{"status":"ok","report":{"price_analysis":{"current":14810.0,"change_1d":-1.8,"change_7d":-1.1,"change_30d":-0.1,"high_30d":16015.0,"low_30d":14430.0,"position_in_range":24.0,"support":14588.5,"resistance":15856.5},"summary":"RISE 팔란티어고정테크100(0047R0)은(는) KEDI 팔란티어고정테크100 지수(PR)를 추종하는 ETF입니다, 순자산 271억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 29.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-47.89)가 시그널선(52.50)을 하회합니다(데드크로스). SMA20 15442, SMA60 15150 — 혼조세입니다. 볼린저밴드 14841~16043 (현재 위치 -3%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 29","rsi_14":29.2626728110599,"macd":-47.88584979276675,"macd_signal":52.49564628658235,"sma_20":15441.75,"sma_60":15150.266666666666,"bb_upper":16042.793051702622,"bb_lower":14840.706948297378,"atr_14":263.92857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -218.00, 기관 순매수 6483.00. 30일 누적: 외국인 285.00, 기관 2.40만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-218.0,"institutional_flow":6483.0,"data":[{"date":"2026-10-23","foreign_net":-20.0,"institution_net":3376.0,"retail_net":-3356.0},{"date":"2026-10-22","foreign_net":-13.0,"institution_net":222.0,"retail_net":-209.0},{"date":"2026-10-21","foreign_net":2.0,"institution_net":382.0,"retail_net":-384.0},{"date":"2026-10-20","foreign_net":-113.0,"institution_net":1791.0,"retail_net":-1678.0},{"date":"2026-10-19","foreign_net":-74.0,"institution_net":712.0,"retail_net":-638.0},{"date":"2026-10-16","foreign_net":-18.0,"institution_net":-339.0,"retail_net":357.0},{"date":"2026-10-15","foreign_net":-1.0,"institution_net":7221.0,"retail_net":-7220.0},{"date":"2026-10-14","foreign_net":188.0,"institution_net":-7182.0,"retail_net":6994.0},{"date":"2026-10-13","foreign_net":-141.0,"institution_net":-369.0,"retail_net":510.0},{"date":"2026-10-12","foreign_net":678.0,"institution_net":2200.0,"retail_net":-2878.0},{"date":"2026-10-08","foreign_net":-64.0,"institution_net":10.0,"retail_net":54.0},{"date":"2026-10-07","foreign_net":-89.0,"institution_net":-198.0,"retail_net":287.0},{"date":"2026-10-06","foreign_net":120.0,"institution_net":887.0,"retail_net":-1007.0},{"date":"2026-10-02","foreign_net":-136.0,"institution_net":-175.0,"retail_net":311.0},{"date":"2026-10-01","foreign_net":166.0,"institution_net":848.0,"retail_net":-1014.0},{"date":"2026-09-30","foreign_net":-1.0,"institution_net":1343.0,"retail_net":-1342.0},{"date":"2026-09-29","foreign_net":-118.0,"institution_net":228.0,"retail_net":-110.0},{"date":"2026-09-28","foreign_net":-41.0,"institution_net":2231.0,"retail_net":-2190.0},{"date":"2026-09-23","foreign_net":-200.0,"institution_net":2215.0,"retail_net":-2015.0},{"date":"2026-09-22","foreign_net":90.0,"institution_net":-30.0,"retail_net":-60.0},{"date":"2026-09-21","foreign_net":-98.0,"institution_net":62.0,"retail_net":36.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":1472.0,"retail_net":-1472.0},{"date":"2026-09-17","foreign_net":158.0,"institution_net":577.0,"retail_net":-735.0},{"date":"2026-09-16","foreign_net":-46.0,"institution_net":1712.0,"retail_net":-1666.0},{"date":"2026-09-15","foreign_net":-2.0,"institution_net":1586.0,"retail_net":-1584.0},{"date":"2026-09-14","foreign_net":-15.0,"institution_net":-497.0,"retail_net":512.0},{"date":"2026-09-11","foreign_net":-2.0,"institution_net":1314.0,"retail_net":-1312.0},{"date":"2026-09-10","foreign_net":-109.0,"institution_net":684.0,"retail_net":-575.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":776.0,"retail_net":-776.0},{"date":"2026-09-08","foreign_net":184.0,"institution_net":902.0,"retail_net":-1086.0}],"periods":{"d1":{"foreign_net":-20.0,"institution_net":3376.0,"retail_net":-3356.0},"d3":{"foreign_net":-31.0,"institution_net":3980.0,"retail_net":-3949.0},"d7":{"foreign_net":-237.0,"institution_net":13365.0,"retail_net":-13128.0},"d14":{"foreign_net":319.0,"institution_net":8538.0,"retail_net":-8857.0},"d30":{"foreign_net":285.0,"institution_net":23961.0,"retail_net":-24246.0}}},"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":36,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":29.3,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.1,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.3407,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.34,"summary":"배당수익률 0.34%","metrics":[{"name":"배당수익률","value":0.34,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:02.226925+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KEDI 팔란티어고정테크100 지수(PR)","issuer":"KB자산운용","category":"","expense_ratio":0.2,"aum":27100000000.0,"aum_display":"271억","dividend_yield":null,"tracking_error":1.34,"holdings":[{"ticker":"","name":"PALANTIR TECHNOLOGIES INC-A","weight":null},{"ticker":"","name":"NVIDIA CORP","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"AMAZONCOM INC","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"ERICSSON (LM) TEL-SP ADR","weight":null},{"ticker":"","name":"MICROSOFT CORP","weight":null},{"ticker":"","name":"COMCAST CORP-CLASS A","weight":null},{"ticker":"","name":"NETFLIX INC","weight":null},{"ticker":"","name":"Discovery 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":14810.0,"change_pct":-1.79,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-05-13","close":10408.5986},{"date":"2025-05-14","close":10916.8213},{"date":"2025-05-15","close":10702.5703},{"date":"2025-05-16","close":10642.7793},{"date":"2025-05-19","close":10573.0244},{"date":"2025-05-20","close":10627.833},{"date":"2025-05-21","close":10548.1123},{"date":"2025-05-22","close":10343.8262},{"date":"2025-05-23","close":10378.7031},{"date":"2025-05-26","close":10393.6514},{"date":"2025-05-27","close":10403.6172},{"date":"2025-05-28","close":10553.0947},{"date":"2025-05-29","close":10712.5371},{"date":"2025-05-30","close":10473.373},{"date":"2025-06-02","close":10518.2158},{"date":"2025-06-04","close":10742.4316},{"date":"2025-06-05","close":10642.7793},{"date":"2025-06-09","close":10602.9189},{"date":"2025-06-10","close":10777.3096},{"date":"2025-06-11","close":10827.1357},{"date":"2025-06-12","close":10767.3447},{"date":"2025-06-13","close":10687.623},{"date":"2025-06-16","close":10822.1523},{"date":"2025-06-17","close":10926.7871},{"date":"2025-06-18","close":10921.8047},{"date":"2025-06-19","close":10981.5947},{"date":"2025-06-20","close":10906.8574},{"date":"2025-06-23","close":10911.8389},{"date":"2025-06-24","close":11011.4912},{"date":"2025-06-25","close":11101.1768},{"date":"2025-06-26","close":11106.1602},{"date":"2025-06-27","close":11225.7412},{"date":"2025-06-30","close":11091.2129},{"date":"2025-07-01","close":11106.1602},{"date":"2025-