673.66,"sma_120":11823.05},{"date":"2026-04-27","open":11933,"high":11938,"low":11804,"close":11809,"volume":26993,"rsi_14":61.07,"sma_20":11888.57,"sma_60":11672.69,"sma_120":11828.49},{"date":"2026-04-28","open":11808,"high":12027,"low":11808,"close":11997,"volume":15210,"rsi_14":60.72,"sma_20":11918.98,"sma_60":11677.73,"sma_120":11834.85},{"date":"2026-04-29","open":11996,"high":12016,"low":11963,"close":12006,"volume":16219,"rsi_14":56.85,"sma_20":11945.34,"sma_60":11684.51,"sma_120":11840.87},{"date":"2026-04-30","open":12021,"high":12021,"low":11877,"close":11882,"volume":9644,"rsi_14":49.83,"sma_20":11967.23,"sma_60":11684.88,"sma_120":11846.02},{"date":"2026-05-04","open":11916,"high":11946,"low":11892,"close":11926,"volume":22473,"rsi_14":51.83,"sma_20":11986.05,"sma_60":11684.16,"sma_120":11851.33},{"date":"2026-05-06","open":11927,"high":11927,"low":11758,"close":11763,"volume":11469,"rsi_14":40.73,"sma_20":12003.25,"sma_60":11678.69,"sma_120":11853.91},{"date":"2026-05-07","open":11812,"high":11892,"low":11812,"close":11887,"volume":7856,"rsi_14":48.04,"sma_20":12024.45,"sma_60":11673.23,"sma_120":11857.93},{"date":"2026-05-08","open":11812,"high":11892,"low":11747,"close":11882,"volume":12466,"rsi_14":42.95,"sma_20":12035.2,"sma_60":11666.84,"sma_120":11861.34},{"date":"2026-05-11","open":11725,"high":11737,"low":11665,"close":11715,"volume":17129,"rsi_14":38.19,"sma_20":12029.45,"sma_60":11661.46,"sma_120":11862.0},{"date":"2026-05-12","open":11715,"high":11770,"low":11670,"close":11755,"volume":21080,"rsi_14":40.83,"sma_20":12021.95,"sma_60":11648.99,"sma_120":11862.61},{"date":"2026-05-13","open":11893,"high":11988,"low":11893,"close":11933,"volume":16657,"rsi_14":40.49,"sma_20":12024.2,"sma_60":11639.53,"sma_120":11862.59},{"date":"2026-05-14","open":11884,"high":11889,"low":11784,"close":11794,"volume":13426,"rsi_14":35.3,"sma_20":12011.05,"sma_60":11633.39,"sma_120":11865.69},{"date":"2026-05-15","open":11824,"high":11958,"low":11824,"close":11933,"volume":20764,"rsi_14":45.09,"sma_20":12009.55,"sma_60":11633.68,"sma_120":11870.21},{"date":"2026-05-18","open":11894,"high":11899,"low":11769,"close":11824,"volume":13910,"rsi_14":42.7,"sma_20":11995.9,"sma_60":11640.63,"sma_120":11876.35},{"date":"2026-05-19","open":11839,"high":11988,"low":11839,"close":11918,"volume":14687,"rsi_14":52.9,"sma_20":11987.5,"sma_60":11641.41,"sma_120":11882.67},{"date":"2026-05-20","open":11919,"high":11964,"low":11814,"close":11864,"volume":6012,"rsi_14":44.52,"sma_20":11978.55,"sma_60":11642.03,"sma_120":11886.07},{"date":"2026-05-21","open":11969,"high":12127,"low":11959,"close":12102,"volume":20301,"rsi_14":52.4,"sma_20":11972.1,"sma_60":11649.46,"sma_120":11894.32},{"date":"2026-05-22","open":12163,"high":12296,"low":12163,"close":12291,"volume":25867,"rsi_14":61.47,"sma_20":11972.65,"sma_60":11665.63,"sma_120":11902.87},{"date":"2026-05-26","open":12421,"high":12421,"low":12271,"close":12271,"volume":22867,"rsi_14":59.72,"sma_20":11981.65,"sma_60":11680.38,"sma_120":11910.67},{"date":"2026-05-27","open":12270,"high":12370,"low":12192,"close":12241,"volume":20507,"rsi_14":64.95,"sma_20":11990.2,"sma_60":11693.81,"sma_120