{"status":"ok","report":{"price_analysis":{"current":15575.0,"change_1d":-0.6,"change_7d":-1.8,"change_30d":-9.6,"high_30d":18515.0,"low_30d":15400.0,"position_in_range":6.0,"support":15711.5,"resistance":18203.5},"summary":"RISE 미국양자컴퓨팅(0018Z0)은(는) Solactive US Quantum Computing Technology Index PR를 추종하는 ETF입니다, 순자산 210억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 16.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-588.21)가 시그널선(-401.26)을 하회합니다(데드크로스). 현재가가 SMA20(17160)과 SMA60(17660) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15078~19241 (현재 위치 12%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 16","rsi_14":16.009280742459396,"macd":-588.2127451937049,"macd_signal":-401.26345484663074,"sma_20":17159.5,"sma_60":17660.1,"bb_upper":19241.011229852003,"bb_lower":15077.988770147997,"atr_14":399.64285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -120.00, 기관 순매수 277.00. 30일 누적: 외국인 -85.00, 기관 -1.20만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-120.0,"institutional_flow":277.0,"data":[{"date":"2026-10-23","foreign_net":-1.0,"institution_net":76.0,"retail_net":-75.0},{"date":"2026-10-22","foreign_net":-110.0,"institution_net":941.0,"retail_net":-831.0},{"date":"2026-10-21","foreign_net":102.0,"institution_net":105.0,"retail_net":-207.0},{"date":"2026-10-20","foreign_net":-9.0,"institution_net":-1031.0,"retail_net":1040.0},{"date":"2026-10-19","foreign_net":-102.0,"institution_net":186.0,"retail_net":-84.0},{"date":"2026-10-16","foreign_net":113.0,"institution_net":2174.0,"retail_net":-2287.0},{"date":"2026-10-15","foreign_net":-92.0,"institution_net":-45.0,"retail_net":137.0},{"date":"2026-10-14","foreign_net":-8.0,"institution_net":341.0,"retail_net":-333.0},{"date":"2026-10-13","foreign_net":100.0,"institution_net":1826.0,"retail_net":-1926.0},{"date":"2026-10-12","foreign_net":-160.0,"institution_net":811.0,"retail_net":-651.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-183.0,"retail_net":183.0},{"date":"2026-10-07","foreign_net":-72.0,"institution_net":-217.0,"retail_net":289.0},{"date":"2026-10-06","foreign_net":-88.0,"institution_net":-5650.0,"retail_net":5738.0},{"date":"2026-10-02","foreign_net":26.0,"institution_net":-863.0,"retail_net":837.0},{"date":"2026-10-01","foreign_net":34.0,"institution_net":-185.0,"retail_net":151.0},{"date":"2026-09-30","foreign_net":88.0,"institution_net":-105.0,"retail_net":17.0},{"date":"2026-09-29","foreign_net":-132.0,"institution_net":-3491.0,"retail_net":3623.0},{"date":"2026-09-28","foreign_net":-15.0,"institution_net":-808.0,"retail_net":823.0},{"date":"2026-09-23","foreign_net":45.0,"institution_net":1416.0,"retail_net":-1461.0},{"date":"2026-09-22","foreign_net":-83.0,"institution_net":172.0,"retail_net":-89.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-882.0,"retail_net":882.0},{"date":"2026-09-18","foreign_net":32.0,"institution_net":1988.0,"retail_net":-2020.0},{"date":"2026-09-17","foreign_net":68.0,"institution_net":948.0,"retail_net":-1016.0},{"date":"2026-09-16","foreign_net":-68.0,"institution_net":370.0,"retail_net":-302.0},{"date":"2026-09-15","foreign_net":245.0,"institution_net":-1341.0,"retail_net":1096.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-4189.0,"retail_net":4189.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-1117.0,"retail_net":1117.0},{"date":"2026-09-10","foreign_net":-238.0,"institution_net":-608.0,"retail_net":846.0},{"date":"2026-09-09","foreign_net":236.0,"institution_net":-234.0,"retail_net":-2.0},{"date":"2026-09-08","foreign_net":4.0,"institution_net":-2419.0,"retail_net":2415.0}],"periods":{"d1":{"foreign_net":-1.0,"institution_net":76.0,"retail_net":-75.0},"d3":{"foreign_net":-9.0,"institution_net":1122.0,"retail_net":-1113.0},"d7":{"foreign_net":-99.0,"institution_net":2406.0,"retail_net":-2307.0},"d14":{"foreign_net":-301.0,"institution_net":-1529.0,"retail_net":1830.0},"d30":{"foreign_net":-85.0,"institution_net":-12014.0,"retail_net":12099.0}}},"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":27,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":16.0,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.6,"unit":"%","percentile":34,"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 16 (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 16 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.5127,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.51,"summary":"배당수익률 0.51%","metrics":[{"name":"배당수익률","value":0.51,"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":"2026-10-23T23:55:15.257679+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Solactive US Quantum Computing Technology Index PR","issuer":"KB자산운용","category":"","expense_ratio":0.4,"aum":21000000000.0,"aum_display":"210억","dividend_yield":null,"tracking_error":0.29,"holdings":[{"ticker":"","name":"UNISYS CORP","weight":null},{"ticker":"","name":"QUANTUM COMPUTING INC","weight":null},{"ticker":"","name":"INFLEQTION INC","weight":null},{"ticker":"","name":"RIGETTI COMPUTING INC","weight":null},{"ticker":"","name":"D-WAVE QUANTUM INC","weight":null},{"ticker":"","name":"SILVACO GROUP INC","weight":null},{"ticker":"","name":"IONQ INC","weight":null},{"ticker":"","name":"HEWLETT PACKARD ENTERPRISE","weight":null},{"ticker":"","name":"MICROCHIP TECHNOLOGY INC","weight":null},{"ticker":"","name":"INTL BUSINESS MACHINES CORP","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":15575.0,"change_pct":-0.57,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-03-11","close":9234.1309},{"date":"2025-03-12","close":9433.0342},{"date":"2025-03-13","close":9726.4189},{"date":"2025-03-14","close":9865.6514},{"date":"2025-03-17","close":10527.0078},{"date":"2025-03-18","close":10765.6934},{"date":"2025-03-19","close":10656.2959},{"date":"2025-03-20","close":10815.4189},{"date":"2025-03-21","close":10173.9521},{"date":"2025-03-24","close":10367.8848},{"date":"2025-03-25","close":10760.7207},{"date":"2025-03-26","close":10765.6934},{"date":"2025-03-27","close":10377.8301},{"date":"2025-03-28","close":10164.0078},{"date":"2025-03-31","close":9850.7334},{"date":"2025-04-01","close":9910.4043},{"date":"2025-04-02","close":9920.3496},{"date":"2025-04-03","close":9597.1309},{"date":"2025-04-04","close":9249.0479},{"date":"2025-04-07","close":8304.2529},{"date":"2025-04-08","close":9075.0068},{"date":"2025-04-09","close":8617.5264},{"date":"2025-04-10","close":9681.6641},{"date":"2025-04-11","close":9577.2402},{"date":"2025-04-14","close":9547.4043},{"date":"2025-04-15","close":9423.0889},{"date":"2025-04-16","close":9129.7051},{"date":"2025-04-17","close":9020.3086},{"date":"2025-04-18","close":9005.3906},{"date":"2025-04-21","close":8940.7471},{"date":"2025-04-22","close":8712.0068},{"date":"2025-04-23","close":9159.541},{"date":"2025-04-24","close":9288.8291},{"date":"2025-04-25","close":9756.2539},{"date":"2025-04-28","close":9815.9248},{"date":"2025-04-29","close":9771.1719},{"date":"2025-04-30","close":9671.7197},{"date":"2025-05-02","close":9746.3086},{"date":"2025-05-07","close":9815.9248},{"date":"2025-05-08","close":9731.3916},{"date":"2025-05-09","close":10263.46},{"date":"2025-05-12","close":10551.8711},{"date":"2025-05-13","close":10800.502},{"date":"2025-05-14","close":11049.1318},{"date":"2025-05-15","close":11024.2686},{"date":"2025-05-16","close":11004.3789},{"date":"2025-05-19","close":11292.79},{"date":"2025-05-20","close":11412.1318},{"date":"2025-05-21","close":11576.2285},{"date":"2025-05-22","close":11262.9541},{"date":"2025-05-23","close":12133.1602},{"date":"2025-05-26","close":12093.3789},{"date":"2025-05-27","close":12212.7217},{"date":"2025-05-28","close":12302.2285},{"date":"2025-05-29","close":12451.4062},{"date":"2025-05-30","close":11874.584},{"date":"2025-06-02","close":11586.1738},{"date":"2025-06-04","close":11839.7764},{"date":"2025-06-05","close":11750.2686},{"date":"2025-06-09","close":12003.8721},{"date":"2025-06-10","close":12103.3242},{"date":"2025-06-11","close":12252.502},{"date":"2025-06-12","close":12391.7354},{"date":"2025-06-13","close":12143.1055},{"date":"2025-06-16","close":12018.7891},{"date":"2025-06-17","close":12421.5713},{"date":"2025-06-18","close":12371.8447},{"date":"2025-06-19","close":12396.708},{"date":"2025-06-20","close":12346.9824},{"date":"2025-06-23","close":12267.4199},{"date":"2025-06-24","close":12302.2285},{"date":"2025-06-25","close":12322.1191},{"date":"2025-06-26","close":12212.7217},{"date":"2025-06-27","close":12456.3789},{"date":"2025-06-30","close":12436.4893},{"date":"2025-07-01","close":12690.0918},{"date":"2025-07-02","close":12665.2285},{"date":"2025-07-03","close":13003.3662},{"date":"2025-07-04","close":13266.9141},{"date":"2025-07-07","close":13276.8594},{"date":"2025-07-08","close":13157.5166},{"date":"2025-07-09","close":13147.5713},{"date":"2025-07-10","close":13097.8457},{"date":"2025-07-11","close":13092.873},{"date":"2025-07-14","close":12829.3252},{"date":"2025-07-15","close":13063.0381},{"date":"2025-07-16","close":12983.4756},{"date":"2025-07-17","close":13406.1475},{"date":"2025-07-18","close":13873.5723},{"date":"2025-07-21","close":13863.627},{