07-02","close":11001.5264},{"date":"2025-07-03","close":11096.1934},{"date":"2025-07-04","close":11170.9336},{"date":"2025-07-07","close":11195.8457},{"date":"2025-07-08","close":11300.4805},{"date":"2025-07-09","close":11340.3408},{"date":"2025-07-10","close":11444.9756},{"date":"2025-07-11","close":11464.9053},{"date":"2025-07-14","close":11430.0283},{"date":"2025-07-15","close":11719.0166},{"date":"2025-07-16","close":11709.0508},{"date":"2025-07-17","close":11858.5283},{"date":"2025-07-18","close":11988.0752},{"date":"2025-07-21","close":11953.1963},{"date":"2025-07-22","close":11858.5283},{"date":"2025-07-23","close":11778.8076},{"date":"2025-07-24","close":11788.7725},{"date":"2025-07-25","close":11958.1797},{"date":"2025-07-28","close":12167.4473},{"date":"2025-07-29","close":12207.3086},{"date":"2025-07-30","close":12067.7959},{"date":"2025-07-31","close":12341.8389},{"date":"2025-08-01","close":12122.6045},{"date":"2025-08-04","close":11848.5635},{"date":"2025-08-05","close":12207.3086},{"date":"2025-08-06","close":12257.1348},{"date":"2025-08-07","close":12431.5244},{"date":"2025-08-08","close":12600.9326},{"date":"2025-08-11","close":12765.3564},{"date":"2025-08-12","close":12625.8447},{"date":"2025-08-13","close":12800.2354},{"date":"2025-08-14","close":12755.3916},{"date":"2025-08-18","close":12610.8975},{"date":"2025-08-19","close":12531.1758},{"date":"2025-08-20","close":12092.71},{"date":"2025-08-21","close":12202.3262},{"date":"2025-08-22","close":12052.8486},{"date":"2025-08-25","close":12192.3613},{"date":"2025-08-26","close":12192.3613},{"date":"2025-08-27","close":12341.8389},{"date":"2025-08-28","close":12182.3965},{"date":"2025-08-29","close":12306.96},{"date":"2025-09-01","close":12146.5703},{"date":"2025-09-02","close":12152.5},{"date":"2025-09-03","close":12157.4834},{"date":"2025-09-04","close":12207.3086},{"date":"2025-09-05","close":12331.873},{"date":"2025-09-08","close":12267.0996},{"date":"2025-09-09","close":12351.8037},{"date":"2025-09-10","close":12526.1934},{"date":"2025-09-11","close":12581.0029},{"date":"2025-09-12","close":12556.0889},{"date":"2025-09-15","close":12745.4268},{"date":"2025-09-16","close":12745.4268},{"date":"2025-09-17","close":12725.4961},{"date":"2025-09-18","close":12820.166},{"date":"2025-09-19","close":13074.2764},{"date":"2025-09-22","close":13263.6143},{"date":"2025-09-23","close":13268.5967},{"date":"2025-09-24","close":13228.7363},{"date":"2025-09-25","close":13173.9287},{"date":"2025-09-26","close":13228.7363},{"date":"2025-09-29","close":13144.96},{"date":"2025-09-30","close":13239.707},{"date":"2025-10-01","close":13274.6143},{"date":"2025-10-02","close":13399.2812},{"date":"2025-10-10","close":13718.4316},{"date":"2025-10-13","close":13449.1494},{"date":"2025-10-14","close":13414.2412},{"date":"2025-10-15","close":13414.2412},{"date":"2025-10-16","close":13454.1357},{"date":"2025-10-17","close":13229.7344},{"date":"2025-10-20","close":13479.0693},{"date":"2025-10-21","close":13748.3525},{"date":"2025-10-22","close":13743.3643},{"date":"2025-10-23","close":13608.7236},{"date":"2025-10-24","close":13808.1924},{"date":"2025-10-27","close":14042.5674},{"date":"2025-10-28","close":14197.1543},{"date":"2025-10-29","close":14331.7959},{"date":"2025-10-30","close":14436.5166},{"date":"2025-10-31","close":14376.6758},{"date":"2025-11-03","close":14506.3311},{"date":"2025-11-04","close":14396.624},{"date":"2025-11-05","close":14157.2617},{"date":"2025-11-06","close":14252.0088},{"date":"2025-11-07","close":14022.6211},{"date":"2025-11-10","close":14142.3018},{"date":"2025-11-11","close":14561.1855},{"date":"2025-11-12","close":14576.1455},{"date":"2025-11-13","close":14451.0},{"date":"2025-11-14","close":13808.1924},{"date":"2025-11-17","close":13992.7002},{"date":"2025-11-18","close":13668.5645},{"date":"2025-11-19","close":13538.9102},{"date":"2025-11-20","close":13922.8857},{"date":"2025-11-21","close":13254.667},{"date":"2025-11-24","close":13464.1094},{"date":"2025-11-25","close":13713.4443},{"date":"2025-11-26","close":13793.2314},{"date":"2025-11-27","close":13803.2051},{"date":"2025-11-28","close":13863.0459},{"date":"2025-12-01","close":13863.0459},{"date":"2025-12-02","close":13907.9268},{"date":"2025-12-03","close":14107.3945},{"date":"2025-12-04","close":14237.0488},{"date":"2025-12-05","close":14311.8486},{"date":"2025-12-08","close":14386.6504},{"date":"2025-12-09","close":14371.6895},{"date":"2025-12-10","close":14406.5967},{"date":"2025-12-11","close":14441.5039},{"date":"2025-12-12","close":14521.291},{"date":"2025-12-15","close":14242.0352},{"date":"2025-12-16","close":14112.3809},{"date":"2025-12-17","close":14396.624},{"date":"2025-12-18","close":14072.4873},{"date":"2025-12-19","close":14321.8223},{"date":"2025-12-22","close":14635.9854},{"date":"2025-12-23","close":14700.8125},{"date":"2025-12-24","close":14506.332},{"date":"2025-12-26","close":14391.6367},{"date":"2025-12-29","close":14109.1543},{"date":"2025-12-30","close":14094.1816},{"date":"2026-01-02","close":14084.2002},{"date":"2026-01-05","close":13954.4385},{"date":"2026-01-06","close":14044.2725},{"date":"2026-01-07","close":14164.0537},{"date":"2026-01-08","close":14218.9531},{"date":"2026-01-09","close":14154.0723},{"date":"2026-01-12","close":14223.9434},{"date":"2026-01-13","close":14433.5596},{"date":"2026-01-14","close":14428.5693},{"date":"2026-01-15","close":14273.8535},{"date":"2026-01-16","close":14323.7617},{"date":"2026-01-19","close":14039.2822},{"date":"2026-01-20","close":13979.3916},{"date":"2026-01-21","close":13864.6025},{"date":"2026-01-22","close":13904.5293},{"date":"2026-01-23","close":14009.3369},{"date":"2026-01-26","close":13784.748},{"date":"2026-01-27","close":13924.4932},{"date":"2026-01-28","close":13824.6758},{"date":"2026-01-29","close":13669.959},{"date":"2026-01-30","close":13435.3887},{"date":"2026-02-02","close":13280.6719},{"date":"2026-02-03","close":13774.7666},{"date":"2026-02-04","close":13550.1777},{"date":"2026-02-05","close":13165.8828},{"date":"2026-02-06","close":12656.8145},{"date":"2026-02-09","close":13105.9922},{"date":"2026-02-10","close":13300.6357},{"date":"2026-02-11","close":13145.9189},{"date":"2026-02-12","close":12941.2939},{"date":"2026-02-13","close":12552.0068},{"date":"2026-02-19","close":12836.4854},{"date":"2026-02-20","close":12816.5225},{"date":"2026-02-23","close":12676.7783},{"date":"2026-02-24","close":12636.8516},{"date":"2026-02-25","close":12586.9434},{"date":"2026-02-26","close":12701.7324},{"date":"2026-02-27","close":12751.6416},{"date":"2026