":11917.2},{"date":"2026-05-28","open":12163,"high":12168,"low":12063,"close":12073,"volume":14155,"rsi_14":55.29,"sma_20":12002.4,"sma_60":11701.74,"sma_120":11921.21},{"date":"2026-05-29","open":12073,"high":12133,"low":12014,"close":12103,"volume":20011,"rsi_14":56.29,"sma_20":12006.6,"sma_60":11715.04,"sma_120":11924.8},{"date":"2026-06-01","open":12342,"high":12412,"low":12267,"close":12287,"volume":15705,"rsi_14":67.69,"sma_20":12019.8,"sma_60":11730.59,"sma_120":11930.35},{"date":"2026-06-02","open":12414,"high":12528,"low":12414,"close":12459,"volume":24489,"rsi_14":70.43,"sma_20":12048.75,"sma_60":11747.87,"sma_120":11937.44},{"date":"2026-06-04","open":12552,"high":12707,"low":12552,"close":12677,"volume":13729,"rsi_14":71.08,"sma_20":12086.45,"sma_60":11769.07,"sma_120":11945.95},{"date":"2026-06-05","open":13029,"high":13339,"low":13029,"close":13219,"volume":143173,"rsi_14":82.67,"sma_20":12159.6,"sma_60":11807.3,"sma_120":11956.36},{"date":"2026-06-08","open":12920,"high":13453,"low":12567,"close":12672,"volume":100582,"rsi_14":64.46,"sma_20":12199.05,"sma_60":11834.44,"sma_120":11961.71},{"date":"2026-06-09","open":12856,"high":12958,"low":12727,"close":12742,"volume":46051,"rsi_14":68.16,"sma_20":12242.25,"sma_60":11862.16,"sma_120":11967.42},{"date":"2026-06-10","open":12882,"high":12990,"low":12798,"close":12926,"volume":42432,"rsi_14":69.23,"sma_20":12303.95,"sma_60":11895.9,"sma_120":11974.1},{"date":"2026-06-11","open":12602,"high":12836,"low":12567,"close":12762,"volume":18033,"rsi_14":66.5,"sma_20":12355.4,"sma_60":11928.57,"sma_120":11980.4},{"date":"2026-06-12","open":12980,"high":13115,"low":12975,"close":13005,"volume":25631,"rsi_14":66.56,"sma_20":12410.05,"sma_60":11963.71,"sma_120":11987.77},{"date":"2026-06-15","open":13257,"high":13477,"low":13172,"close":13362,"volume":31192,"rsi_14":68.28,"sma_20":12488.7,"sma_60":12003.85,"sma_120":11996.36},{"date":"2026-06-16","open":13308,"high":13308,"low":13138,"close":13223,"volume":32414,"rsi_14":65.6,"sma_20":12553.35,"sma_60":12039.56,"sma_120":12003.98},{"date":"2026-06-17","open":13483,"high":13616,"low":13458,"close":13581,"volume":34412,"rsi_14":69.81,"sma_20":12641.5,"sma_60":12081.26,"sma_120":12015.11},{"date":"2026-06-18","open":13725,"high":13855,"low":13665,"close":13790,"volume":27484,"rsi_14":75.12,"sma_20":12735.4,"sma_60":12125.7,"sma_120":12028.15},{"date":"2026-06-19","open":13647,"high":13672,"low":13444,"close":13547,"volume":15204,"rsi_14":70.25,"sma_20":12820.8,"sma_60":12165.91,"sma_120":12039.23},{"date":"2026-06-22","open":13133,"high":13656,"low":13133,"close":13566,"volume":18121,"rsi_14":68.65,"sma_20":12894.25,"sma_60":12205.44,"sma_120":12050.73},{"date":"2026-06-23","open":13909,"high":13994,"low":13830,"close":13880,"volume":54665,"rsi_14":69.75,"sma_20":12974.0,"sma_60":12244.7,"sma_120":12063.23},{"date":"2026-06-24","open":13880,"high":14029,"low":13865,"close":14019,"volume":58921,"rsi_14":69.05,"sma_20":13061.7,"sma_60":12286.88,"sma_120":12074.76},{"date":"2026-06-25","open":13875,"high":14019,"low":13860,"close":13900,"volume":33673,"rsi_14":60.86,"sma_20":13144.9,"sma_60":12327.97,"sma_120":12087.68},{"date":