"date":"2025-07-22","close":13580.1885},{"date":"2025-07-23","close":13381.2842},{"date":"2025-07-24","close":13450.9004},{"date":"2025-07-25","close":13396.2021},{"date":"2025-07-28","close":13530.4619},{"date":"2025-07-29","close":13435.9824},{"date":"2025-07-30","close":13167.4619},{"date":"2025-07-31","close":13411.1201},{"date":"2025-08-01","close":13117.7363},{"date":"2025-08-04","close":12700.0371},{"date":"2025-08-05","close":13087.9004},{"date":"2025-08-06","close":13276.8594},{"date":"2025-08-07","close":13058.0645},{"date":"2025-08-08","close":13102.8184},{"date":"2025-08-11","close":13237.0781},{"date":"2025-08-12","close":13326.5859},{"date":"2025-08-13","close":13421.0654},{"date":"2025-08-14","close":13445.9277},{"date":"2025-08-18","close":13316.6396},{"date":"2025-08-19","close":13311.667},{"date":"2025-08-20","close":12903.9141},{"date":"2025-08-21","close":12903.9141},{"date":"2025-08-22","close":12769.6533},{"date":"2025-08-25","close":13192.3252},{"date":"2025-08-26","close":13068.0107},{"date":"2025-08-27","close":13271.8867},{"date":"2025-08-28","close":13132.6543},{"date":"2025-08-29","close":13455.873},{"date":"2025-09-01","close":13276.8594},{"date":"2025-09-02","close":13202.2705},{"date":"2025-09-03","close":13157.5166},{"date":"2025-09-04","close":13177.4072},{"date":"2025-09-05","close":13291.7764},{"date":"2025-09-08","close":13271.8867},{"date":"2025-09-09","close":13286.8047},{"date":"2025-09-10","close":13530.4619},{"date":"2025-09-11","close":13490.6816},{"date":"2025-09-12","close":13704.5039},{"date":"2025-09-15","close":14127.1758},{"date":"2025-09-16","close":14241.5449},{"date":"2025-09-17","close":14420.5596},{"date":"2025-09-18","close":15310.6553},{"date":"2025-09-19","close":15405.1357},{"date":"2025-09-22","close":16369.8213},{"date":"2025-09-23","close":16041.6289},{"date":"2025-09-24","close":16339.9844},{"date":"2025-09-25","close":16315.1221},{"date":"2025-09-26","close":16265.3955},{"date":"2025-09-29","close":16205.7246},{"date":"2025-09-30","close":15852.6689},{"date":"2025-10-01","close":15703.4912},{"date":"2025-10-02","close":16071.4639},{"date":"2025-10-10","close":18348.918},{"date":"2025-10-13","close":17886.4648},{"date":"2025-10-14","close":18652.248},{"date":"2025-10-15","close":18945.6309},{"date":"2025-10-16","close":18692.0293},{"date":"2025-10-17","close":17468.7656},{"date":"2025-10-20","close":18080.3965},{"date":"2025-10-21","close":17324.5605},{"date":"2025-10-22","close":16886.9727},{"date":"2025-10-23","close":17493.6309},{"date":"2025-10-24","close":17230.082},{"date":"2025-10-27","close":17573.1914},{"date":"2025-10-28","close":17782.041},{"date":"2025-10-29","close":17533.4102},{"date":"2025-10-30","close":17727.3418},{"date":"2025-10-31","close":18025.6973},{"date":"2025-11-03","close":18353.8906},{"date":"2025-11-04","close":17453.8496},{"date":"2025-11-05","close":16881.998},{"date":"2025-11-06","close":17498.6016},{"date":"2025-11-07","close":16961.5605},{"date":"2025-11-10","close":17259.918},{"date":"2025-11-11","close":17150.5195},{"date":"2025-11-12","close":17115.7109},{"date":"2025-11-13","close":16743.0},{"date":"2025-11-14","close":15564.2578},{"date":"2025-11-17","close":16116.2178},{"date":"2025-11-18","close":15509.5596},{"date":"2025-11-19","close":15474.752},{"date":"2025-11-20","close":16151.0254},{"date":"2025-11-21","close":15176.3955},{"date":"2025-11-24","close":15385.2441},{"date":"2025-11-25","close":15912.3408},{"date":"2025-11-26","close":15957.0947},{"date":"2025-11-27","close":15872.5605},{"date":"2025-11-28","close":16106.2725},{"date":"2025-12-01","close":16001.8477},{"date":"2025-12-02","close":15852.6689},{"date":"2025-12-03","close":16210.6973},{"date":"2025-12-04","close":16608.5059},{"date":"2025-12-05","close":17140.5762},{"date":"2025-12-08","close":17065.9863},{"date":"2025-12-09","close":17056.041},{"date":"2025-12-10","close":17051.0664},{"date":"2025-12-11","close":16737.793},{"date":"2025-12-12","close":17021.2305},{"date":"2025-12-15","close":16633.3691},{"date":"2025-12-16","close":16011.793},{"date":"2025-12-17","close":16384.7383},{"date":"2025-12-18","close":15872.5605},{"date":"2025-12-19","close":16086.3818},{"date":"2025-12-22","close":16434.4648},{"date":"2025-12-23","close":17016.2598},{"date":"2025-12-24","close":16558.7793},{"date":"2025-12-26","close":16315.1221},{"date":"2025-12-29","close":15874.2539},{"date":"2025-12-30","close":15929.1123},{"date":"2026-01-02","close":15899.1895},{"date":"2026-01-05","close":16158.5234},{"date":"2026-01-06","close":16537.5508},{"date":"2026-01-07","close":16781.9238},{"date":"2026-01-08","close":16657.2441},{"date":"2026-01-09","close":16821.8203},{"date":"2026-01-12","close":16826.8086},{"date":"2026-01-13","close":17185.8867},{"date":"2026-01-14","close":17141.002},{"date":"2026-01-15","close":17230.7715},{"date":"2026-01-16","close":17155.9629},{"date":"2026-01-19","close":17066.1934},{"date":"2026-01-20","close":17106.0918},{"date":"2026-01-21","close":16981.4121},{"date":"2026-01-22","close":17036.2715},{"date":"2026-01-23","close":17006.3477},{"date":"2026-01-26","close":16522.5898},{"date":"2026-01-27","close":16477.7051},{"date":"2026-01-28","close":16362.999},{"date":"2026-01-29","close":16338.0625},{"date":"2026-01-30","close":15929.1123},{"date":"2026-02-02","close":15210.9561},{"date":"2026-02-03","close":15944.0742},{"date":"2026-02-04","close":15729.625},{"date":"2026-02-05","close":15340.623},{"date":"2026-02-06","close":14976.5576},{"date":"2026-02-09","close":15769.5225},{"date":"2026-02-10","close":15804.4326},{"date":"2026-02-11","close":15654.8164},{"date":"2026-02-12","close":15405.457},{"date":"2026-02-13","close":14906.7373},{"date":"2026-02-19","close":15051.3652},{"date":"2026-02-20","close":15031.417},{"date":"2026-02-23","close":14712.2363},{"date":"2026-02-24","close":14712.2363},{"date":"2026-02-25","close":14802.0059},{"date":"2026-02-26","close":15255.8408},{"date":"2026-02-27","close":15181.0332},{"date":"2026-03-03","close":15131.1611},{"date":"2026-03-04","close":14811.9805},{"date":"2026-03-05","close":15056.3525},{"date":"2026-03-06","close":15111.2119},{"date":"2026-03-09","close":14697.2744},{"date":"2026-03-10","close":15141.1357},{"date":"2026-03-11","close":15171.0586},{"date":"2026-03-12","close":15041.3916},{"date":"2026-03-13","close":14961.5957},{"date":"2026-03-16","close":15036.4043},{"date":"2026-03-17","close":15011.4678},{"date":"2026-03-18","close":15171.0586},{"date":"2026-03-19","close":15016.4551},{"date":"2026-03-20","close":14921.6982},{"date":"2026-03-23","close":14487.8125},{"date":"2026-03-24","close":14737.1719},{"date":"2026-03-25","close":15056.3525},{"date":"2026-03-26","close":15041.3916},{"date":"2026-03-27","close":14861.8525},{"date":"2026-03-30","close":14183.5928},{"date":"2026-03-31","close":14038.9648},{"date":"2026-04-01","close":14742.1592},{"date":"2026-04-02","close":14592.543},{"date":"2026-04-03","close":14881.8008},{"date":"2026-04-06","close":14851.8779},{"date":"2026-04-07","close":14906.7373},{"date":"2026-04-08","close":15141.1357},{"date":"2026-04-09","close":15101.2373},{"date":"2026-04-10","close":15210.9561},{"date":"2026-04-13","close":15285.7637},{"date":"2026-04-14","close":15694.7139},{"date":"2026-04-15","close":16482.6914},{"date":"2026-04-16","close":17510.0547},{"date":"2026-04-17","close":17455.1953},{"date":"2026-04-20","close":17749.4395},{"date":"2026-04-21","close":18248.1602},{"date":"2026-04-22","close":18203.2754},{"date":"2026-04-23","close":18188.3145},{"date":"2026-04-24","close":18108.5176},{"date":"2026-04-27","close":18033.7109},{"date":"2026-04-28","close":17923.9922},{"date":"2026-04-29","close":17774.377},{"date":"2026-04-30","close":17844.1973},{"date":"2026-05-04","close":18482.5586},{"date":"2026-05-06","close":18701.9961},{"date":"2026-05-07","close":19230.6387},{"date":"2026-05-08","close":19155.8301},{"date":"2026-05-11","close":19410.1777},{"date":"2026-05-12","close":19968.7441},{"date":"2026-05-13","close":20168.2324},{"date":"2026-05-14","close":20108.3848},{"date":"2026-05-15","close":20238.0527},{"date":"2026-05-18","close":19594.7031},{"date":"2026-05-19","close":19130.8945},{"date":"2026-05-20","close":19270.5352},{"date":"2026-05-21","close":19883.9609},{"date":"2026-05-22","close":21464.9023},{"date":"2026-05-26","close":22397.5098},{"date":"2026-05-27","close":21913.752},{"date":"2026-05-28","close":21499.8145},{"date":"2026-05-29","close":22931.1406},{"date":"2026-06-01","close":23205.4355},{"date":"2026-06-02","close":23898.6562},{"date":"2026-06-04","close":23409.9102},{"date":"2026-06-05","close":23669.2441},{"date":"2026-06-08","close":21739.1992},{"date":"2026-06-09","close":22302.752},{"date":"2026-06-10","close":20976.1582},{"date":"2026-06-11","close":20981.1445},{"date":"2026-06-12","close":21769.123},{"date":"2026-06-15","close":22317.7148},{"date":"2026-06-16","close":22547.125},{"date":"2026-06-17","close":21873.8535},{"date":"2026-06-18","close":21649.4297},{"date":"2026-06-19","close":21754.1602},{"date":"2026-06-22","close":21569.6348},{"date":"2026-06