-03-03","close":13031.1289},{"date":"2026-03-04","close":13046.1016},{"date":"2026-03-05","close":13310.6172},{"date":"2026-03-06","close":13485.2969},{"date":"2026-03-09","close":13355.5342},{"date":"2026-03-10","close":13410.4346},{"date":"2026-03-11","close":13320.5986},{"date":"2026-03-12","close":13335.5713},{"date":"2026-03-13","close":13395.4619},{"date":"2026-03-16","close":13395.4619},{"date":"2026-03-17","close":13430.3975},{"date":"2026-03-18","close":13560.1602},{"date":"2026-03-19","close":13405.4434},{"date":"2026-03-20","close":13450.3604},{"date":"2026-03-23","close":13169.0215},{"date":"2026-03-24","close":13388.4238},{"date":"2026-03-25","close":13353.5186},{"date":"2026-03-26","close":13383.4355},{"date":"2026-03-27","close":13054.335},{"date":"2026-03-30","close":12756.875},{"date":"2026-03-31","close":12721.9385},{"date":"2026-04-01","close":13161.1416},{"date":"2026-04-02","close":13031.377},{"date":"2026-04-03","close":13217.9258},{"date":"2026-04-06","close":13181.1055},{"date":"2026-04-07","close":13136.1875},{"date":"2026-04-08","close":13500.5264},{"date":"2026-04-09","close":13245.9883},{"date":"2026-04-10","close":13016.4043},{"date":"2026-04-13","close":12976.4766},{"date":"2026-04-14","close":13285.916},{"date":"2026-04-15","close":13470.5811},{"date":"2026-04-16","close":13859.875},{"date":"2026-04-17","close":13904.7939},{"date":"2026-04-20","close":13984.6494},{"date":"2026-04-21","close":14049.5312},{"date":"2026-04-22","close":14109.4229},{"date":"2026-04-23","close":14334.0156},{"date":"2026-04-24","close":14129.3867},{"date":"2026-04-27","close":14154.3418},{"date":"2026-04-28","close":14149.3506},{"date":"2026-04-29","close":14114.4141},{"date":"2026-04-30","close":14034.5586},{"date":"2026-05-04","close":14339.0068},{"date":"2026-05-06","close":14024.5762},{"date":"2026-05-07","close":14234.1963},{"date":"2026-05-08","close":14498.7168},{"date":"2026-05-11","close":14726.5479},{"date":"2026-05-12","close":14871.416},{"date":"2026-05-13","close":14966.3291},{"date":"2026-05-14","close":14961.334},{"date":"2026-05-15","close":14996.3018},{"date":"2026-05-18","close":14846.4385},{"date":"2026-05-19","close":14986.3105},{"date":"2026-05-20","close":15026.2744},{"date":"2026-05-21","close":15136.1738},{"date":"2026-05-22","close":15415.9189},{"date":"2026-05-26","close":15430.9053},{"date":"2026-05-27","close":15370.96},{"date":"2026-05-28","close":15286.0371},{"date":"2026-05-29","close":15805.5625},{"date":"2026-06-01","close":16310.1016},{"date":"2026-06-02","close":16280.4873},{"date":"2026-06-04","close":15961.0664},{"date":"2026-06-05","close":15896.1836},{"date":"2026-06-08","close":15202.4414},{"date":"2026-06-09","close":15292.2783},{"date":"2026-06-10","close":14982.8398},{"date":"2026-06-11","close":14873.0391},{"date":"2026-06-12","close":15037.7402},{"date":"2026-06-15","close":15226.0918},{"date":"2026-06-16","close":15465.873},{"date":"2026-06-17","close":15276.0459},{"date":"2026-06-18","close":15345.9824},{"date":"2026-06-19","close":15282.2969},{"date":"2026-06-22","close":15490.8496},{"date":"2026-06-23","close":14771.5068},{"date":"2026-06-24","close":14851.4346},{"date":"2026-06-25","close":14921.3701},{"date":"2026-06-26","close":14219.2236},{"date":"2026-06-29","close":14645.0},{"date":"2026-06-30","close":15010.0},{"date":"2026-07-01","close":15175.0},{"date":"2026-07-02","close":15395.0},{"date":"2026-07-03","close":15481.0898},{"date":"2026-07-06","close":15491.0811},{"date":"2026-07-07","close":15381.1797},{"date":"2026-07-08","close":15166.373},{"date":"2026-07-09","close":15121.4131},{"date":"2026-07-10","close":14986.5342},{"date":"2026-07-13","close":14866.6426},{"date":"2026-07-14","close":14941.5752},{"date":"2026-07-15","close":15176.3643},{"date":"2026-07-16","close":15096.4355},{"date":"2026-07-20","close":14736.7588},{"date":"2026-07-21","close":14916.5977},{"date":"2026-07-22","close":14816.6875},{"date":"2026-07-23","close":14422.042},{"date":"2026-07-24","close":14137.2979},{"date":"2026-07-27","close":14297.1543},{"date":"2026-07-28","close":14262.1855},{"date":"2026-07-29","close":14012.4102},{"date":"2026-07-30","close":13682.7061},{"date":"2026-07-31","close":13907.5039},{"date":"2026-08-03","close":14077.3516},{"date":"2026-08-04","close":14811.6914},{"date":"2026-08-05","close":15431.1348},{"date":"2026-08-06","close":15226.3193},{"date":"2026-08-07","close":15206.3369},{"date":"2026-08-10","close":15775.8252},{"date":"2026-08-11","close":15760.8389},{"date":"2026-08-12","close":15685.9062},{"date":"2026-08-13","close":15635.9512},{"date":"2026-08-14","close":15925.6904},{"date":"2026-08-18","close":15461.1084},{"date":"2026-08-19","close":15281.2695},{"date":"2026-08-20","close":15426.1396},{"date":"2026-08-21","close":15156.3818},{"date":"2026-08-24","close":15181.3594},{"date":"2026-08-25","close":15181.3594},{"date":"2026-08-26","close":15126.4092},{"date":"2026-08-27","close":15206.3369},{"date":"2026-08-28","close":15391.1709},{"date":"2026-08-31","close":15366.1934},{"date":"2026-09-01","close":15366.1934},{"date":"2026-09-02","close":14971.5479},{"date":"2026-09-03","close":14791.709},{"date":"2026-09-04","close":15121.4131},{"date":"2026-09-07","close":14801.7002},{"date":"2026-09-08","close":14821.6826},{"date":"2026-09-09","close":14631.8535},{"date":"2026-09-10","close":14556.9209},{"date":"2026-09-11","close":14536.9385},{"date":"2026-09-14","close":14471.9963},{"date":"2026-09-15","close":14775.7237},{"date":"2026-09-16","close":14820.6837},{"date":"2026-09-17","close":15056.4719},{"date":"2026-09-18","close":15416.1486},{"date":"2026-09-21","close":15366.1935},{"date":"2026-09-22","close":15446.1213},{"date":"2026-09-23","close":15526.05},{"date":"2026-09-28","close":15571.009},{"date":"2026-09-29","close":15385.0},{"date":"2026-09-30","close":15370.0},{"date":"2026-10-01","close":15710.0},{"date":"2026-10-02","close":15575.0},{"date":"2026-10-06","close":15600.0},{"date":"2026-10-07","close":15690.0},{"date":"2026-10-08","close":15585.0},{"date":"2026-10-12","close":15890.0},{"date":"2026-10-13","close":15820.0},{"date":"2026-10-14","close":15830.0},{"date":"2026-10-15","close":15380.0},{"date":"2026-10-16","close":15465.0},{"date":"2026-10-19","close":14970.0},{"date":"2026-10-20","close":15000.0},{"date":"2026-10-21","close":15090.0},{"date":"2026-10-22","close":15080.0},{"date":"2026-10-23","close":14875.0}],"chart_data":[{"date":"2025-05-13","open":10429,"high":10429,"low":10351,"close":10409,"volume":307288},{"date":"2025-05-14","open":10817,"high":10