"2026-06-26","open":13904,"high":14009,"low":13845,"close":13880,"volume":36064,"rsi_14":74.16,"sma_20":13236.6,"sma_60":12375.86,"sma_120":12100.35},{"date":"2026-06-29","open":13903,"high":13903,"low":13544,"close":13718,"volume":16893,"rsi_14":68.25,"sma_20":13317.55,"sma_60":12414.38,"sma_120":12112.39},{"date":"2026-06-30","open":13693,"high":13778,"low":13623,"close":13688,"volume":22214,"rsi_14":65.05,"sma_20":13387.75,"sma_60":12450.96,"sma_120":12124.89},{"date":"2026-07-01","open":13659,"high":13689,"low":13554,"close":13564,"volume":22135,"rsi_14":66.12,"sma_20":13442.2,"sma_60":12486.06,"sma_120":12136.56},{"date":"2026-07-02","open":13823,"high":13963,"low":13818,"close":13918,"volume":21439,"rsi_14":67.6,"sma_20":13503.4,"sma_60":12525.3,"sma_120":12150.31},{"date":"2026-07-03","open":13943,"high":13975,"low":13813,"close":13873,"volume":37638,"rsi_14":61.89,"sma_20":13536.15,"sma_60":12566.33,"sma_120":12160.22},{"date":"2026-07-06","open":14320,"high":14365,"low":13773,"close":13773,"volume":33114,"rsi_14":63.03,"sma_20":13591.35,"sma_60":12604.95,"sma_120":12169.31},{"date":"2026-07-07","open":14024,"high":14780,"low":14014,"close":14341,"volume":86754,"rsi_14":66.26,"sma_20":13671.55,"sma_60":12649.67,"sma_120":12185.01},{"date":"2026-07-08","open":14400,"high":14400,"low":13436,"close":13813,"volume":104198,"rsi_14":50.74,"sma_20":13716.0,"sma_60":12683.13,"sma_120":12195.01},{"date":"2026-07-09","open":13604,"high":13654,"low":13487,"close":13654,"volume":24655,"rsi_14":51.98,"sma_20":13760.7,"sma_60":12712.68,"sma_120":12204.26},{"date":"2026-07-10","open":13758,"high":13893,"low":13748,"close":13798,"volume":19633,"rsi_14":54.47,"sma_20":13800.45,"sma_60":12744.9,"sma_120":12214.18},{"date":"2026-07-13","open":13798,"high":13948,"low":13738,"close":13928,"volume":22992,"rsi_14":51.24,"sma_20":13829.7,"sma_60":12776.48,"sma_120":12226.68},{"date":"2026-07-14","open":13784,"high":13784,"low":13619,"close":13674,"volume":28775,"rsi_14":43.97,"sma_20":13853.2,"sma_60":12805.37,"sma_120":12239.56},{"date":"2026-07-15","open":13923,"high":14008,"low":13828,"close":13933,"volume":32876,"rsi_14":50.87,"sma_20":13871.7,"sma_60":12836.37,"sma_120":12252.26},{"date":"2026-07-16","open":14012,"high":14205,"low":13972,"close":14117,"volume":69092,"rsi_14":53.85,"sma_20":13888.95,"sma_60":12870.62,"sma_120":12267.6},{"date":"2026-07-20","open":13747,"high":14026,"low":13485,"close":13510,"volume":60811,"rsi_14":47.27,"sma_20":13886.95,"sma_60":12895.43,"sma_120":12278.51},{"date":"2026-07-21","open":13485,"high":13495,"low":13330,"close":13375,"volume":54844,"rsi_14":45.89,"sma_20":13878.2,"sma_60":12914.85,"sma_120":12289.47},{"date":"2026-07-22","open":13639,"high":13759,"low":13579,"close":13584,"volume":33418,"rsi_14":50.54,"sma_20":13864.2,"sma_60":12936.95,"sma_120":12302.1},{"date":"2026-07-23","open":13754,"high":13784,"low":13604,"close":13674,"volume":5277,"rsi_14":46.7,"sma_20":13847.75,"sma_60":12963.7,"sma_120":12314.81},{"date":"2026-07-24","open":13599,"high":13794,"low":13544,"close":13569,"volume":17880,"rsi_14":45.62,"sma_20":13832.0,"sma_60":12989.03,"sma_120":12331.35},{"date":"2026-07-27","open