-23","close":21918.7383},{"date":"2026-06-24","close":22173.0859},{"date":"2026-06-25","close":21759.1484},{"date":"2026-06-26","close":20507.3613},{"date":"2026-06-29","close":21031.0176},{"date":"2026-06-30","close":21833.9551},{"date":"2026-07-01","close":22212.9824},{"date":"2026-07-02","close":21734.2129},{"date":"2026-07-03","close":20956.209},{"date":"2026-07-06","close":20861.4531},{"date":"2026-07-07","close":20751.7344},{"date":"2026-07-08","close":19704.4219},{"date":"2026-07-09","close":20108.3848},{"date":"2026-07-10","close":20417.5918},{"date":"2026-07-13","close":19754.2949},{"date":"2026-07-14","close":19400.2031},{"date":"2026-07-15","close":19410.1777},{"date":"2026-07-16","close":18582.3027},{"date":"2026-07-20","close":17729.4922},{"date":"2026-07-21","close":17988.8262},{"date":"2026-07-22","close":18268.1094},{"date":"2026-07-23","close":18008.7754},{"date":"2026-07-24","close":17415.2988},{"date":"2026-07-27","close":17505.0684},{"date":"2026-07-28","close":17240.7461},{"date":"2026-07-29","close":16752.0},{"date":"2026-07-30","close":16425.0},{"date":"2026-07-31","close":17610.0},{"date":"2026-08-03","close":17750.0},{"date":"2026-08-04","close":18605.0},{"date":"2026-08-05","close":19375.0},{"date":"2026-08-06","close":18710.0},{"date":"2026-08-07","close":18730.0},{"date":"2026-08-10","close":19345.0},{"date":"2026-08-11","close":18980.0},{"date":"2026-08-12","close":19180.0},{"date":"2026-08-13","close":19330.0},{"date":"2026-08-14","close":19315.0},{"date":"2026-08-18","close":19010.0},{"date":"2026-08-19","close":18320.0},{"date":"2026-08-20","close":18440.0},{"date":"2026-08-21","close":18085.0},{"date":"2026-08-24","close":18145.0},{"date":"2026-08-25","close":18015.0},{"date":"2026-08-26","close":18050.0},{"date":"2026-08-27","close":17955.0},{"date":"2026-08-28","close":18090.0},{"date":"2026-08-31","close":17565.0},{"date":"2026-09-01","close":17590.0},{"date":"2026-09-02","close":16960.0},{"date":"2026-09-03","close":16865.0},{"date":"2026-09-04","close":17235.0},{"date":"2026-09-07","close":17175.0},{"date":"2026-09-08","close":17225.0},{"date":"2026-09-09","close":17340.0},{"date":"2026-09-10","close":17090.0},{"date":"2026-09-11","close":16970.0},{"date":"2026-09-14","close":16945.0},{"date":"2026-09-15","close":17295.0},{"date":"2026-09-16","close":17350.0},{"date":"2026-09-17","close":17570.0},{"date":"2026-09-18","close":18180.0},{"date":"2026-09-21","close":18090.0},{"date":"2026-09-22","close":18060.0},{"date":"2026-09-23","close":18415.0},{"date":"2026-09-28","close":18140.0},{"date":"2026-09-29","close":17920.0},{"date":"2026-09-30","close":17920.0},{"date":"2026-10-01","close":18505.0},{"date":"2026-10-02","close":18160.0},{"date":"2026-10-06","close":18000.0},{"date":"2026-10-07","close":18015.0},{"date":"2026-10-08","close":17745.0},{"date":"2026-10-12","close":17485.0},{"date":"2026-10-13","close":16970.0},{"date":"2026-10-14","close":16910.0},{"date":"2026-10-15","close":15885.0},{"date":"2026-10-16","close":16295.0},{"date":"2026-10-19","close":15860.0},{"date":"2026-10-20","close":15700.0},{"date":"2026-10-21","close":15965.0},{"date":"2026-10-22","close":15665.0},{"date":"2026-10-23","close":15520.0}],"chart_data":[{"date":"2025-03-11","open":9219,"high":9234,"low":9100,"close":9234,"volume":118158},{"date":"2025-03-12","open":9349,"high":9533,"low":9349,"close":9433,"volume":105925},{"date":"2025-03-13","open":9950,"high":9950,"low":9726,"close":9726,"volume":147390},{"date":"2025-03-14","open":9717,"high":9891,"low":9717,"close":9866,"volume":163128},{"date":"2025-03-17","open":10702,"high":10707,"low":10473,"close":10527,"volume":110851},{"date":"2025-03-18","open":10831,"high":10831,"low":10691,"close":10766,"volume":149604},{"date":"2025-03-19","open":10651,"high":10656,"low":10531,"close":10656,"volume":101816},{"date":"2025-03-20","open":10655,"high":10879,"low":10655,"close":10815,"volume":82557},{"date":"2025-03-21","open":10100,"high":10249,"low":10090,"close":10174,"volume":107452},{"date":"2025-03-24","open":10183,"high":10512,"low":10183,"close":10368,"volume":105739},{"date":"2025-03-25","open":10876,"high":10876,"low":10746,"close":10761,"volume":108481},{"date":"2025-03-26","open":10761,"high":10856,"low":10761,"close":10766,"volume":100909},{"date":"2025-03-27","open":10248,"high":10443,"low":10198,"close":10378,"volume":73225},{"date":"2025-03-28","open":10075,"high":10274,"low":10075,"close":10164,"volume":91240},{"date":"2025-03-31","open":10016,"high":10016,"low":9846,"close":9851,"volume":109028},{"date":"2025-04-01","open":9960,"high":9960,"low":9855,"close":9910,"volume":87203},{"date":"2025-04-02","open":9970,"high":9985,"low":9910,"close":9920,"volume":74707},{"date":"2025-04-03","open":9736,"high":9736,"low":9149,"close":9597,"volume":89808},{"date":"2025-04-04","open":9593,"high":9593,"low":9190,"close":9249,"volume":98049},{"date":"2025-04-07","open":8219,"high":8487,"low":8219,"close":8304,"volume":95834},{"date":"2025-04-08","open":8782,"high":9175,"low":8782,"close":9075,"volume":98167},{"date":"2025-04-09","open":8593,"high":8653,"low":8458,"close":8618,"volume":120876},{"date":"2025-04-10","open":9821,"high":9821,"low":9652,"close":9682,"volume":106037},{"date":"2025-04-11","open":9502,"high":9587,"low":9223,"close":9577,"volume":90837},{"date":"2025-04-14","open":9587,"high":9587,"low":9497,"close":9547,"volume":54809},{"date":"2025-04-15","open":9423,"high":9442,"low":9248,"close":9423,"volume":12092},{"date":"2025-04-16","open":9155,"high":9249,"low":9125,"close":9130,"volume":25956},{"date":"2025-04-17","open":8975,"high":9040,"low":8965,"close":9020,"volume":9266},{"date":"2025-04-18","open":9015,"high":9015,"low":8860,"close":9005,"volume":1080},{"date":"2025-04-21","open":8971,"high":9001,"low":8896,"close":8941,"volume":6246},{"date":"2025-04-22","open":8831,"high":8846,"low":8712,"close":8712,"volume":2385},{"date":"2025-04-23","open":9100,"high":9229,"low":9100,"close":9160,"volume":110617},{"date":"2025-04-24","open":9411,"high":9411,"low":9289,"close":9289,"volume":5309},{"date":"2025-04-25","open":9810,"high":9810,"low":9641,"close":9756,"volume":6357},{"date":"2025-04-28","open":9911,"high":9911,"low":9732,"close":9816,"volume":5399},{"date":"2025-04-29","open":9815,"high":9840,"low":9731,"close":9771,"volume":5532},{"date":"2025-04-30","open":9772,"high":9772,"low":9608,"close":9672,"volume":2897},{"date":"2025-05-02","open":11735,"high":11735,"low":9716,"close":9746,"volume":7804},{"date":"2025-05-07","open":9941,"high":9946,"low":9702,"close":9816,"volume":17964},{"date":"2025-05-08","open":9731,"high":9741,"low":9617,"close":9731,"volume":19295},{"date":"2025-05-09","open":10278,"high":10463,"low":10253,"close":10263,"volume":18892},{"date":"2025-05-12","open":10384,"high":10597,"low":10329,"close":10552,"volume":9978},{"date":"2025-05-13","open":10908,"high":10908,"low":10703,"close":10801,"volume":4396},{"date":"2025-05-14","open":10801,"high":11049,"low":10726,"close":11049,"volume":94867},{"date":"2025-05-15","open":11144,"high":11229,"low":10989,"close":11024,"volume":8921},{"date":"2025-05-16","open":10959,"high":11099,"low":10924,"close":11004,"volume":3583},{"date":"2025-05-19","open":11184,"high":11532,"low":11184,"close":11293,"volume":116829},{"date":"2025-05-20","open":11572,"high":11587,"low":11307,"close":11412,"volume":7076},{"date":"2025-05-21","open":11729,"high":11769,"low":11521,"close":11576,"volume":10459},{"date":"2025-05-22","open":11243,"high":11268,"low":11024,"close":11263,"volume":11835},{"date":"2025-05-23","open":12267,"high":12267,"low":12128,"close":12133,"volume":26897},{"date":"2025-05-26","open":12133,"high":12138,"low":11944,"close":12093,"volume":13975},{"date":"2025-05-27","open":12099,"high":12273,"low":12079,"close":12213,"volume":11706},{"date":"2025-05-28","open":12336,"high":12336,"low":12287,"close":12302,"volume":8636},{"date":"2025-05-29","open":12446,"high":12526,"low":12441,"close":12451,"volume":9017},{"date":"2025-05-30","open":11935,"high":11935,"low":11805,"close":11875,"volume":9998},{"date":"2025-06-02","open":11759,"high":11759,"low":11481,"close":11586,"volume":161831},{"date":"2025-06-04","open":11930,"high":11965,"low":11721,"close":11840,"volume":150662},{"date":"2025-06-05","open":11701,"high":11880,"low":11701,"close":11750,"volume":145760},{"date":"2025-06-09","open":11795,"high":12069,"low":11795,"close":12004,"volume":116428},{"date":"2025-06-10","open":12167,"high":12222,"low":12043,"close":12103,"volume":149247},{"date":"2025-06-11","open":12277,"high":12277,"low":12144,"close":12253,"volume":149010},{"date":"2025-06-12","open":12557,"high":12557,"low":12332,"close":12392,"volume":156947},{"date":"2025-06-13","open":12162,"high":12242,"low":12018,"close":12143,"volume":154573},{"date":"2025-06-16","open":12039,"high":12039,"low":11910,"close":12019,"volume":186605},{"date":"2025-06-17","open":12273,"high":12422,"low":12273,"close":12422,"volume":147480},{"date":"2025-06-18","open":12422,"high":12437,"low":12327,"close":12372,"volume":143671},{"date":"2025-06-19","open":12492,"high":12492