917,"low":10762,"close":10917,"volume":836592},{"date":"2025-05-15","open":10893,"high":10893,"low":10703,"close":10703,"volume":285141},{"date":"2025-05-16","open":10713,"high":10728,"low":10618,"close":10643,"volume":243633},{"date":"2025-05-19","open":10573,"high":10672,"low":10553,"close":10573,"volume":216770},{"date":"2025-05-20","open":10618,"high":10723,"low":10613,"close":10628,"volume":336846},{"date":"2025-05-21","open":10942,"high":10942,"low":10533,"close":10548,"volume":187183},{"date":"2025-05-22","open":10384,"high":10498,"low":9985,"close":10344,"volume":230264},{"date":"2025-05-23","open":10444,"high":10444,"low":10354,"close":10379,"volume":205776},{"date":"2025-05-26","open":10359,"high":10409,"low":10344,"close":10394,"volume":206177},{"date":"2025-05-27","open":10414,"high":10419,"low":10384,"close":10404,"volume":355425},{"date":"2025-05-28","open":10528,"high":10553,"low":10439,"close":10553,"volume":526308},{"date":"2025-05-29","open":10738,"high":10773,"low":10713,"close":10713,"volume":471464},{"date":"2025-05-30","open":10434,"high":10483,"low":10344,"close":10473,"volume":262480},{"date":"2025-06-02","open":10573,"high":10627,"low":10513,"close":10518,"volume":214845},{"date":"2025-06-04","open":10777,"high":10802,"low":10697,"close":10742,"volume":243982},{"date":"2025-06-05","open":10658,"high":10663,"low":10588,"close":10643,"volume":292422},{"date":"2025-06-09","open":10633,"high":10643,"low":10588,"close":10603,"volume":561917},{"date":"2025-06-10","open":10607,"high":10847,"low":10607,"close":10777,"volume":568409},{"date":"2025-06-11","open":10842,"high":10864,"low":10787,"close":10827,"volume":215632},{"date":"2025-06-12","open":10892,"high":10892,"low":10722,"close":10767,"volume":305196},{"date":"2025-06-13","open":10678,"high":10723,"low":10623,"close":10688,"volume":229756},{"date":"2025-06-16","open":10862,"high":10862,"low":10772,"close":10822,"volume":252249},{"date":"2025-06-17","open":10902,"high":10927,"low":10862,"close":10927,"volume":242162},{"date":"2025-06-18","open":10927,"high":10942,"low":10852,"close":10922,"volume":252489},{"date":"2025-06-19","open":10922,"high":11007,"low":10922,"close":10982,"volume":174106},{"date":"2025-06-20","open":10977,"high":10977,"low":10897,"close":10907,"volume":216049},{"date":"2025-06-23","open":10862,"high":10912,"low":10757,"close":10912,"volume":1261065},{"date":"2025-06-24","open":11026,"high":11066,"low":10967,"close":11011,"volume":1458551},{"date":"2025-06-25","open":11116,"high":11116,"low":11011,"close":11101,"volume":243226},{"date":"2025-06-26","open":11116,"high":11141,"low":11031,"close":11106,"volume":178447},{"date":"2025-06-27","open":11231,"high":11241,"low":11141,"close":11226,"volume":208180},{"date":"2025-06-30","open":11046,"high":11111,"low":11026,"close":11091,"volume":320465},{"date":"2025-07-01","open":11186,"high":11186,"low":10981,"close":11106,"volume":152924},{"date":"2025-07-02","open":10942,"high":11017,"low":10882,"close":11002,"volume":70063},{"date":"2025-07-03","open":11006,"high":11096,"low":11001,"close":11096,"volume":37517},{"date":"2025-07-04","open":11161,"high":11241,"low":11136,"close":11171,"volume":35779},{"date":"2025-07-07","open":11171,"high":11236,"low":11161,"close":11196,"volume":33699},{"date":"2025-07-08","open":11211,"high":11300,"low":11211,"close":11300,"volume":28133},{"date":"2025-07-09","open":11290,"high":11357,"low":11290,"close":11340,"volume":25920},{"date":"2025-07-10","open":11460,"high":11485,"low":11430,"close":11445,"volume":39525},{"date":"2025-07-11","open":11445,"high":11475,"low":11400,"close":11465,"volume":51567},{"date":"2025-07-14","open":11450,"high":11450,"low":11400,"close":11430,"volume":32284},{"date":"2025-07-15","open":11584,"high":11739,"low":11584,"close":11719,"volume":63633},{"date":"2025-07-16","open":11719,"high":11749,"low":11699,"close":11709,"volume":51128},{"date":"2025-07-17","open":11735,"high":11859,"low":11735,"close":11859,"volume":113325},{"date":"2025-07-18","open":11908,"high":11998,"low":11908,"close":11988,"volume":65740},{"date":"2025-07-21","open":11968,"high":11978,"low":11938,"close":11953,"volume":69006},{"date":"2025-07-22","open":11879,"high":11906,"low":11859,"close":11859,"volume":38700},{"date":"2025-07-23","open":11794,"high":11794,"low":11725,"close":11779,"volume":32412},{"date":"2025-07-24","open":11859,"high":11923,"low":11789,"close":11789,"volume":42115},{"date":"2025-07-25","open":11904,"high":11968,"low":11839,"close":11958,"volume":50729},{"date":"2025-07-28","open":12042,"high":12247,"low":12042,"close":12167,"volume":70304},{"date":"2025-07-29","open":12212,"high":12222,"low":12172,"close":12207,"volume":44489},{"date":"2025-07-30","open":12138,"high":12138,"low":12008,"close":12068,"volume":43821},{"date":"2025-07-31","open":12172,"high":12387,"low":12172,"close":12342,"volume":58732},{"date":"2025-08-01","open":12123,"high":12198,"low":12058,"close":12123,"volume":58251},{"date":"2025-08-04","open":11844,"high":11849,"low":11784,"close":11849,"volume":91645},{"date":"2025-08-05","open":12102,"high":12287,"low":12077,"close":12207,"volume":326307},{"date":"2025-08-06","open":12222,"high":12262,"low":12132,"close":12257,"volume":167435},{"date":"2025-08-07","open":12392,"high":12482,"low":12392,"close":12432,"volume":137917},{"date":"2025-08-08","open":12456,"high":12601,"low":12456,"close":12601,"volume":93216},{"date":"2025-08-11","open":12660,"high":12814,"low":12660,"close":12765,"volume":181029},{"date":"2025-08-12","open":12641,"high":12701,"low":12596,"close":12626,"volume":168754},{"date":"2025-08-13","open":12814,"high":12869,"low":12775,"close":12800,"volume":165581},{"date":"2025-08-14","open":12755,"high":12790,"low":12722,"close":12755,"volume":86261},{"date":"2025-08-18","open":12646,"high":12706,"low":12571,"close":12611,"volume":115796},{"date":"2025-08-19","open":12581,"high":12581,"low":12516,"close":12531,"volume":59935},{"date":"2025-08-20","open":12028,"high":12123,"low":12028,"close":12093,"volume":181938},{"date":"2025-08-21","open":12102,"high":12202,"low":12102,"close":12202,"volume":135324},{"date":"2025-08-22","open":12158,"high":12158,"low":12013,"close":12053,"volume":98887},{"date":"2025-08-25","open":12222,"high":12232,"low":12187,"close":12192,"volume":84646},{"date":"2025-08-26","open":12187,"high":12202,"low":12077,"close":12192,"volume":77484},{"date":"2025-08-27","open":12372,"high":12372,"low":12327,"close":12342,"volume":77753},{"date":"2025-08-28","open":12242,"high":12242,"low":12107,"close":12182,"volume