":14013,"high":14013,"low":13524,"close":13813,"volume":12953,"rsi_14":50.55,"sma_20":13828.5,"sma_60":13022.5,"sma_120":12347.6},{"date":"2026-07-28","open":13719,"high":13734,"low":13589,"close":13634,"volume":30630,"rsi_14":39.04,"sma_20":13825.25,"sma_60":13049.8,"sma_120":12363.76},{"date":"2026-07-29","open":13647,"high":13652,"low":13315,"close":13510,"volume":24519,"rsi_14":44.31,"sma_20":13816.25,"sma_60":13074.6,"sma_120":12379.56},{"date":"2026-07-30","open":13078,"high":13078,"low":12700,"close":12789,"volume":33945,"rsi_14":36.99,"sma_20":13777.25,"sma_60":13089.4,"sma_120":12387.14},{"date":"2026-07-31","open":13088,"high":13313,"low":13063,"close":13118,"volume":14141,"rsi_14":40.22,"sma_20":13737.0,"sma_60":13108.95,"sma_120":12396.56},{"date":"2026-08-03","open":13477,"high":13477,"low":13183,"close":13218,"volume":12685,"rsi_14":39.72,"sma_20":13703.0,"sma_60":13132.92,"sma_120":12405.81},{"date":"2026-08-04","open":13367,"high":13382,"low":13207,"close":13367,"volume":19248,"rsi_14":45.24,"sma_20":13681.5,"sma_60":13157.3,"sma_120":12415.26},{"date":"2026-08-05","open":13660,"high":13660,"low":13387,"close":13512,"volume":21689,"rsi_14":43.37,"sma_20":13638.75,"sma_60":13184.18,"sma_120":12425.51},{"date":"2026-08-06","open":13546,"high":13586,"low":13398,"close":13586,"volume":9379,"rsi_14":41.45,"sma_20":13626.25,"sma_60":13215.4,"sma_120":12438.43},{"date":"2026-08-07","open":13378,"high":13408,"low":13203,"close":13208,"volume":13392,"rsi_14":44.61,"sma_20":13602.75,"sma_60":13239.62,"sma_120":12444.31},{"date":"2026-08-10","open":13023,"high":13482,"low":13013,"close":13257,"volume":6264,"rsi_14":47.94,"sma_20":13563.05,"sma_60":13244.62,"sma_120":12441.62},{"date":"2026-08-11","open":13347,"high":13412,"low":13272,"close":13352,"volume":4126,"rsi_14":45.81,"sma_20":13534.1,"sma_60":13270.88,"sma_120":12451.54},{"date":"2026-08-12","open":13392,"high":13417,"low":13282,"close":13387,"volume":4167,"rsi_14":44.72,"sma_20":13519.65,"sma_60":13295.4,"sma_120":12463.79},{"date":"2026-08-13","open":13474,"high":13561,"low":13439,"close":13561,"volume":9833,"rsi_14":49.84,"sma_20":13500.95,"sma_60":13324.67,"sma_120":12481.75},{"date":"2026-08-14","open":13550,"high":13550,"low":13442,"close":13462,"volume":8023,"rsi_14":43.36,"sma_20":13468.0,"sma_60":13350.68,"sma_120":12495.0},{"date":"2026-08-18","open":13462,"high":13517,"low":13377,"close":13407,"volume":7496,"rsi_14":45.49,"sma_20":13462.75,"sma_60":13376.7,"sma_120":12508.16},{"date":"2026-08-19","open":13147,"high":13482,"low":13147,"close":13297,"volume":7678,"rsi_14":45.74,"sma_20":13458.75,"sma_60":13396.9,"sma_120":12521.83},{"date":"2026-08-20","open":12978,"high":13153,"low":12933,"close":12948,"volume":18052,"rsi_14":53.72,"sma_20":13426.8,"sma_60":13408.13,"sma_120":12535.37},{"date":"2026-08-21","open":12733,"high":12763,"low":12604,"close":12709,"volume":9930,"rsi_14":40.05,"sma_20":13378.35,"sma_60":13415.7,"sma_120":12546.37},{"date":"2026-08-24","open":12789,"high":12869,"low":12725,"close":12759,"volume":9556,"rsi_14":38.56,"sma_20":13337.65,"sma_60":13424.58,"sma_120":12557.37},{"date":"2026-08-25","open":12839,"high":12968,"low":12