,"low":12367,"close":12397,"volume":142383},{"date":"2025-06-20","open":12397,"high":12467,"low":12308,"close":12347,"volume":146512},{"date":"2025-06-23","open":12346,"high":12346,"low":12212,"close":12267,"volume":127737},{"date":"2025-06-24","open":12277,"high":12326,"low":12247,"close":12302,"volume":153094},{"date":"2025-06-25","open":12322,"high":12322,"low":12267,"close":12322,"volume":144240},{"date":"2025-06-26","open":12278,"high":12278,"low":12119,"close":12213,"volume":144490},{"date":"2025-06-27","open":12426,"high":12456,"low":12307,"close":12456,"volume":140718},{"date":"2025-06-30","open":13425,"high":13430,"low":12332,"close":12436,"volume":151299},{"date":"2025-07-01","open":12740,"high":12740,"low":12611,"close":12690,"volume":8345},{"date":"2025-07-02","open":12531,"high":12689,"low":12531,"close":12665,"volume":13123},{"date":"2025-07-03","open":12964,"high":13057,"low":12964,"close":13003,"volume":18161},{"date":"2025-07-04","open":13182,"high":13332,"low":13182,"close":13267,"volume":22371},{"date":"2025-07-07","open":13262,"high":13277,"low":13142,"close":13277,"volume":8180},{"date":"2025-07-08","open":13232,"high":13232,"low":13108,"close":13158,"volume":17314},{"date":"2025-07-09","open":13163,"high":13178,"low":13098,"close":13148,"volume":9387},{"date":"2025-07-10","open":13243,"high":13243,"low":13098,"close":13098,"volume":15363},{"date":"2025-07-11","open":13223,"high":13223,"low":12950,"close":13093,"volume":17872},{"date":"2025-07-14","open":12849,"high":12859,"low":12685,"close":12829,"volume":16008},{"date":"2025-07-15","open":13108,"high":13108,"low":12970,"close":13063,"volume":13549},{"date":"2025-07-16","open":13052,"high":13067,"low":12969,"close":12983,"volume":6801},{"date":"2025-07-17","open":13342,"high":13440,"low":13292,"close":13406,"volume":36176},{"date":"2025-07-18","open":13721,"high":13874,"low":13721,"close":13874,"volume":26164},{"date":"2025-07-21","open":13874,"high":13919,"low":13780,"close":13864,"volume":25274},{"date":"2025-07-22","open":13600,"high":13620,"low":13490,"close":13580,"volume":9769},{"date":"2025-07-23","open":13371,"high":13381,"low":13261,"close":13381,"volume":11748},{"date":"2025-07-24","open":13611,"high":13611,"low":13407,"close":13451,"volume":8252},{"date":"2025-07-25","open":13832,"high":13832,"low":13376,"close":13396,"volume":7400},{"date":"2025-07-28","open":13485,"high":13530,"low":13338,"close":13530,"volume":9206},{"date":"2025-07-29","open":13541,"high":13541,"low":13393,"close":13436,"volume":11573},{"date":"2025-07-30","open":13282,"high":13282,"low":13137,"close":13167,"volume":11764},{"date":"2025-07-31","open":13397,"high":13500,"low":13227,"close":13411,"volume":9508},{"date":"2025-08-01","open":13014,"high":13133,"low":12999,"close":13118,"volume":12901},{"date":"2025-08-04","open":13506,"high":13506,"low":12542,"close":12700,"volume":11765},{"date":"2025-08-05","open":13029,"high":13093,"low":12970,"close":13088,"volume":4639},{"date":"2025-08-06","open":13197,"high":13337,"low":13182,"close":13277,"volume":7438},{"date":"2025-08-07","open":13113,"high":13118,"low":13058,"close":13058,"volume":10364},{"date":"2025-08-08","open":13063,"high":13150,"low":13009,"close":13103,"volume":7830},{"date":"2025-08-11","open":13267,"high":13287,"low":13192,"close":13237,"volume":16500},{"date":"2025-08-12","open":13392,"high":13392,"low":13322,"close":13327,"volume":5726},{"date":"2025-08-13","open":13407,"high":13486,"low":13407,"close":13421,"volume":6056},{"date":"2025-08-14","open":13501,"high":13506,"low":13421,"close":13446,"volume":16023},{"date":"2025-08-18","open":13406,"high":13406,"low":13292,"close":13317,"volume":7110},{"date":"2025-08-19","open":13382,"high":13382,"low":13287,"close":13312,"volume":2454},{"date":"2025-08-20","open":12834,"high":12974,"low":12834,"close":12904,"volume":9327},{"date":"2025-08-21","open":12904,"high":12924,"low":12829,"close":12904,"volume":4726},{"date":"2025-08-22","open":12905,"high":12905,"low":12760,"close":12770,"volume":4375},{"date":"2025-08-25","open":13087,"high":13232,"low":13087,"close":13192,"volume":7027},{"date":"2025-08-26","open":13078,"high":13078,"low":12984,"close":13068,"volume":6771},{"date":"2025-08-27","open":13267,"high":13337,"low":13247,"close":13272,"volume":7251},{"date":"2025-08-28","open":13248,"high":13248,"low":13118,"close":13133,"volume":2481},{"date":"2025-08-29","open":13461,"high":13476,"low":13446,"close":13456,"volume":5530},{"date":"2025-09-01","open":13455,"high":13455,"low":13257,"close":13277,"volume":7114},{"date":"2025-09-02","open":13327,"high":13327,"low":13152,"close":13202,"volume":10778},{"date":"2025-09-03","open":13237,"high":13237,"low":13158,"close":13158,"volume":4758},{"date":"2025-09-04","open":13152,"high":13177,"low":13132,"close":13177,"volume":2654},{"date":"2025-09-05","open":13377,"high":13377,"low":13242,"close":13292,"volume":4963},{"date":"2025-09-08","open":13292,"high":13292,"low":13242,"close":13272,"volume":7981},{"date":"2025-09-09","open":13382,"high":13382,"low":13272,"close":13287,"volume":9089},{"date":"2025-09-10","open":13480,"high":13610,"low":13480,"close":13530,"volume":13174},{"date":"2025-09-11","open":13531,"high":13531,"low":13466,"close":13491,"volume":6602},{"date":"2025-09-12","open":13813,"high":13813,"low":13680,"close":13705,"volume":9162},{"date":"2025-09-15","open":14226,"high":14226,"low":14087,"close":14127,"volume":27756},{"date":"2025-09-16","open":14257,"high":14392,"low":14218,"close":14242,"volume":17563},{"date":"2025-09-17","open":14361,"high":14431,"low":14361,"close":14421,"volume":16436},{"date":"2025-09-18","open":14864,"high":15311,"low":14864,"close":15311,"volume":65765},{"date":"2025-09-19","open":15405,"high":15425,"low":15320,"close":15405,"volume":32597},{"date":"2025-09-22","open":16187,"high":16440,"low":16122,"close":16370,"volume":65468},{"date":"2025-09-23","open":16067,"high":16152,"low":15967,"close":16042,"volume":49522},{"date":"2025-09-24","open":16267,"high":16355,"low":16247,"close":16340,"volume":27423},{"date":"2025-09-25","open":16338,"high":16338,"low":16245,"close":16315,"volume":16494},{"date":"2025-09-26","open":16275,"high":16275,"low":16190,"close":16265,"volume":39359},{"date":"2025-09-29","open":16266,"high":16291,"low":16131,"close":16206,"volume":15327},{"date":"2025-09-30","open":15888,"high":15888,"low":15728,"close":15853,"volume":27155},{"date":"2025-10-01","open":15888,"high":15888,"low":15703,"close":15703,"volume":19347},{"date":"2025-10-02","open":15938,"high":16106,"low":15938,"close":16071,"volume":19535},{"date":"2025-10-10","open":18309,"high":18349,"low":18070,"close":18349,"volume":61509},{"date":"2025-10-13","open":17424,"high":18334,"low":17419,"close":17886,"volume":81181},{"date":"2025-10-14","open":18767,"high":18990,"low":18617,"close":18652,"volume":106588},{"date":"2025-10-15","open":18728,"high":18991,"low":18723,"close":18946,"volume":57131},{"date":"2025-10-16","open":18812,"high":18817,"low":18597,"close":18692,"volume":73715},{"date":"2025-10-17","open":17360,"high":17598,"low":17360,"close":17469,"volume":63915},{"date":"2025-10-20","open":17559,"high":18499,"low":17504,"close":18080,"volume":46862},{"date":"2025-10-21","open":17305,"high":17362,"low":17215,"close":17325,"volume":53937},{"date":"2025-10-22","open":16822,"high":16962,"low":16011,"close":16887,"volume":47173},{"date":"2025-10-23","open":16236,"high":17763,"low":15991,"close":17494,"volume":124820},{"date":"2025-10-24","open":17544,"high":17544,"low":17116,"close":17230,"volume":68251},{"date":"2025-10-27","open":17583,"high":17592,"low":17418,"close":17573,"volume":34452},{"date":"2025-10-28","open":17812,"high":17824,"low":17703,"close":17782,"volume":29794},{"date":"2025-10-29","open":17418,"high":17553,"low":17225,"close":17533,"volume":24087},{"date":"2025-10-30","open":17573,"high":17727,"low":17533,"close":17727,"volume":27280},{"date":"2025-10-31","open":18255,"high":18498,"low":17723,"close":18026,"volume":22492},{"date":"2025-11-03","open":18399,"high":18438,"low":18174,"close":18354,"volume":30836,"rsi_14":47.54,"sma_20":17587.05,"sma_60":15105.25,"sma_120":13742.24},{"date":"2025-11-04","open":17454,"high":17688,"low":17449,"close":17454,"volume":42939,"rsi_14":38.83,"sma_20":17667.1,"sma_60":15184.52,"sma_120":13806.62},{"date":"2025-11-05","open":16912,"high":16912,"low":16629,"close":16882,"volume":35462,"rsi_14":37.06,"sma_20":17726.05,"sma_60":15247.78,"sma_120":13861.79},{"date":"2025-11-06","open":17280,"high":17546,"low":17280,"close":17499,"volume":15649,"rsi_14":50.23,"sma_20":17797.45,"sma_60":15318.17,"sma_120":13919.71},{"date":"2025-11-07","open":17007,"high":17076,"low":16952,"close":16962,"volume":16507,"rsi_14":41.14,"sma_20":17728.05,"sma_60":15383.27,"sma_120":13971.07},{"date":"2025-11-10","open":17220,"high":17330,"low":17131,"close":17260,"volume":12495,"rsi_14":49.44,"sma_20":17696.7,"sma_60":15452.58,"sma_120":14022.84},{"date":"2025-11-11","open":17081,"high":17192,"low":16937,"close":17151,"volume":12669,"rsi_14":52.39,"sma_20":17621.6,"sma_60":15517.83,"sma_120