":54374},{"date":"2025-08-29","open":12257,"high":12307,"low":12207,"close":12307,"volume":46659},{"date":"2025-09-01","open":12296,"high":12296,"low":12137,"close":12147,"volume":37109},{"date":"2025-09-02","open":12093,"high":12272,"low":12093,"close":12152,"volume":36802},{"date":"2025-09-03","open":12152,"high":12222,"low":12152,"close":12157,"volume":59703},{"date":"2025-09-04","open":12082,"high":12232,"low":12082,"close":12207,"volume":66379},{"date":"2025-09-05","open":12342,"high":12342,"low":12247,"close":12332,"volume":49954},{"date":"2025-09-08","open":12312,"high":12312,"low":12232,"close":12267,"volume":35708},{"date":"2025-09-09","open":12282,"high":12362,"low":12277,"close":12352,"volume":57421},{"date":"2025-09-10","open":12426,"high":12551,"low":12426,"close":12526,"volume":101480},{"date":"2025-09-11","open":12531,"high":12581,"low":12526,"close":12581,"volume":78873},{"date":"2025-09-12","open":12626,"high":12626,"low":12541,"close":12556,"volume":101036},{"date":"2025-09-15","open":12745,"high":12765,"low":12705,"close":12745,"volume":66342},{"date":"2025-09-16","open":12750,"high":12809,"low":12730,"close":12745,"volume":50103},{"date":"2025-09-17","open":12745,"high":12745,"low":12681,"close":12725,"volume":62243},{"date":"2025-09-18","open":12716,"high":12820,"low":12666,"close":12820,"volume":65878},{"date":"2025-09-19","open":12941,"high":13104,"low":12941,"close":13074,"volume":115889},{"date":"2025-09-22","open":13200,"high":13324,"low":13200,"close":13264,"volume":84807},{"date":"2025-09-23","open":13274,"high":13294,"low":13249,"close":13269,"volume":112324},{"date":"2025-09-24","open":13268,"high":13268,"low":13159,"close":13229,"volume":91735},{"date":"2025-09-25","open":13229,"high":13229,"low":13159,"close":13174,"volume":33735},{"date":"2025-09-26","open":13154,"high":13243,"low":13154,"close":13229,"volume":77421},{"date":"2025-09-29","open":13300,"high":13300,"low":13140,"close":13145,"volume":77787},{"date":"2025-09-30","open":13160,"high":13240,"low":13155,"close":13240,"volume":56440},{"date":"2025-10-01","open":13240,"high":13345,"low":13240,"close":13275,"volume":90519},{"date":"2025-10-02","open":13499,"high":13499,"low":13364,"close":13399,"volume":119906},{"date":"2025-10-10","open":13678,"high":13818,"low":13678,"close":13718,"volume":88213},{"date":"2025-10-13","open":13429,"high":13449,"low":13364,"close":13449,"volume":172441},{"date":"2025-10-14","open":13449,"high":13559,"low":13379,"close":13414,"volume":129940},{"date":"2025-10-15","open":13529,"high":13529,"low":13389,"close":13414,"volume":97930},{"date":"2025-10-16","open":13539,"high":13544,"low":13404,"close":13454,"volume":64766},{"date":"2025-10-17","open":13395,"high":13405,"low":13230,"close":13230,"volume":57977},{"date":"2025-10-20","open":13404,"high":13544,"low":13404,"close":13479,"volume":38963},{"date":"2025-10-21","open":13763,"high":13763,"low":13623,"close":13748,"volume":75626},{"date":"2025-10-22","open":13803,"high":13803,"low":13673,"close":13743,"volume":60908},{"date":"2025-10-23","open":13609,"high":13654,"low":13484,"close":13609,"volume":54159},{"date":"2025-10-24","open":13788,"high":13823,"low":13733,"close":13808,"volume":48356},{"date":"2025-10-27","open":14028,"high":14068,"low":13958,"close":14043,"volume":82157},{"date":"2025-10-28","open":14167,"high":14256,"low":14167,"close":14197,"volume":89284},{"date":"2025-10-29","open":14232,"high":14357,"low":14232,"close":14332,"volume":55923},{"date":"2025-10-30","open":14496,"high":14496,"low":14369,"close":14437,"volume":98200},{"date":"2025-10-31","open":14436,"high":14451,"low":14368,"close":14377,"volume":48491},{"date":"2025-11-03","open":14396,"high":14531,"low":14396,"close":14506,"volume":85683,"rsi_14":78.14,"sma_20":13748.8,"sma_60":12948.22},{"date":"2025-11-04","open":14512,"high":14587,"low":14397,"close":14397,"volume":93947,"rsi_14":73.95,"sma_20":13806.65,"sma_60":12990.68},{"date":"2025-11-05","open":14062,"high":14162,"low":13987,"close":14157,"volume":111451,"rsi_14":65.69,"sma_20":13850.9,"sma_60":13023.22},{"date":"2025-11-06","open":14282,"high":14282,"low":14183,"close":14252,"volume":41346,"rsi_14":74.2,"sma_20":13893.6,"sma_60":13056.48,"sma_120":12119.02},{"date":"2025-11-07","open":13963,"high":14023,"low":13878,"close":14023,"volume":81085,"rsi_14":63.01,"sma_20":13908.85,"sma_60":13083.02,"sma_120":12149.15},{"date":"2025-11-10","open":14037,"high":14182,"low":14022,"close":14142,"volume":61083,"rsi_14":60.15,"sma_20":13943.6,"sma_60":13108.72,"sma_120":12176.05},{"date":"2025-11-11","open":14536,"high":14631,"low":14421,"close":14561,"volume":64963,"rsi_14":67.33,"sma_20":14000.95,"sma_60":13138.62,"sma_120":12208.22},{"date":"2025-11-12","open":14521,"high":14591,"low":14471,"close":14576,"volume":47957,"rsi_14":71.61,"sma_20":14059.05,"sma_60":13171.1,"sma_120":12241.01},{"date":"2025-11-13","open":14293,"high":14486,"low":14293,"close":14451,"volume":53337,"rsi_14":64.7,"sma_20":14108.65,"sma_60":13198.5,"sma_120":12273.29},{"date":"2025-11-14","open":13903,"high":14043,"low":13743,"close":13808,"volume":79543,"rsi_14":45.43,"sma_20":14137.65,"sma_60":13216.03,"sma_120":12299.82},{"date":"2025-11-17","open":13813,"high":14013,"low":13813,"close":13993,"volume":21568,"rsi_14":46.06,"sma_20":14163.4,"sma_60":13239.07,"sma_120":12328.54},{"date":"2025-11-18","open":13863,"high":13878,"low":13634,"close":13669,"volume":67854,"rsi_14":38.1,"sma_20":14159.4,"sma_60":13258.02,"sma_120":12356.26},{"date":"2025-11-19","open":13604,"high":13619,"low":13494,"close":13539,"volume":59533,"rsi_14":34.08,"sma_20":14149.15,"sma_60":13282.13,"sma_120":12382.6},{"date":"2025-11-20","open":13913,"high":13953,"low":13863,"close":13923,"volume":68824,"rsi_14":42.79,"sma_20":14164.9,"sma_60":13310.83,"sma_120":12412.02},{"date":"2025-11-21","open":13200,"high":13295,"low":13200,"close":13255,"volume":74401,"rsi_14":33.01,"sma_20":14137.15,"sma_60":13330.87,"sma_120":12435.78},{"date":"2025-11-24","open":13489,"high":13489,"low":13314,"close":13464,"volume":60349,"rsi_14":37.68,"sma_20":14108.15,"sma_60":13352.07,"sma_120":12460.05},{"date":"2025-11-25","open":13828,"high":13828,"low":13678,"close":13713,"volume":91546,"rsi_14":44.14,"sma_20":14083.9,"sma_60":13377.43,"sma_120":12485.08},{"date":"2025-11-26","open":13803,"high":13803,"low":13638,"close":13793,"volume":20181,"rsi_14":43.93,"sma_20":14056.95,"sma_60":13401.63,"sma_120":12512.76},{"date":"2025-11-27","open":13963,"high":13963,"low":13798,"close":13803,"volume":17642,"rsi_14":47.37,"sma_20":14026.9