809,"close":12968,"volume":5214,"rsi_14":40.34,"sma_20":13295.2,"sma_60":13439.78,"sma_120":12568.79},{"date":"2026-08-26","open":12893,"high":13033,"low":12893,"close":12958,"volume":6819,"rsi_14":35.66,"sma_20":13261.25,"sma_60":13454.32,"sma_120":12582.55},{"date":"2026-08-27","open":12953,"high":12953,"low":12794,"close":12889,"volume":2547,"rsi_14":31.87,"sma_20":13230.0,"sma_60":13464.62,"sma_120":12595.32},{"date":"2026-08-28","open":12836,"high":12856,"low":12727,"close":12727,"volume":7248,"rsi_14":35.45,"sma_20":13225.75,"sma_60":13468.67,"sma_120":12605.83},{"date":"2026-08-31","open":12747,"high":12892,"low":12747,"close":12782,"volume":12429,"rsi_14":36.03,"sma_20":13188.9,"sma_60":13449.28,"sma_120":12606.08},{"date":"2026-09-01","open":12712,"high":12766,"low":12652,"close":12667,"volume":5740,"rsi_14":30.14,"sma_20":13161.2,"sma_60":13439.97,"sma_120":12620.19},{"date":"2026-09-02","open":12657,"high":12712,"low":12592,"close":12682,"volume":6883,"rsi_14":29.33,"sma_20":13126.75,"sma_60":13440.02,"sma_120":12633.46},{"date":"2026-09-03","open":12752,"high":12767,"low":12628,"close":12752,"volume":28390,"rsi_14":24.77,"sma_20":13088.55,"sma_60":13440.07,"sma_120":12647.02},{"date":"2026-09-04","open":12897,"high":12902,"low":12767,"close":12782,"volume":37378,"rsi_14":27.82,"sma_20":13048.15,"sma_60":13437.57,"sma_120":12662.3},{"date":"2026-09-07","open":12776,"high":12781,"low":12582,"close":12687,"volume":8925,"rsi_14":27.12,"sma_20":13021.95,"sma_60":13436.2,"sma_120":12677.63},{"date":"2026-09-08","open":12627,"high":12722,"low":12567,"close":12607,"volume":10378,"rsi_14":27.64,"sma_20":12989.25,"sma_60":13429.47,"sma_120":12691.49},{"date":"2026-09-09","open":12567,"high":12572,"low":12467,"close":12557,"volume":6174,"rsi_14":34.27,"sma_20":12949.3,"sma_60":13416.23,"sma_120":12704.6},{"date":"2026-09-10","open":12532,"high":12622,"low":12502,"close":12532,"volume":7104,"rsi_14":41.33,"sma_20":12906.35,"sma_60":13404.92,"sma_120":12716.45},{"date":"2026-09-11","open":12567,"high":12672,"low":12552,"close":12657,"volume":4975,"rsi_14":45.28,"sma_20":12860.95,"sma_60":13389.72,"sma_120":12729.35},{"date":"2026-09-14","open":12601,"high":12700,"low":12531,"close":12686,"volume":18328,"rsi_14":35.83,"sma_20":12822.75,"sma_60":13371.77,"sma_120":12742.24},{"date":"2026-09-15","open":12396,"high":12460,"low":12366,"close":12456,"volume":7105,"rsi_14":29.08,"sma_20":12775.8,"sma_60":13353.73,"sma_120":12752.96},{"date":"2026-09-16","open":12476,"high":12645,"low":12461,"close":12500,"volume":15888,"rsi_14":33.62,"sma_20":12736.6,"sma_60":13336.45,"sma_120":12763.73},{"date":"2026-09-17","open":12351,"high":12450,"low":12282,"close":12395,"volume":11002,"rsi_14":35.48,"sma_20":12709.65,"sma_60":13312.17,"sma_120":12770.86},{"date":"2026-09-18","open":12395,"high":12450,"low":12341,"close":12356,"volume":14337,"rsi_14":30.84,"sma_20":12692.65,"sma_60":13284.9,"sma_120":12777.95},{"date":"2026-09-21","open":12361,"high":12450,"low":12341,"close":12401,"volume":2787,"rsi_14":37.5,"sma_20":12675.4,"sma_60":13260.37,"sma_120":12785.88},{"date":"2026-09-22","open":12430,"high":12565,"low":11807,"close":12261,"volume":