":14073.92},{"date":"2025-11-12","open":16992,"high":17195,"low":16977,"close":17116,"volume":12292,"rsi_14":46.18,"sma_20":17530.1,"sma_60":15581.0,"sma_120":14124.87},{"date":"2025-11-13","open":16539,"high":16777,"low":16419,"close":16743,"volume":13734,"rsi_14":45.15,"sma_20":17432.35,"sma_60":15636.32,"sma_120":14170.26},{"date":"2025-11-14","open":15698,"high":15927,"low":15470,"close":15564,"volume":36351,"rsi_14":32.96,"sma_20":17337.1,"sma_60":15671.65,"sma_120":14204.88},{"date":"2025-11-17","open":15878,"high":16151,"low":15818,"close":16116,"volume":48382,"rsi_14":36.65,"sma_20":17238.85,"sma_60":15718.32,"sma_120":14242.72},{"date":"2025-11-18","open":15669,"high":15689,"low":15406,"close":15510,"volume":12613,"rsi_14":34.66,"sma_20":17148.05,"sma_60":15754.95,"sma_120":14278.12},{"date":"2025-11-19","open":15509,"high":15603,"low":15385,"close":15475,"volume":8980,"rsi_14":32.51,"sma_20":17077.45,"sma_60":15797.82,"sma_120":14305.98},{"date":"2025-11-20","open":16857,"high":16857,"low":15937,"close":16151,"volume":9286,"rsi_14":36.25,"sma_20":17010.3,"sma_60":15851.95,"sma_120":14339.8},{"date":"2025-11-21","open":15504,"high":15613,"low":14833,"close":15176,"volume":15359,"rsi_14":28.71,"sma_20":16907.6,"sma_60":15892.08,"sma_120":14364.51},{"date":"2025-11-24","open":15176,"high":15783,"low":15156,"close":15385,"volume":7107,"rsi_14":34.73,"sma_20":16798.15,"sma_60":15928.65,"sma_120":14390.21},{"date":"2025-11-25","open":16091,"high":16101,"low":15878,"close":15912,"volume":10306,"rsi_14":42.79,"sma_20":16704.65,"sma_60":15976.08,"sma_120":14419.06},{"date":"2025-11-26","open":15923,"high":15957,"low":15744,"close":15957,"volume":7947,"rsi_14":37.47,"sma_20":16625.75,"sma_60":16020.83,"sma_120":14453.08},{"date":"2025-11-27","open":15987,"high":15987,"low":15873,"close":15873,"volume":11335,"rsi_14":41.04,"sma_20":16537.1,"sma_60":16067.9,"sma_120":14489.5},{"date":"2025-11-28","open":15932,"high":16106,"low":15912,"close":16106,"volume":5222,"rsi_14":40.37,"sma_20":16445.3,"sma_60":16113.5,"sma_120":14525.77},{"date":"2025-12-01","open":16246,"high":16246,"low":15912,"close":16002,"volume":9531,"rsi_14":40.4,"sma_20":16331.8,"sma_60":16160.32,"sma_120":14561.91},{"date":"2025-12-02","open":15942,"high":15952,"low":15798,"close":15853,"volume":7395,"rsi_14":39.58,"sma_20":16255.85,"sma_60":16205.88,"sma_120":14594.68},{"date":"2025-12-03","open":16176,"high":16231,"low":16057,"close":16211,"volume":13400,"rsi_14":46.08,"sma_20":16226.5,"sma_60":16258.2,"sma_120":14629.62},{"date":"2025-12-04","open":16604,"high":16613,"low":16464,"close":16609,"volume":10144,"rsi_14":61.6,"sma_20":16186.3,"sma_60":16316.85,"sma_120":14666.66},{"date":"2025-12-05","open":17265,"high":17364,"low":17131,"close":17141,"volume":19816,"rsi_14":61.47,"sma_20":16199.7,"sma_60":16382.5,"sma_120":14706.99},{"date":"2025-12-08","open":17116,"high":17141,"low":16967,"close":17066,"volume":11850,"rsi_14":69.02,"sma_20":16194.45,"sma_60":16447.23,"sma_120":14748.77},{"date":"2025-12-09","open":17190,"high":17240,"low":17046,"close":17056,"volume":9422,"rsi_14":69.41,"sma_20":16194.15,"sma_60":16511.55,"sma_120":14791.5},{"date":"2025-12-10","open":17151,"high":17151,"low":16986,"close":17051,"volume":13138,"rsi_14":63.62,"sma_20":16195.35,"sma_60":16571.73,"sma_120":14830.83},{"date":"2025-12-11","open":16902,"high":16902,"low":16643,"close":16738,"volume":11573,"rsi_14":77.75,"sma_20":16199.7,"sma_60":16627.33,"sma_120":14867.96},{"date":"2025-12-12","open":16887,"high":17046,"low":16887,"close":17021,"volume":7636,"rsi_14":78.31,"sma_20":16277.0,"sma_60":16684.1,"sma_120":14907.25},{"date":"2025-12-15","open":16643,"high":16693,"low":16499,"close":16633,"volume":7642,"rsi_14":63.88,"sma_20":16307.2,"sma_60":16727.32,"sma_120":14943.71},{"date":"2025-12-16","open":16111,"high":16111,"low":15957,"close":16012,"volume":10733,"rsi_14":51.99,"sma_20":16336.5,"sma_60":16758.23,"sma_120":14975.62},{"date":"2025-12-17","open":16191,"high":16385,"low":16191,"close":16385,"volume":6472,"rsi_14":56.66,"sma_20":16386.25,"sma_60":16792.4,"sma_120":15010.36},{"date":"2025-12-18","open":15897,"high":15937,"low":15833,"close":15873,"volume":8839,"rsi_14":47.17,"sma_20":16376.45,"sma_60":16803.15,"sma_120":15040.64},{"date":"2025-12-19","open":15922,"high":16106,"low":15922,"close":16086,"volume":3199,"rsi_14":51.0,"sma_20":16426.15,"sma_60":16815.9,"sma_120":15073.63},{"date":"2025-12-22","open":16350,"high":16474,"low":16350,"close":16434,"volume":13064,"rsi_14":56.57,"sma_20":16482.9,"sma_60":16818.42,"sma_120":15107.51},{"date":"2025-12-23","open":17141,"high":17151,"low":16991,"close":17016,"volume":18105,"rsi_14":58.65,"sma_20":16542.55,"sma_60":16836.15,"sma_120":15146.42},{"date":"2025-12-24","open":16917,"high":16917,"low":16559,"close":16559,"volume":11730,"rsi_14":49.47,"sma_20":16577.0,"sma_60":16841.25,"sma_120":15179.4},{"date":"2025-12-26","open":16390,"high":16454,"low":16191,"close":16315,"volume":14599,"rsi_14":40.67,"sma_20":16599.25,"sma_60":16842.65,"sma_120":15210.53},{"date":"2025-12-29","open":15934,"high":15959,"low":15819,"close":15874,"volume":22415,"rsi_14":37.2,"sma_20":16585.25,"sma_60":16836.72,"sma_120":15234.77},{"date":"2025-12-30","open":15710,"high":15929,"low":15710,"close":15929,"volume":17421,"rsi_14":37.98,"sma_20":16579.25,"sma_60":16832.7,"sma_120":15257.26},{"date":"2026-01-02","open":15755,"high":15909,"low":15695,"close":15899,"volume":17145,"rsi_14":37.79,"sma_20":16579.25,"sma_60":16834.07,"sma_120":15279.42},{"date":"2026-01-05","open":16248,"high":16248,"low":16094,"close":16159,"volume":19610,"rsi_14":43.55,"sma_20":16574.25,"sma_60":16842.27,"sma_120":15304.74},{"date":"2026-01-06","open":16458,"high":16577,"low":16458,"close":16538,"volume":13535,"rsi_14":44.62,"sma_20":16568.25,"sma_60":16850.67,"sma_120":15333.32},{"date":"2026-01-07","open":16777,"high":16842,"low":16762,"close":16782,"volume":18534,"rsi_14":51.04,"sma_20":16547.75,"sma_60":16825.17,"sma_120":15364.35},{"date":"2026-01-08","open":16707,"high":16752,"low":16607,"close":16657,"volume":11302,"rsi_14":56.93,"sma_20":16524.75,"sma_60":16805.3,"sma_120":15394.38},{"date":"2026-01-09","open":16717,"high":16842,"low":16717,"close":16822,"volume":7402,"rsi_14":54.73,"sma_20":16510.5,"sma_60":16775.42,"sma_120":15427.98},{"date":"2026-01-12","open":16822,"high":16862,"low":16762,"close":16827,"volume":24050,"rsi_14":62.6,"sma_20":16496.75,"sma_60":16740.73,"sma_120":15459.68},{"date":"2026-01-13","open":17091,"high":17206,"low":17091,"close":17186,"volume":21912,"rsi_14":64.05,"sma_20":16516.75,"sma_60":16716.27,"sma_120":15495.04},{"date":"2026-01-14","open":17186,"high":17186,"low":17081,"close":17141,"volume":13637,"rsi_14":59.57,"sma_20":16520.25,"sma_60":16711.45,"sma_120":15526.5},{"date":"2026-01-15","open":17251,"high":17251,"low":17116,"close":17231,"volume":11780,"rsi_14":52.79,"sma_20":16547.75,"sma_60":16697.93,"sma_120":15554.82},{"date":"2026-01-16","open":17151,"high":17206,"low":17046,"close":17156,"volume":23319,"rsi_14":60.7,"sma_20":16602.75,"sma_60":16695.77,"sma_120":15582.59},{"date":"2026-01-19","open":17156,"high":17206,"low":17046,"close":17066,"volume":13678,"rsi_14":64.6,"sma_20":16634.5,"sma_60":16699.4,"sma_120":15611.98},{"date":"2026-01-20","open":17066,"high":17196,"low":16991,"close":17106,"volume":24181,"rsi_14":81.42,"sma_20":16694.0,"sma_60":16693.58,"sma_120":15643.34},{"date":"2026-01-21","open":16932,"high":17091,"low":16792,"close":16981,"volume":71185,"rsi_14":75.92,"sma_20":16736.5,"sma_60":16690.08,"sma_120":15673.1},{"date":"2026-01-22","open":16981,"high":17151,"low":16971,"close":17036,"volume":17381,"rsi_14":77.67,"sma_20":16764.25,"sma_60":16681.77,"sma_120":15703.76},{"date":"2026-01-23","open":16961,"high":17011,"low":16956,"close":17006,"volume":19742,"rsi_14":73.22,"sma_20":16761.25,"sma_60":16669.48,"sma_120":15733.06},{"date":"2026-01-26","open":16313,"high":17570,"low":16298,"close":16523,"volume":24714,"rsi_14":49.61,"sma_20":16757.0,"sma_60":16653.25,"sma_120":15759.11},{"date":"2026-01-27","open":16503,"high":16602,"low":16363,"close":16478,"volume":18171,"rsi_14":41.21,"sma_20":16762.75,"sma_60":16633.03,"sma_120":15787.02},{"date":"2026-01-28","open":16493,"high":16493,"low":16328,"close":16363,"volume":23021,"rsi_14":41.45,"sma_20":16787.25,"sma_60":16605.93,"sma_120":15811.93},{"date":"2026-01-29","open":16398,"high":16398,"low":16228,"close":16338,"volume":31848,"rsi_14":34.7,"sma_20":16807.75,"sma_60":16572.93,"sma_120":15839.09},{"date":"2026-01-30","open":16064,"high":16064,"low":15904,"close":15929,"volume":23298,"rsi_14":27.39,"sma_20":16809.25,"sma_60":16548.12,"sma_120":15866.32},{"date":"2026-02-02","open":15750,"high":15750,"low":15131,"close":15211,"volume":46857,"rsi_14":7.87,"sma_20":16761.75,"sma_60":16520.83,"sma_120":15884.31},{"date":"2026-02-03","open":15839,"high":15964,"low":15839,"close":15944,"volume":21238,"rsi_14":30.26,"sma_20":16732.0,"sma_60":16495.52,"sma_120":15906.84},{"date":"2026-02-04","open":15710,"high":15755,"low":15640,"close":15730,"volume":10561,"rsi_14":26.22,"sma_20":16679