,"sma_60":13429.18,"sma_120":12540.41},{"date":"2025-11-28","open":13923,"high":13923,"low":13803,"close":13863,"volume":15606,"rsi_14":46.48,"sma_20":14002.8,"sma_60":13455.65,"sma_120":12566.69},{"date":"2025-12-01","open":13883,"high":13993,"low":13828,"close":13863,"volume":65951,"rsi_14":39.32,"sma_20":13972.25,"sma_60":13484.62,"sma_120":12593.81},{"date":"2025-12-02","open":14072,"high":14072,"low":13893,"close":13908,"volume":37401,"rsi_14":39.9,"sma_20":13949.45,"sma_60":13514.42,"sma_120":12621.63},{"date":"2025-12-03","open":14207,"high":14207,"low":14043,"close":14107,"volume":87397,"rsi_14":45.25,"sma_20":13948.5,"sma_60":13547.47,"sma_120":12649.67},{"date":"2025-12-04","open":14307,"high":14307,"low":14157,"close":14237,"volume":47066,"rsi_14":58.5,"sma_20":13949.35,"sma_60":13581.85,"sma_120":12678.37},{"date":"2025-12-05","open":14282,"high":14382,"low":14277,"close":14312,"volume":43968,"rsi_14":56.75,"sma_20":13965.4,"sma_60":13615.4,"sma_120":12708.19},{"date":"2025-12-08","open":14397,"high":14437,"low":14372,"close":14387,"volume":22493,"rsi_14":65.97,"sma_20":13979.2,"sma_60":13651.28,"sma_120":12739.31},{"date":"2025-12-09","open":14387,"high":14407,"low":14352,"close":14372,"volume":24085,"rsi_14":69.36,"sma_20":13971.4,"sma_60":13685.5,"sma_120":12769.17},{"date":"2025-12-10","open":14372,"high":14461,"low":14332,"close":14407,"volume":151844,"rsi_14":63.68,"sma_20":13964.6,"sma_60":13717.38,"sma_120":12798.46},{"date":"2025-12-11","open":14576,"high":14576,"low":14377,"close":14442,"volume":27705,"rsi_14":98.8,"sma_20":13966.05,"sma_60":13748.93,"sma_120":12828.08},{"date":"2025-12-12","open":14446,"high":14576,"low":14446,"close":14521,"volume":40021,"rsi_14":98.66,"sma_20":14003.35,"sma_60":13782.23,"sma_120":12857.86},{"date":"2025-12-15","open":14327,"high":14377,"low":14217,"close":14242,"volume":21892,"rsi_14":74.37,"sma_20":14017.4,"sma_60":13807.7,"sma_120":12885.93},{"date":"2025-12-16","open":14227,"high":14227,"low":14028,"close":14112,"volume":16569,"rsi_14":64.61,"sma_20":14041.2,"sma_60":13831.0,"sma_120":12912.88},{"date":"2025-12-17","open":14362,"high":14397,"low":14257,"close":14397,"volume":36618,"rsi_14":70.59,"sma_20":14085.75,"sma_60":13859.38,"sma_120":12941.38},{"date":"2025-12-18","open":13908,"high":14072,"low":13908,"close":14072,"volume":18653,"rsi_14":56.14,"sma_20":14094.8,"sma_60":13880.78,"sma_120":12966.41},{"date":"2025-12-19","open":14197,"high":14337,"low":14197,"close":14322,"volume":15152,"rsi_14":61.73,"sma_20":14149.85,"sma_60":13902.13,"sma_120":12993.48},{"date":"2025-12-22","open":14526,"high":14681,"low":14526,"close":14636,"volume":52158,"rsi_14":66.37,"sma_20":14210.15,"sma_60":13925.58,"sma_120":13022.18},{"date":"2025-12-23","open":14631,"high":14776,"low":14631,"close":14701,"volume":26128,"rsi_14":64.2,"sma_20":14261.2,"sma_60":13950.03,"sma_120":13052.55},{"date":"2025-12-24","open":14706,"high":14746,"low":14506,"close":14506,"volume":19959,"rsi_14":56.25,"sma_20":14298.5,"sma_60":13971.88,"sma_120":13081.17},{"date":"2025-12-26","open":14506,"high":14531,"low":14302,"close":14392,"volume":24106,"rsi_14":51.82,"sma_20":14328.0,"sma_60":13992.73,"sma_120":13109.7},{"date":"2025-12-29","open":14339,"high":14339,"low":14109,"close":14109,"volume":24922,"rsi_14":44.01,"sma_20":14339.75,"sma_60":14007.75,"sma_120":13134.98},{"date":"2025-12-30","open":14099,"high":14099,"low":14004,"close":14094,"volume":14450,"rsi_14":44.01,"sma_20":14350.75,"sma_60":14023.93,"sma_120":13159.52},{"date":"2026-01-02","open":13994,"high":14094,"low":13934,"close":14084,"volume":73069,"rsi_14":43.01,"sma_20":14359.0,"sma_60":14038.37,"sma_120":13183.76},{"date":"2026-01-05","open":13880,"high":14004,"low":13805,"close":13954,"volume":151149,"rsi_14":39.96,"sma_20":14350.75,"sma_60":14050.05,"sma_120":13206.04},{"date":"2026-01-06","open":13974,"high":14044,"low":13954,"close":14044,"volume":48912,"rsi_14":40.2,"sma_20":14340.5,"sma_60":14061.15,"sma_120":13228.74},{"date":"2026-01-07","open":14249,"high":14249,"low":14149,"close":14164,"volume":44668,"rsi_14":48.08,"sma_20":14332.5,"sma_60":14068.92,"sma_120":13251.58},{"date":"2026-01-08","open":14284,"high":14304,"low":14149,"close":14219,"volume":33538,"rsi_14":52.1,"sma_20":14323.5,"sma_60":14082.1,"sma_120":13274.7},{"date":"2026-01-09","open":14144,"high":14154,"low":14044,"close":14154,"volume":33941,"rsi_14":43.77,"sma_20":14312.0,"sma_60":14094.78,"sma_120":13297.58},{"date":"2026-01-12","open":14164,"high":14274,"low":14164,"close":14224,"volume":45709,"rsi_14":53.91,"sma_20":14302.25,"sma_60":14108.63,"sma_120":13318.62},{"date":"2026-01-13","open":14244,"high":14434,"low":14244,"close":14434,"volume":37091,"rsi_14":52.86,"sma_20":14301.25,"sma_60":14125.32,"sma_120":13341.51},{"date":"2026-01-14","open":14434,"high":14478,"low":14424,"close":14429,"volume":28200,"rsi_14":42.36,"sma_20":14296.0,"sma_60":14145.67,"sma_120":13363.11},{"date":"2026-01-15","open":14264,"high":14289,"low":14179,"close":14274,"volume":44602,"rsi_14":35.62,"sma_20":14297.0,"sma_60":14159.27,"sma_120":13382.34},{"date":"2026-01-16","open":14274,"high":14324,"low":14254,"close":14324,"volume":39637,"rsi_14":42.96,"sma_20":14307.0,"sma_60":14169.2,"sma_120":13402.28},{"date":"2026-01-19","open":14249,"high":14249,"low":14039,"close":14039,"volume":66828,"rsi_14":38.26,"sma_20":14288.5,"sma_60":14174.47,"sma_120":13420.63},{"date":"2026-01-20","open":13984,"high":14039,"low":13929,"close":13979,"volume":33388,"rsi_14":45.08,"sma_20":14283.25,"sma_60":14180.98,"sma_120":13439.15},{"date":"2026-01-21","open":13905,"high":13905,"low":13820,"close":13865,"volume":31998,"rsi_14":41.9,"sma_20":14259.75,"sma_60":14182.25,"sma_120":13456.62},{"date":"2026-01-22","open":13850,"high":13974,"low":13850,"close":13905,"volume":38265,"rsi_14":43.79,"sma_20":14222.5,"sma_60":14180.27,"sma_120":13473.02},{"date":"2026-01-23","open":13885,"high":14019,"low":13885,"close":14009,"volume":37916,"rsi_14":51.93,"sma_20":14187.25,"sma_60":14177.45,"sma_120":13488.55},{"date":"2026-01-26","open":13905,"high":13905,"low":13730,"close":13785,"volume":41988,"rsi_14":41.67,"sma_20":14150.5,"sma_60":14168.65,"sma_120":13501.87},{"date":"2026-01-27","open":13885,"high":13974,"low":13885,"close":13924,"volume":31016,"rsi_14":42.41,"sma_20":14126.5,"sma_60":14160.47,"sma_120":13517.52},{"date":"2026-01-28","open":13924,"high":13924,"low":13760,"close":13825,"volume":98879,"rsi_14":37.85,"sma_20":14112.25,"sma_60":14151.6,"sma_120":13530.04},{"date":"2026-01-29","open":13725,"high":13725,"low":13555