28595,"rsi_14":32.0,"sma_20":12640.7,"sma_60":13233.5,"sma_120":12796.03},{"date":"2026-09-23","open":11802,"high":11951,"low":11782,"close":11951,"volume":17470,"rsi_14":21.25,"sma_20":12591.0,"sma_60":13204.55,"sma_120":12800.46},{"date":"2026-09-28","open":11803,"high":11918,"low":11773,"close":11918,"volume":12478,"rsi_14":18.98,"sma_20":12543.0,"sma_60":13175.52,"sma_120":12803.87},{"date":"2026-09-29","open":11755,"high":11760,"low":11625,"close":11660,"volume":16037,"rsi_14":16.61,"sma_20":12488.75,"sma_60":13143.73,"sma_120":12805.17},{"date":"2026-09-30","open":11590,"high":11630,"low":11515,"close":11565,"volume":4952,"rsi_14":16.46,"sma_20":12427.0,"sma_60":13104.45,"sma_120":12804.79},{"date":"2026-10-01","open":11545,"high":11575,"low":11445,"close":11475,"volume":79481,"rsi_14":16.05,"sma_20":12366.5,"sma_60":13064.08,"sma_120":12804.77},{"date":"2026-10-02","open":11475,"high":11565,"low":11440,"close":11450,"volume":3887,"rsi_14":16.05,"sma_20":12304.0,"sma_60":13024.97,"sma_120":12804.16},{"date":"2026-10-06","open":11440,"high":11445,"low":11330,"close":11345,"volume":6892,"rsi_14":8.47,"sma_20":12220.55,"sma_60":12959.07,"sma_120":12792.88},{"date":"2026-10-07","open":11345,"high":11370,"low":11260,"close":11365,"volume":9117,"rsi_14":7.0,"sma_20":12149.65,"sma_60":12918.17,"sma_120":12788.66},{"date":"2026-10-08","open":11270,"high":11270,"low":11165,"close":11165,"volume":12547,"rsi_14":7.14,"sma_20":12073.45,"sma_60":12876.6,"sma_120":12782.14},{"date":"2026-10-12","open":11350,"high":11420,"low":11320,"close":11385,"volume":32821,"rsi_14":16.74,"sma_20":12012.25,"sma_60":12836.28,"sma_120":12777.58},{"date":"2026-10-13","open":11320,"high":11520,"low":11310,"close":11515,"volume":31394,"rsi_14":24.02,"sma_20":11960.05,"sma_60":12795.97,"sma_120":12772.71},{"date":"2026-10-14","open":11235,"high":11245,"low":11135,"close":11135,"volume":10262,"rsi_14":20.06,"sma_20":11890.1,"sma_60":12753.57,"sma_120":12765.44},{"date":"2026-10-15","open":10985,"high":11135,"low":10985,"close":11060,"volume":21367,"rsi_14":17.63,"sma_20":11810.15,"sma_60":12705.58,"sma_120":12756.44},{"date":"2026-10-16","open":11170,"high":11235,"low":11080,"close":11105,"volume":5717,"rsi_14":20.72,"sma_20":11730.2,"sma_60":12655.27,"sma_120":12747.9},{"date":"2026-10-19","open":11100,"high":11110,"low":11020,"close":11025,"volume":4320,"rsi_14":23.41,"sma_20":11657.75,"sma_60":12613.73,"sma_120":12739.06},{"date":"2026-10-20","open":10900,"high":10900,"low":10780,"close":10800,"volume":10679,"rsi_14":21.12,"sma_20":11571.85,"sma_60":12570.7,"sma_120":12726.77},{"date":"2026-10-21","open":10860,"high":10950,"low":10855,"close":10880,"volume":4241,"rsi_14":27.97,"sma_20":11495.2,"sma_60":12525.55,"sma_120":12714.73},{"date":"2026-10-22","open":11015,"high":11025,"low":10905,"close":10910,"volume":3449,"rsi_14":30.79,"sma_20":11422.0,"sma_60":12479.4,"sma_120":12704.52},{"date":"2026-10-23","open":11070,"high":11080,"low":10935,"close":10935,"volume":2537,"rsi_14":33.54,"sma_20":11347.8,"sma_60":12435.42,"sma_120":12694.69}],"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 미국은행TOP10","phase":"above-fold","symbol_resolved":true}