.25,"sma_60":16475.57,"sma_120":15929.42},{"date":"2026-02-05","open":15455,"high":15620,"low":15221,"close":15341,"volume":16725,"rsi_14":23.85,"sma_20":16613.25,"sma_60":16444.15,"sma_120":15948.37},{"date":"2026-02-06","open":14962,"high":15111,"low":14742,"close":14977,"volume":10613,"rsi_14":22.1,"sma_20":16520.75,"sma_60":16408.47,"sma_120":15963.15},{"date":"2026-02-09","open":15929,"high":15934,"low":15770,"close":15770,"volume":9086,"rsi_14":35.14,"sma_20":16467.75,"sma_60":16386.62,"sma_120":15983.81},{"date":"2026-02-10","open":15770,"high":15909,"low":15765,"close":15804,"volume":9069,"rsi_14":36.65,"sma_20":16398.5,"sma_60":16371.65,"sma_120":16003.98},{"date":"2026-02-11","open":15819,"high":15829,"low":15655,"close":15655,"volume":5436,"rsi_14":34.66,"sma_20":16324.0,"sma_60":16373.75,"sma_120":16022.7},{"date":"2026-02-12","open":15455,"high":15470,"low":15341,"close":15405,"volume":10134,"rsi_14":33.05,"sma_20":16232.5,"sma_60":16362.48,"sma_120":16040.4},{"date":"2026-02-13","open":14957,"high":14997,"low":14887,"close":14907,"volume":11575,"rsi_14":32.95,"sma_20":16119.75,"sma_60":16353.0,"sma_120":16053.98},{"date":"2026-02-19","open":15166,"high":15166,"low":15001,"close":15051,"volume":15450,"rsi_14":35.26,"sma_20":16018.75,"sma_60":16346.5,"sma_120":16072.16},{"date":"2026-02-20","open":15051,"high":15071,"low":15021,"close":15031,"volume":7460,"rsi_14":35.96,"sma_20":15914.75,"sma_60":16328.4,"sma_120":16090.17},{"date":"2026-02-23","open":14932,"high":14932,"low":14712,"close":14712,"volume":17760,"rsi_14":33.86,"sma_20":15801.0,"sma_60":16321.22,"sma_120":16106.65},{"date":"2026-02-24","open":14712,"high":14777,"low":14682,"close":14712,"volume":8198,"rsi_14":36.85,"sma_20":15684.5,"sma_60":16310.55,"sma_120":16119.6},{"date":"2026-02-25","open":14787,"high":14922,"low":14782,"close":14802,"volume":7435,"rsi_14":44.89,"sma_20":15574.0,"sma_60":16292.6,"sma_120":16134.34},{"date":"2026-02-26","open":15081,"high":15301,"low":15081,"close":15256,"volume":18958,"rsi_14":40.75,"sma_20":15510.5,"sma_60":16281.5,"sma_120":16151.17},{"date":"2026-02-27","open":15231,"high":16657,"low":15131,"close":15181,"volume":38817,"rsi_14":42.34,"sma_20":15445.5,"sma_60":16269.17,"sma_120":16168.53},{"date":"2026-03-03","open":15221,"high":15381,"low":15101,"close":15131,"volume":24996,"rsi_14":46.24,"sma_20":15381.9,"sma_60":16251.47,"sma_120":16182.48},{"date":"2026-03-04","open":14987,"high":15156,"low":14812,"close":14812,"volume":21818,"rsi_14":46.9,"sma_20":15303.6,"sma_60":16230.2,"sma_120":16195.26},{"date":"2026-03-05","open":15285,"high":15285,"low":15041,"close":15056,"volume":8052,"rsi_14":36.05,"sma_20":15258.05,"sma_60":16215.52,"sma_120":16210.7},{"date":"2026-03-06","open":15091,"high":15226,"low":15067,"close":15111,"volume":9561,"rsi_14":36.49,"sma_20":15251.2,"sma_60":16195.73,"sma_120":16226.97},{"date":"2026-03-09","open":14977,"high":14977,"low":14548,"close":14697,"volume":6413,"rsi_14":33.25,"sma_20":15186.9,"sma_60":16162.38,"sma_120":16239.62},{"date":"2026-03-10","open":15081,"high":15196,"low":15062,"close":15141,"volume":7277,"rsi_14":45.23,"sma_20":15155.55,"sma_60":16127.52,"sma_120":16255.01},{"date":"2026-03-11","open":15251,"high":15251,"low":15146,"close":15171,"volume":8555,"rsi_14":54.23,"sma_20":15145.2,"sma_60":16094.4,"sma_120":16270.82},{"date":"2026-03-12","open":15135,"high":15135,"low":15006,"close":15041,"volume":3047,"rsi_14":49.14,"sma_20":15146.65,"sma_60":16059.3,"sma_120":16285.42},{"date":"2026-03-13","open":14977,"high":15002,"low":14817,"close":14962,"volume":4691,"rsi_14":48.07,"sma_20":15104.35,"sma_60":16022.95,"sma_120":16297.34},{"date":"2026-03-16","open":14916,"high":15041,"low":14881,"close":15036,"volume":7786,"rsi_14":55.79,"sma_20":15064.05,"sma_60":15993.1,"sma_120":16310.22},{"date":"2026-03-17","open":15090,"high":15090,"low":15001,"close":15011,"volume":4375,"rsi_14":55.23,"sma_20":15030.0,"sma_60":15958.08,"sma_120":16321.09},{"date":"2026-03-18","open":15156,"high":15186,"low":15141,"close":15171,"volume":1894,"rsi_14":56.43,"sma_20":15016.4,"sma_60":15932.22,"sma_120":16329.77},{"date":"2026-03-19","open":15061,"high":15061,"low":14961,"close":15016,"volume":2312,"rsi_14":43.97,"sma_20":15020.1,"sma_60":15914.2,"sma_120":16336.22},{"date":"2026-03-20","open":14927,"high":14982,"low":14832,"close":14922,"volume":5724,"rsi_14":43.59,"sma_20":15011.8,"sma_60":15888.35,"sma_120":16340.38},{"date":"2026-03-23","open":14483,"high":14598,"low":14368,"close":14488,"volume":6854,"rsi_14":37.9,"sma_20":14982.8,"sma_60":15863.85,"sma_120":16333.5},{"date":"2026-03-24","open":14852,"high":14937,"low":14717,"close":14737,"volume":2812,"rsi_14":48.55,"sma_20":14982.25,"sma_60":15839.92,"sma_120":16327.91},{"date":"2026-03-25","open":15175,"high":15185,"low":15036,"close":15056,"volume":5645,"rsi_14":50.0,"sma_20":14997.7,"sma_60":15815.48,"sma_120":16316.95},{"date":"2026-03-26","open":15180,"high":15180,"low":15031,"close":15041,"volume":4865,"rsi_14":48.68,"sma_20":15007.9,"sma_60":15781.05,"sma_120":16308.6},{"date":"2026-03-27","open":14912,"high":14922,"low":14797,"close":14862,"volume":2473,"rsi_14":53.45,"sma_20":14986.35,"sma_60":15751.28,"sma_120":16296.27},{"date":"2026-03-30","open":14144,"high":14273,"low":13974,"close":14184,"volume":2740,"rsi_14":31.76,"sma_20":14934.65,"sma_60":15714.3,"sma_120":16278.48},{"date":"2026-03-31","open":13899,"high":14139,"low":13854,"close":14039,"volume":3347,"rsi_14":29.33,"sma_20":14880.05,"sma_60":15683.07,"sma_120":16259.89},{"date":"2026-04-01","open":14667,"high":14807,"low":14643,"close":14742,"volume":1469,"rsi_14":45.47,"sma_20":14876.55,"sma_60":15662.63,"sma_120":16247.67},{"date":"2026-04-02","open":14782,"high":14782,"low":14523,"close":14593,"volume":2660,"rsi_14":44.54,"sma_20":14853.35,"sma_60":15640.22,"sma_120":16237.14},{"date":"2026-04-03","open":15027,"high":15052,"low":14879,"close":14882,"volume":1572,"rsi_14":47.84,"sma_20":14841.9,"sma_60":15618.28,"sma_120":16230.27},{"date":"2026-04-06","open":14882,"high":15006,"low":14822,"close":14852,"volume":2460,"rsi_14":48.27,"sma_20":14851.45,"sma_60":15590.12,"sma_120":16220.39},{"date":"2026-04-07","open":15036,"high":15036,"low":14907,"close":14907,"volume":2591,"rsi_14":46.72,"sma_20":14841.55,"sma_60":15558.78,"sma_120":16191.98},{"date":"2026-04-08","open":15261,"high":15261,"low":15101,"close":15141,"volume":8618,"rsi_14":52.27,"sma_20":14841.9,"sma_60":15533.45,"sma_120":16169.38},{"date":"2026-04-09","open":15146,"high":15221,"low":15071,"close":15101,"volume":2099,"rsi_14":53.09,"sma_20":14846.7,"sma_60":15504.7,"sma_120":16140.06},{"date":"2026-04-10","open":15271,"high":15271,"low":15136,"close":15211,"volume":10046,"rsi_14":61.97,"sma_20":14861.0,"sma_60":15477.7,"sma_120":16109.22},{"date":"2026-04-13","open":15221,"high":15361,"low":15166,"close":15286,"volume":3482,"rsi_14":59.77,"sma_20":14875.3,"sma_60":15445.95,"sma_120":16081.11},{"date":"2026-04-14","open":15844,"high":15844,"low":15276,"close":15695,"volume":11434,"rsi_14":60.94,"sma_20":14911.35,"sma_60":15421.78,"sma_120":16066.62},{"date":"2026-04-15","open":16323,"high":16493,"low":16313,"close":16483,"volume":35717,"rsi_14":69.16,"sma_20":14978.95,"sma_60":15409.28,"sma_120":16053.61},{"date":"2026-04-16","open":17600,"high":17605,"low":17450,"close":17510,"volume":44659,"rsi_14":78.54,"sma_20":15105.75,"sma_60":15415.2,"sma_120":16055.48},{"date":"2026-04-17","open":17565,"high":17645,"low":17455,"close":17455,"volume":24485,"rsi_14":90.49,"sma_20":15234.55,"sma_60":15421.7,"sma_120":16060.55},{"date":"2026-04-20","open":17874,"high":17874,"low":17595,"close":17749,"volume":17643,"rsi_14":94.25,"sma_20":15399.8,"sma_60":15432.45,"sma_120":16063.02},{"date":"2026-04-21","open":18099,"high":18253,"low":18099,"close":18248,"volume":20633,"rsi_14":93.96,"sma_20":15577.6,"sma_60":15453.62,"sma_120":16071.85},{"date":"2026-04-22","open":18203,"high":18233,"low":18114,"close":18203,"volume":23626,"rsi_14":96.44,"sma_20":15737.15,"sma_60":15473.12,"sma_120":16077.44},{"date":"2026-04-23","open":18348,"high":18418,"low":18044,"close":18188,"volume":17183,"rsi_14":95.77,"sma_20":15896.7,"sma_60":15492.87,"sma_120":16081.17},{"date":"2026-04-24","open":18178,"high":18253,"low":18084,"close":18109,"volume":14234,"rsi_14":93.71,"sma_20":16061.25,"sma_60":15519.37,"sma_120":16086.31},{"date":"2026-04-27","open":18109,"high":18143,"low":18004,"close":18034,"volume":20514,"rsi_14":91.74,"sma_20":16255.95,"sma_60":15545.37,"sma_120":16089.2},{"date":"2026-04-28","open":18203,"high":18203,"low":17899,"close":17924,"volume":8236,"rsi_14":88.43,"sma_20":16452.4,"sma_60":15571.45,"sma_120":16088.69},{"date":"2026-04-29","open":17809,"high":17809,"low":17640,"close":17774,"volume":18227,"rsi_14":85.83,"sma_20":16606.2,"sma_60":15595.45,"sma_120":16084.19},{"date":"2026-04-30","open":18029,"high":18193,"low":17814,"close":17844,"volume":12141,"rsi_14":85.68,"sma_20":16770.95,"sma_60":15627.45,"sma_120":16087.78},{"date":"2026-05-04","open":18552,"high":18552,"low":18378,"close":18483,"volume":17722,"rsi_14":87.57,"sma_20":16