,"close":13670,"volume":61094,"rsi_14":35.86,"sma_20":14091.0,"sma_60":14138.0,"sma_120":13543.11},{"date":"2026-01-30","open":13565,"high":13565,"low":13390,"close":13435,"volume":55613,"rsi_14":28.99,"sma_20":14058.5,"sma_60":14122.32,"sma_120":13556.5},{"date":"2026-02-02","open":13420,"high":13430,"low":13216,"close":13281,"volume":103443,"rsi_14":18.36,"sma_20":14024.75,"sma_60":14108.0,"sma_120":13565.61},{"date":"2026-02-03","open":13685,"high":13830,"low":13670,"close":13775,"volume":267004,"rsi_14":35.85,"sma_20":14011.25,"sma_60":14100.37,"sma_120":13578.42},{"date":"2026-02-04","open":13625,"high":13625,"low":13500,"close":13550,"volume":90602,"rsi_14":34.8,"sma_20":13980.5,"sma_60":14092.8,"sma_120":13587.91},{"date":"2026-02-05","open":13166,"high":13181,"low":12607,"close":13166,"volume":106844,"rsi_14":28.68,"sma_20":13927.75,"sma_60":14076.82,"sma_120":13592.77},{"date":"2026-02-06","open":12497,"high":12682,"low":12472,"close":12657,"volume":94088,"rsi_14":26.49,"sma_20":13852.75,"sma_60":14045.38,"sma_120":13592.0},{"date":"2026-02-09","open":13081,"high":13231,"low":13081,"close":13106,"volume":56561,"rsi_14":36.88,"sma_20":13796.75,"sma_60":14021.2,"sma_120":13596.15},{"date":"2026-02-10","open":13211,"high":13346,"low":13211,"close":13301,"volume":28278,"rsi_14":41.73,"sma_20":13740.0,"sma_60":14002.43,"sma_120":13600.47},{"date":"2026-02-11","open":13246,"high":13246,"low":13101,"close":13146,"volume":28996,"rsi_14":39.24,"sma_20":13675.75,"sma_60":13991.7,"sma_120":13603.87},{"date":"2026-02-12","open":12981,"high":13021,"low":12921,"close":12941,"volume":39327,"rsi_14":35.26,"sma_20":13609.0,"sma_60":13974.47,"sma_120":13606.77},{"date":"2026-02-13","open":12622,"high":12622,"low":12507,"close":12552,"volume":35714,"rsi_14":33.73,"sma_20":13520.25,"sma_60":13956.15,"sma_120":13607.08},{"date":"2026-02-19","open":12812,"high":12876,"low":12812,"close":12836,"volume":45531,"rsi_14":36.17,"sma_20":13460.0,"sma_60":13944.75,"sma_120":13613.44},{"date":"2026-02-20","open":12831,"high":12841,"low":12797,"close":12817,"volume":28075,"rsi_14":36.92,"sma_20":13401.75,"sma_60":13926.6,"sma_120":13618.72},{"date":"2026-02-23","open":12817,"high":12817,"low":12677,"close":12677,"volume":37419,"rsi_14":37.06,"sma_20":13342.25,"sma_60":13917.28,"sma_120":13624.08},{"date":"2026-02-24","open":12577,"high":12672,"low":12577,"close":12637,"volume":32002,"rsi_14":39.04,"sma_20":13278.75,"sma_60":13903.8,"sma_120":13627.93},{"date":"2026-02-25","open":12637,"high":12662,"low":12582,"close":12587,"volume":27366,"rsi_14":40.2,"sma_20":13207.5,"sma_60":13885.32,"sma_120":13631.38},{"date":"2026-02-26","open":12717,"high":12807,"low":12667,"close":12702,"volume":31403,"rsi_14":33.02,"sma_20":13153.25,"sma_60":13867.42,"sma_120":13634.52},{"date":"2026-02-27","open":12702,"high":12757,"low":12647,"close":12752,"volume":35284,"rsi_14":36.62,"sma_20":13094.5,"sma_60":13849.67,"sma_120":13639.42},{"date":"2026-03-03","open":13130,"high":13190,"low":13026,"close":13031,"volume":68803,"rsi_14":47.29,"sma_20":13053.75,"sma_60":13835.25,"sma_120":13645.45},{"date":"2026-03-04","open":13145,"high":13255,"low":13046,"close":13046,"volume":60262,"rsi_14":57.81,"sma_20":13021.5,"sma_60":13821.08,"sma_120":13652.85},{"date":"2026-03-05","open":13346,"high":13376,"low":13301,"close":13311,"volume":44651,"rsi_14":54.21,"sma_20":13014.2,"sma_60":13810.57,"sma_120":13662.49},{"date":"2026-03-06","open":13595,"high":13595,"low":13435,"close":13485,"volume":39680,"rsi_14":53.79,"sma_20":13023.4,"sma_60":13799.63,"sma_120":13673.55},{"date":"2026-03-09","open":13366,"high":13366,"low":13196,"close":13356,"volume":37796,"rsi_14":54.42,"sma_20":13001.35,"sma_60":13784.37,"sma_120":13683.11},{"date":"2026-03-10","open":13380,"high":13475,"low":13355,"close":13410,"volume":26009,"rsi_14":61.29,"sma_20":12993.3,"sma_60":13768.77,"sma_120":13692.08},{"date":"2026-03-11","open":13411,"high":13446,"low":13321,"close":13321,"volume":32615,"rsi_14":72.17,"sma_20":13000.0,"sma_60":13750.42,"sma_120":13700.85},{"date":"2026-03-12","open":13326,"high":13401,"low":13316,"close":13336,"volume":13155,"rsi_14":66.88,"sma_20":13032.95,"sma_60":13732.57,"sma_120":13709.03},{"date":"2026-03-13","open":13485,"high":13485,"low":13325,"close":13395,"volume":39036,"rsi_14":69.16,"sma_20":13046.4,"sma_60":13715.13,"sma_120":13716.26},{"date":"2026-03-16","open":13395,"high":13455,"low":13345,"close":13395,"volume":10218,"rsi_14":76.5,"sma_20":13050.1,"sma_60":13697.12,"sma_120":13723.02},{"date":"2026-03-17","open":13410,"high":13550,"low":13390,"close":13430,"volume":14725,"rsi_14":79.45,"sma_20":13063.3,"sma_60":13678.35,"sma_120":13730.29},{"date":"2026-03-18","open":13460,"high":13580,"low":13460,"close":13560,"volume":31100,"rsi_14":84.22,"sma_20":13093.25,"sma_60":13666.42,"sma_120":13737.06},{"date":"2026-03-19","open":13475,"high":13525,"low":13405,"close":13405,"volume":10688,"rsi_14":73.85,"sma_20":13134.95,"sma_60":13654.07,"sma_120":13742.53},{"date":"2026-03-20","open":13525,"high":13525,"low":13390,"close":13450,"volume":9656,"rsi_14":73.76,"sma_20":13164.65,"sma_60":13637.72,"sma_120":13748.55},{"date":"2026-03-23","open":13249,"high":13249,"low":13124,"close":13169,"volume":26441,"rsi_14":55.18,"sma_20":13181.85,"sma_60":13622.28,"sma_120":13751.53},{"date":"2026-03-24","open":13423,"high":13483,"low":13388,"close":13388,"volume":11298,"rsi_14":60.77,"sma_20":13217.05,"sma_60":13606.35,"sma_120":13754.24},{"date":"2026-03-25","open":13388,"high":13443,"low":13334,"close":13354,"volume":9467,"rsi_14":51.94,"sma_20":13252.5,"sma_60":13584.58,"sma_120":13755.08},{"date":"2026-03-26","open":13353,"high":13448,"low":13353,"close":13383,"volume":13644,"rsi_14":46.46,"sma_20":13291.95,"sma_60":13562.23,"sma_120":13756.13},{"date":"2026-03-27","open":13029,"high":13163,"low":13029,"close":13054,"volume":10731,"rsi_14":40.16,"sma_20":13309.2,"sma_60":13537.65,"sma_120":13754.77},{"date":"2026-03-30","open":12737,"high":12851,"low":12592,"close":12757,"volume":11468,"rsi_14":31.23,"sma_20":13309.0,"sma_60":13510.0,"sma_120":13751.37},{"date":"2026-03-31","open":12627,"high":12777,"low":12532,"close":12722,"volume":27162,"rsi_14":32.27,"sma_20":13294.05,"sma_60":13486.68,"sma_120":13747.22},{"date":"2026-04-01","open":13101,"high":13206,"low":13098,"close":13161,"volume":21706,"rsi_14":46.06,"sma_20":13300.3,"sma_60":13470.93,"sma_120":13747.43},{"date":"2026-04-02","open":13321,"high":13321,"low":13031,"close":13031,"volume":13820,"rsi_14":41.78,"sma_20":13286.85,"sma_60":13453.18,"sma_120