953.25,"sma_60":15682.12,"sma_120":16101.48},{"date":"2026-05-06","open":18852,"high":18852,"low":18652,"close":18702,"volume":21462,"rsi_14":86.99,"sma_20":17146.25,"sma_60":15728.2,"sma_120":16111.86},{"date":"2026-05-07","open":19211,"high":19251,"low":19031,"close":19231,"volume":16641,"rsi_14":86.11,"sma_20":17363.0,"sma_60":15786.7,"sma_120":16131.13},{"date":"2026-05-08","open":18832,"high":19156,"low":18822,"close":19156,"volume":8652,"rsi_14":78.85,"sma_20":17564.25,"sma_60":15850.45,"sma_120":16147.3},{"date":"2026-05-11","open":19335,"high":19495,"low":19300,"close":19410,"volume":10583,"rsi_14":82.03,"sma_20":17780.25,"sma_60":15924.53,"sma_120":16166.5},{"date":"2026-05-12","open":20148,"high":20273,"low":19889,"close":19969,"volume":21066,"rsi_14":83.46,"sma_20":18018.75,"sma_60":15994.7,"sma_120":16190.66},{"date":"2026-05-13","open":19969,"high":20193,"low":19784,"close":20168,"volume":11016,"rsi_14":81.82,"sma_20":18263.5,"sma_60":16067.62,"sma_120":16219.63},{"date":"2026-05-14","open":20168,"high":20188,"low":19994,"close":20108,"volume":21307,"rsi_14":81.41,"sma_20":18484.75,"sma_60":16142.03,"sma_120":16257.89},{"date":"2026-05-15","open":20313,"high":20582,"low":19874,"close":20238,"volume":25242,"rsi_14":82.57,"sma_20":18673.0,"sma_60":16222.78,"sma_120":16292.63},{"date":"2026-05-18","open":19779,"high":19779,"low":19325,"close":19595,"volume":14792,"rsi_14":70.03,"sma_20":18777.5,"sma_60":16301.12,"sma_120":16327.06},{"date":"2026-05-19","open":19350,"high":19355,"low":19101,"close":19131,"volume":11089,"rsi_14":63.38,"sma_20":18861.5,"sma_60":16369.28,"sma_120":16357.89},{"date":"2026-05-20","open":19072,"high":19311,"low":18987,"close":19271,"volume":9225,"rsi_14":66.3,"sma_20":18937.75,"sma_60":16440.12,"sma_120":16384.26},{"date":"2026-05-21","open":19475,"high":19914,"low":19475,"close":19884,"volume":8027,"rsi_14":72.96,"sma_20":19019.75,"sma_60":16526.53,"sma_120":16423.88},{"date":"2026-05-22","open":21475,"high":22343,"low":21151,"close":21465,"volume":64130,"rsi_14":79.66,"sma_20":19183.25,"sma_60":16639.37,"sma_120":16474.96},{"date":"2026-05-26","open":22557,"high":22751,"low":22149,"close":22398,"volume":49707,"rsi_14":80.59,"sma_20":19394.25,"sma_60":16766.28,"sma_120":16529.44},{"date":"2026-05-27","open":22054,"high":22059,"low":21735,"close":21914,"volume":25353,"rsi_14":74.1,"sma_20":19585.0,"sma_60":16877.53,"sma_120":16579.52},{"date":"2026-05-28","open":21849,"high":21884,"low":21256,"close":21500,"volume":15538,"rsi_14":67.33,"sma_20":19758.75,"sma_60":16983.12,"sma_120":16626.14},{"date":"2026-05-29","open":22532,"high":22981,"low":22322,"close":22931,"volume":42794,"rsi_14":73.88,"sma_20":20009.75,"sma_60":17114.07,"sma_120":16682.77},{"date":"2026-06-01","open":23045,"high":23659,"low":23045,"close":23205,"volume":83153,"rsi_14":73.95,"sma_20":20282.0,"sma_60":17254.92,"sma_120":16742.56},{"date":"2026-06-02","open":23620,"high":24373,"low":23620,"close":23899,"volume":62170,"rsi_14":74.38,"sma_20":20585.5,"sma_60":17403.27,"sma_120":16809.39},{"date":"2026-06-04","open":23335,"high":23461,"low":22297,"close":23410,"volume":25578,"rsi_14":69.41,"sma_20":20832.5,"sma_60":17542.55,"sma_120":16869.14},{"date":"2026-06-05","open":23544,"high":23869,"low":23435,"close":23669,"volume":30969,"rsi_14":70.83,"sma_20":21081.5,"sma_60":17693.07,"sma_120":16927.72},{"date":"2026-06-08","open":21554,"high":22666,"low":21544,"close":21739,"volume":27226,"rsi_14":57.25,"sma_20":21207.25,"sma_60":17803.93,"sma_120":16965.72},{"date":"2026-06-09","open":22189,"high":22488,"low":21974,"close":22303,"volume":13893,"rsi_14":63.19,"sma_20":21365.0,"sma_60":17923.72,"sma_120":17009.06},{"date":"2026-06-10","open":21296,"high":21296,"low":20807,"close":20976,"volume":21561,"rsi_14":58.29,"sma_20":21443.5,"sma_60":18023.48,"sma_120":17041.39},{"date":"2026-06-11","open":20827,"high":21121,"low":20388,"close":20981,"volume":14729,"rsi_14":57.78,"sma_20":21494.25,"sma_60":18124.67,"sma_120":17073.81},{"date":"2026-06-12","open":21609,"high":22045,"low":21609,"close":21769,"volume":13502,"rsi_14":58.44,"sma_20":21574.5,"sma_60":18237.77,"sma_120":17115.43},{"date":"2026-06-15","open":22493,"high":22503,"low":21954,"close":22318,"volume":20103,"rsi_14":54.21,"sma_20":21685.25,"sma_60":18360.45,"sma_120":17159.27},{"date":"2026-06-16","open":22726,"high":22726,"low":22492,"close":22547,"volume":15633,"rsi_14":50.79,"sma_20":21801.0,"sma_60":18484.32,"sma_120":17208.27},{"date":"2026-06-17","open":21765,"high":21944,"low":21535,"close":21874,"volume":12401,"rsi_14":49.79,"sma_20":21915.25,"sma_60":18599.5,"sma_120":17256.85},{"date":"2026-06-18","open":21774,"high":21843,"low":21604,"close":21649,"volume":9784,"rsi_14":50.79,"sma_20":22041.5,"sma_60":18712.52,"sma_120":17300.43},{"date":"2026-06-19","open":22093,"high":22138,"low":21749,"close":21754,"volume":12831,"rsi_14":42.74,"sma_20":22166.0,"sma_60":18834.52,"sma_120":17349.18},{"date":"2026-06-22","open":21755,"high":21944,"low":21525,"close":21570,"volume":9928,"rsi_14":39.8,"sma_20":22250.5,"sma_60":18949.28,"sma_120":17394.6},{"date":"2026-06-23","open":22423,"high":23151,"low":21570,"close":21919,"volume":47283,"rsi_14":37.1,"sma_20":22273.25,"sma_60":19064.55,"sma_120":17440.02},{"date":"2026-06-24","open":22197,"high":22307,"low":21903,"close":22173,"volume":21375,"rsi_14":41.69,"sma_20":22262.0,"sma_60":19184.32,"sma_120":17482.68},{"date":"2026-06-25","open":22173,"high":22173,"low":21604,"close":21759,"volume":12540,"rsi_14":37.43,"sma_20":22254.25,"sma_60":19300.17,"sma_120":17525.72},{"date":"2026-06-26","open":21075,"high":21075,"low":20467,"close":20507,"volume":9846,"rsi_14":41.1,"sma_20":22204.5,"sma_60":19406.4,"sma_120":17560.35},{"date":"2026-06-29","open":20852,"high":21475,"low":20797,"close":21031,"volume":7141,"rsi_14":40.75,"sma_20":22109.25,"sma_60":19523.8,"sma_120":17603.43},{"date":"2026-06-30","open":21859,"high":21864,"low":21655,"close":21834,"volume":6937,"rsi_14":56.75,"sma_20":22040.5,"sma_60":19642.9,"sma_120":17652.77},{"date":"2026-07-01","open":22059,"high":22308,"low":22059,"close":22213,"volume":5569,"rsi_14":59.15,"sma_20":21956.0,"sma_60":19770.82,"sma_120":17705.52},{"date":"2026-07-02","open":21928,"high":21943,"low":21644,"close":21734,"volume":12092,"rsi_14":49.73,"sma_20":21872.0,"sma_60":19885.92,"sma_120":17752.1},{"date":"2026-07-03","open":21131,"high":21131,"low":20922,"close":20956,"volume":9578,"rsi_14":39.76,"sma_20":21736.0,"sma_60":19987.92,"sma_120":17789.02},{"date":"2026-07-06","open":21803,"high":21803,"low":20836,"close":20861,"volume":6462,"rsi_14":37.06,"sma_20":21692.0,"sma_60":20087.42,"sma_120":17823.1},{"date":"2026-07-07","open":20862,"high":21086,"low":20622,"close":20752,"volume":10492,"rsi_14":40.57,"sma_20":21614.25,"sma_60":20181.17,"sma_120":17857.31},{"date":"2026-07-08","open":20113,"high":20123,"low":19704,"close":19704,"volume":5011,"rsi_14":35.64,"sma_20":21550.5,"sma_60":20258.08,"sma_120":17881.39},{"date":"2026-07-09","open":20113,"high":20133,"low":19939,"close":20108,"volume":1696,"rsi_14":38.36,"sma_20":21506.75,"sma_60":20339.92,"sma_120":17908.81},{"date":"2026-07-10","open":20657,"high":20657,"low":20418,"close":20418,"volume":7429,"rsi_14":42.0,"sma_20":21439.0,"sma_60":20425.67,"sma_120":17935.81},{"date":"2026-07-13","open":19999,"high":20034,"low":19650,"close":19754,"volume":4400,"rsi_14":35.59,"sma_20":21310.5,"sma_60":20493.5,"sma_120":17957.64},{"date":"2026-07-14","open":19300,"high":19425,"low":18956,"close":19400,"volume":12334,"rsi_14":31.78,"sma_20":21152.75,"sma_60":20542.25,"sma_120":17975.77},{"date":"2026-07-15","open":19315,"high":19485,"low":19156,"close":19410,"volume":6937,"rsi_14":33.7,"sma_20":21029.25,"sma_60":20574.0,"sma_120":17994.6},{"date":"2026-07-16","open":18782,"high":18832,"low":18577,"close":18582,"volume":8059,"rsi_14":35.81,"sma_20":20875.5,"sma_60":20592.83,"sma_120":18007.27},{"date":"2026-07-20","open":17954,"high":18118,"low":17729,"close":17729,"volume":5521,"rsi_14":26.79,"sma_20":20673.75,"sma_60":20592.5,"sma_120":18012.47},{"date":"2026-07-21","open":17854,"high":18078,"low":17734,"close":17989,"volume":4107,"rsi_14":20.73,"sma_20":20494.25,"sma_60":20588.17,"sma_120":18020.89},{"date":"2026-07-22","open":18163,"high":18487,"low":18163,"close":18268,"volume":3409,"rsi_14":19.51,"sma_20":20311.25,"sma_60":20589.25,"sma_120":18031.18},{"date":"2026-07-23","open":18079,"high":18159,"low":17955,"close":18009,"volume":4417,"rsi_14":20.19,"sma_20":20102.5,"sma_60":20586.25,"sma_120":18039.56},{"date":"2026-07-24","open":17709,"high":17714,"low":17380,"close":17415,"volume":6455,"rsi_14":20.81,"sma_20":19884.75,"sma_60":20574.67,"sma_120":18047.02},{"date":"2026-07-27","open":17430,"high":17555,"low":17415,"close":17505,"volume":1775,"rsi_14":22.3,"sma_20":19734.25,"sma_60":20565.83,"sma_120":18055.6},{"date":"2026-07-28","open":17635,"high":17635,"low":17206,"close":17241,"volume":2967,"rsi_14":21.75,"sma_20":19544.25,"sma_60":20554.42,"sma_120":18062.93},{"date":"2026-07-29","open":17195,"high":17195,"low":16557,"close":16752,"volume":8041,"rsi_14":23.73,"sma_20":19287.5,"sma_60":20536.67,"sma_120":18066.06},{"date":"2026-07-30","open":16460,"high":16730,"low":16385,"close":16425,"volume":3781,"rsi_14":16.86,"sma_20":18995.25,"sma_60":20512.25,"sma_120":18069.85},{"date":"2026-07-31","open":18310,"high":18310,"low":17275,"close":17610,"volume":5176,"rsi_14":28.03,"sma_20":18786.25,"sma_60":20496.92,"sma_120":18089.52},{"date":"2026-08-03","open":18425,"high":18425,"low":17705,"close":17750,"volume":7154,"rsi_14":32.83,"sma_20":18623.25,"sma_60":20480.25,"sma_120":18104.22},{"date":"2026-08-04","open":18415,"high":18635,"low":18275,"close":18605,"volume":4258,"rsi_14":43.48,"sma_20":18507.75,"sma_60":20469.0,"sma_120":18127.85},{"date":"2026-08-05","open":19120,"high":19615,"low":19120,"close":19375,"volume":6364,"rsi_14":49.41,"sma_20":18436.25,"sma_60":20471.83,"sma_120":18161.14},{"date":"2026-08-06","open":18870,"high":18875,"low":18620,"close":18710,"volume":3082,"rsi_14":50.56,"sma_20":18384.0,"sma_60":20459.33,"sma_120":18191.93},{"date":"2026-08-07","open":18710,"high":18825,"low":18660,"close":18730,"volume":3821,"rsi_14":57.65,"sma_20":18312.5,"sma_60":20437.83,"sma_120":18216.27},{"date":"2026-08-10","open":21000,"high":21000,"low":19105,"close":19345,"volume":3603,"rsi_14":60.32,"sma_20":18231.9,"sma_60":20380.63,"sma_120":18222.92},{"date":"2026-08-11","open":18915,"high":19045,"low":18910,"close":18980,"volume":2738,"rsi_14":55.34,"sma_20":18193.05,"sma_60":20361.78,"sma_120":18250.3},{"date":"2026-08-12","open":19110,"high":19180,"low":19000,"close":19180,"volume":5533,"rsi_14":58.88,"sma_20":18181.9,"sma_60":20344.1,"sma_120":18281.42},{"date":"2026-08-13","open":19335,"high":19360,"low":19105,"close":19330,"volume":9386,"rsi_14":65.58,"sma_20":18177.75,"sma_60":20339.63,"sma_120":18317.97},{"date":"2026-08-14","open":19520,"high":19520,"low":19250,"close":19315,"volume":7657,"rsi_14":64.9,"sma_20":18214.25,"sma_60":20342.65,"sma_120":18353.17},{"date":"2026-08-18","open":19315,"high":19335,"low":18980,"close":19010,"volume":9083,"rsi_14":64.48,"sma_20":18278.15,"sma_60":20338.27,"sma_120":18386.01},{"date":"2026-08-19","open":18805,"high":18805,"low":18300,"close":18320,"volume":5378,"rsi_14":62.41,"sma_20":18294.55,"sma_60":20312.15,"sma_120":18415.76},{"date":"2026-08-20","open":18850,"high":18850,"low":18325,"close":18440,"volume":2252,"rsi_14":66.53,"sma_20":18303.0,"sma_60":20261.68,"sma_120":18446.51},{"date":"2026-08-21","open":18105,"high":18160,"low":17905,"close":18085,"volume":2470,"rsi_14":54.51,"sma_20":18306.7,"sma_60":20189.75,"sma_120":18473.55},{"date":"2026-08-24","open":18660,"high":18660,"low":18145,"close":18145,"volume":2214,"rsi_14":53.81,"sma_20":18343.05,"sma_60":20126.88,"sma_120":18497.3},{"date":"2026-08-25","open":17895,"high":18030,"low":17725,"close":18015,"volume":2589,"rsi_14":43.39,"sma_20":18368.4,"sma_60":20068.75,"sma_120":18520.59},{"date":"2026-08-26","open":18365,"high":18365,"low":17980,"close":18050,"volume":2039,"rsi_14":32.21,"sma_20":18408.75,"sma_60":19987.33,"sma_120":18544.9},{"date":"2026-08-27","open":18160,"high":18350,"low":17955,"close":17955,"volume":21060,"rsi_14":38.03,"sma_20":18468.75,"sma_60":19899.77,"sma_120":18571.08},{"date":"2026-08-28","open":18360,"high":18360,"low":18090,"close":18090,"volume":4001,"rsi_14":40.21,"sma_20":18552.0,"sma_60":19802.9,"sma_120":18596.33},{"date":"2026-08-31","open":17740,"high":17740,"low":17430,"close":17565,"volume":2178,"rsi_14":22.01,"sma_20":18549.75,"sma_60":19705.42,"sma_120":18616.77},{"date":"2026-09-01","open":17720,"high":17720,"low":17490,"close":17590,"volume":2358,"rsi_14":25.53,"sma_20":18541.75,"sma_60":19604.03,"sma_120":18640.86},{"date":"2026-09-02","open":17160,"high":17335,"low":16950,"close":16960,"volume":24279,"rsi_14":16.06,"sma_20":18459.5,"sma_60":19524.32,"sma_120":18656.0},{"date":"2026-09-03","open":17075,"high":17080,"low":16825,"close":16865,"volume":46971,"rsi_14":11.66,"sma_20":18334.0,"sma_60":19433.63,"sma_120":18670.1},{"date":"2026-09-04","open":17295,"high":17350,"low":17125,"close":17235,"volume":3170,"rsi_14":20.87,"sma_20":18260.25,"sma_60":19371.23,"sma_120":18688.36},{"date":"2026-09-07","open":17250,"high":17255,"low":17030,"close":17175,"volume":5787,"rsi_14":22.41,"sma_20":18182.5,"sma_60":19307.75,"sma_120":18706.78},{"date":"2026-09-08","open":17175,"high":17325,"low":17095,"close":17225,"volume":5615,"rsi_14":29.61,"sma_20":18076.5,"sma_60":19231.95,"sma_120":18725.0},{"date":"2026-09-09","open":17305,"high":17385,"low":17210,"close":17340,"volume":6237,"rsi_14":29.48,"sma_20":17994.5,"sma_60":19148.93,"sma_120":18744.38},{"date":"2026-09-10","open":17205,"high":17205,"low":17035,"close":17090,"volume":1624,"rsi_14":30.68,"sma_20":17890.0,"sma_60":19057.92,"sma_120":18760.36},{"date":"2026-09-11","open":16940,"high":16995,"low":16850,"close":16970,"volume":2885,"rsi_14":27.7,"sma_20":17772.0,"sma_60":18976.13,"sma_120":18776.62},{"date":"2026-09-14","open":16850,"high":17095,"low":16850,"close":16945,"volume":9388,"rsi_14":28.85,"sma_20":17653.5,"sma_60":18897.67,"sma_120":18793.46},{"date":"2026-09-15","open":17125,"high":17320,"low":17125,"close":17295,"volume":4804,"rsi_14":36.73,"sma_20":17567.75,"sma_60":18823.28,"sma_120":18816.83},{"date":"2026-09-16","open":17315,"high":17420,"low":17300,"close":17350,"volume":1083,"rsi_14":39.22,"sma_20":17519.25,"sma_60":18752.9,"sma_120":18838.59},{"date":"2026-09-17","open":17605,"high":17605,"low":17485,"close":17570,"volume":2700,"rsi_14":41.0,"sma_20":17475.75,"sma_60":18680.37,"sma_120":18859.52},{"date":"2026-09-18","open":18095,"high":18195,"low":17985,"close":18180,"volume":6726,"rsi_14":60.34,"sma_20":17480.5,"sma_60":18613.75,"sma_120":18885.65},{"date":"2026-09-21","open":18130,"high":18235,"low":18045,"close":18090,"volume":6035,"rsi_14":58.22,"sma_20":17477.75,"sma_60":18552.53,"sma_120":18912.53},{"date":"2026-09-22","open":18400,"high":18400,"low":17500,"close":18060,"volume":3884,"rsi_14":72.54,"sma_20":17480.0,"sma_60":18511.68,"sma_120":18944.82},{"date":"2026-09-23","open":18490,"high":18490,"low":18250,"close":18415,"volume":6533,"rsi_14":78.7,"sma_20":17498.25,"sma_60":18468.03,"sma_120":18981.27},{"date":"2026-09-28","open":18340,"high":18370,"low":18070,"close":18140,"volume":4998,"rsi_14":67.37,"sma_20":17507.5,"sma_60":18406.42,"sma_120":19009.57},{"date":"2026-09-29","open":18015,"high":18100,"low":17850,"close":17920,"volume":5427,"rsi_14":63.47,"sma_20":17499.0,"sma_60":18334.82,"sma_120":19037.28},{"date":"2026-09-30","open":18025,"high":18035,"low":17920,"close":17920,"volume":1521,"rsi_14":62.8,"sma_20":17516.75,"sma_60":18271.18,"sma_120":19062.58},{"date":"2026-10-01","open":18270,"high":18515,"low":18150,"close":18505,"volume":4770,"rsi_14":68.29,"sma_20":17562.5,"sma_60":18230.28,"sma_120":19092.7},{"date":"2026-10-02","open":18180,"high":18355,"low":18135,"close":18160,"volume":5737,"rsi_14":66.31,"sma_20":17622.5,"sma_60":18185.2,"sma_120":19119.49},{"date":"2026-10-06","open":18080,"high":18090,"low":17925,"close":18000,"volume":9378,"rsi_14":65.51,"sma_20":17679.25,"sma_60":18139.28,"sma_120":19142.99},{"date":"2026-10-07","open":18050,"high":18115,"low":17980,"close":18015,"volume":2759,"rsi_14":66.16,"sma_20":17718.25,"sma_60":18111.08,"sma_120":19166.95},{"date":"2026-10-08","open":17890,"high":17890,"low":17735,"close":17745,"volume":1028,"rsi_14":56.97,"sma_20":17746.75,"sma_60":18071.65,"sma_120":19187.74},{"date":"2026-10-12","open":17705,"high":17705,"low":17485,"close":17485,"volume":3597,"rsi_14":51.97,"sma_20":17759.75,"sma_60":18022.72,"sma_120":19205.74},{"date":"2026-10-13","open":17010,"high":17010,"low":16825,"close":16970,"volume":5992,"rsi_14":41.96,"sma_20":17741.25,"sma_60":17976.27,"sma_120":19216.03},{"date":"2026-10-14","open":16945,"high":16945,"low":16850,"close":16910,"volume":1472,"rsi_14":30.03,"sma_20":17732.25,"sma_60":17934.72,"sma_120":19219.24},{"date":"2026-10-15","open":15900,"high":16055,"low":15715,"close":15885,"volume":8956,"rsi_14":23.21,"sma_20":17678.0,"sma_60":17875.92,"sma_120":19205.33},{"date":"2026-10-16","open":16220,"high":16480,"low":16220,"close":16295,"volume":6297,"rsi_14":30.37,"sma_20":17645.5,"sma_60":17837.75,"sma_120":19195.28},{"date":"2026-10-19","open":15940,"high":15945,"low":15760,"close":15860,"volume":8577,"rsi_14":22.08,"sma_20":17573.75,"sma_60":17806.55,"sma_120":19179.16},{"date":"2026-10-20","open":15845,"high":15845,"low":15600,"close":15700,"volume":3007,"rsi_14":22.65,"sma_20":17491.25,"sma_60":17768.35,"sma_120":19157.53},{"date":"2026-10-21","open":15955,"high":16020,"low":15935,"close":15965,"volume":1013,"rsi_14":28.3,"sma_20":17411.0,"sma_60":17729.92,"sma_120":19138.49},{"date":"2026-10-22","open":16010,"high":16030,"low":15665,"close":15665,"volume":4018,"rsi_14":26.53,"sma_20":17285.25,"sma_60":17690.82,"sma_120":19117.08},{"date":"2026-10-23","open":15351,"high":15575,"low":15346,"close":15575,"volume":2306,"rsi_14":16.01,"sma_20":17159.5,"sma_60":17660.1,"sma_120":19095.58}],"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 미국양자컴퓨팅","phase":"above-fold","symbol_resolved":true}