":13745.77},{"date":"2026-04-03","open":13208,"high":13323,"low":13188,"close":13218,"volume":6884,"rsi_14":46.15,"sma_20":13273.4,"sma_60":13440.52,"sma_120":13745.28},{"date":"2026-04-06","open":13206,"high":13256,"low":13176,"close":13181,"volume":15634,"rsi_14":44.84,"sma_20":13265.2,"sma_60":13425.93,"sma_120":13743.54},{"date":"2026-04-07","open":13341,"high":13341,"low":13136,"close":13136,"volume":16736,"rsi_14":40.73,"sma_20":13252.0,"sma_60":13408.6,"sma_120":13738.76},{"date":"2026-04-08","open":13521,"high":13545,"low":13386,"close":13501,"volume":29487,"rsi_14":52.17,"sma_20":13261.55,"sma_60":13396.43,"sma_120":13739.27},{"date":"2026-04-09","open":13276,"high":13276,"low":13166,"close":13246,"volume":22054,"rsi_14":46.34,"sma_20":13257.6,"sma_60":13381.1,"sma_120":13737.94},{"date":"2026-04-10","open":12996,"high":13026,"low":12922,"close":13016,"volume":43608,"rsi_14":47.05,"sma_20":13239.15,"sma_60":13360.77,"sma_120":13734.7},{"date":"2026-04-13","open":12947,"high":13016,"low":12947,"close":12976,"volume":18014,"rsi_14":41.49,"sma_20":13218.7,"sma_60":13336.27,"sma_120":13730.79},{"date":"2026-04-14","open":13221,"high":13341,"low":13221,"close":13286,"volume":24476,"rsi_14":48.73,"sma_20":13212.0,"sma_60":13317.02,"sma_120":13731.34},{"date":"2026-04-15","open":13580,"high":13595,"low":13436,"close":13471,"volume":31585,"rsi_14":51.5,"sma_20":13208.05,"sma_60":13303.43,"sma_120":13731.35},{"date":"2026-04-16","open":13785,"high":13860,"low":13780,"close":13860,"volume":30709,"rsi_14":63.77,"sma_20":13231.35,"sma_60":13295.52,"sma_120":13732.36},{"date":"2026-04-17","open":13895,"high":13920,"low":13870,"close":13905,"volume":21198,"rsi_14":71.52,"sma_20":13254.65,"sma_60":13293.1,"sma_120":13733.78},{"date":"2026-04-20","open":14000,"high":14025,"low":13960,"close":13985,"volume":34113,"rsi_14":73.29,"sma_20":13295.45,"sma_60":13293.02,"sma_120":13737.0},{"date":"2026-04-21","open":14035,"high":14070,"low":14035,"close":14050,"volume":23710,"rsi_14":69.02,"sma_20":13328.5,"sma_60":13295.93,"sma_120":13739.09},{"date":"2026-04-22","open":14109,"high":14149,"low":14099,"close":14109,"volume":20777,"rsi_14":73.79,"sma_20":13366.3,"sma_60":13299.18,"sma_120":13739.73},{"date":"2026-04-23","open":14369,"high":14464,"low":14259,"close":14334,"volume":65640,"rsi_14":74.34,"sma_20":13413.8,"sma_60":13304.42,"sma_120":13740.93},{"date":"2026-04-24","open":14243,"high":14243,"low":14094,"close":14129,"volume":41757,"rsi_14":69.02,"sma_20":13467.55,"sma_60":13310.0,"sma_120":13739.33},{"date":"2026-04-27","open":14184,"high":14228,"low":14154,"close":14154,"volume":34498,"rsi_14":70.58,"sma_20":13537.5,"sma_60":13313.67,"sma_120":13737.07},{"date":"2026-04-28","open":14174,"high":14248,"low":14144,"close":14149,"volume":27980,"rsi_14":65.34,"sma_20":13608.95,"sma_60":13318.92,"sma_120":13735.26},{"date":"2026-04-29","open":14134,"high":14134,"low":14049,"close":14114,"volume":20568,"rsi_14":72.92,"sma_20":13656.7,"sma_60":13326.17,"sma_120":13732.08},{"date":"2026-04-30","open":14223,"high":14253,"low":14015,"close":14035,"volume":16472,"rsi_14":79.18,"sma_20":13706.95,"sma_60":13336.0,"sma_120":13729.16},{"date":"2026-05-04","open":14289,"high":14374,"low":14279,"close":14339,"volume":36430,"rsi_14":83.9,"sma_20":13763.65,"sma_60":13353.48,"sma_120":13730.74},{"date":"2026-05-06","open":14243,"high":14273,"low":14005,"close":14025,"volume":61680,"rsi_14":68.35,"sma_20":13805.9,"sma_60":13357.48,"sma_120":13728.92},{"date":"2026-05-07","open":14155,"high":14239,"low":14125,"close":14234,"volume":57111,"rsi_14":68.73,"sma_20":13860.85,"sma_60":13368.72,"sma_120":13730.76},{"date":"2026-05-08","open":14334,"high":14499,"low":14334,"close":14499,"volume":49069,"rsi_14":66.68,"sma_20":13910.8,"sma_60":13390.78,"sma_120":13733.8},{"date":"2026-05-11","open":14712,"high":14732,"low":14662,"close":14727,"volume":67686,"rsi_14":69.4,"sma_20":13984.25,"sma_60":13424.93,"sma_120":13735.16},{"date":"2026-05-12","open":14836,"high":14896,"low":14836,"close":14871,"volume":48512,"rsi_14":70.33,"sma_20":14076.45,"sma_60":13454.0,"sma_120":13737.6},{"date":"2026-05-13","open":14866,"high":15001,"low":14861,"close":14966,"volume":35811,"rsi_14":70.73,"sma_20":14175.4,"sma_60":13481.4,"sma_120":13741.92},{"date":"2026-05-14","open":14961,"high":15001,"low":14926,"close":14961,"volume":60860,"rsi_14":69.74,"sma_20":14258.6,"sma_60":13511.3,"sma_120":13751.5},{"date":"2026-05-15","open":15131,"high":15286,"low":14996,"close":14996,"volume":32758,"rsi_14":66.79,"sma_20":14334.3,"sma_60":13545.2,"sma_120":13759.83},{"date":"2026-05-18","open":14931,"high":14996,"low":14846,"close":14846,"volume":40329,"rsi_14":68.7,"sma_20":14383.0,"sma_60":13583.1,"sma_120":13769.62},{"date":"2026-05-19","open":14931,"high":15006,"low":14926,"close":14986,"volume":44212,"rsi_14":70.51,"sma_20":14436.45,"sma_60":13618.58,"sma_120":13781.67},{"date":"2026-05-20","open":15071,"high":15071,"low":14956,"close":15026,"volume":43525,"rsi_14":71.26,"sma_20":14487.9,"sma_60":13655.07,"sma_120":13790.83},{"date":"2026-05-21","open":15186,"high":15186,"low":15031,"close":15136,"volume":25414,"rsi_14":73.94,"sma_20":14541.6,"sma_60":13695.72,"sma_120":13806.5},{"date":"2026-05-22","open":15416,"high":15421,"low":15296,"close":15416,"volume":20191,"rsi_14":79.67,"sma_20":14606.3,"sma_60":13741.7,"sma_120":13822.75},{"date":"2026-05-26","open":15720,"high":15720,"low":15431,"close":15431,"volume":25118,"rsi_14":76.76,"sma_20":14660.55,"sma_60":13788.77,"sma_120":13837.04},{"date":"2026-05-27","open":15496,"high":15511,"low":15356,"close":15371,"volume":30359,"rsi_14":87.81,"sma_20":14722.0,"sma_60":13832.92,"sma_120":13850.17},{"date":"2026-05-28","open":15371,"high":15476,"low":15251,"close":15286,"volume":30897,"rsi_14":81.71,"sma_20":14777.95,"sma_60":13874.82,"sma_120":13862.24},{"date":"2026-05-29","open":15652,"high":15806,"low":15652,"close":15806,"volume":48612,"rsi_14":84.16,"sma_20":14860.1,"sma_60":13921.03,"sma_120":13878.14},{"date":"2026-06-01","open":16220,"high":16385,"low":16215,"close":16310,"volume":37652,"rsi_14":86.26,"sma_20":14969.25,"sma_60":13975.42,"sma_120":13898.25},{"date":"2026-06-02","open":16295,"high":16295,"low":16136,"close":16280,"volume":64079,"rsi_14":84.66,"sma_20":15081.65,"sma_60":14025.15,"sma_120":13917.86},{"date":"2026-06-04","open":15572,"high":15976,"low":15572,"close":15961,"volume":12499,"rsi_14":72.14,"sma_20":15162.85,"sma_60":14066.63,"sma_120":13933.13},{"date":"2026-06-05","open":15851,"high":15991,"low":15851,"close":15896,"volume":13487,"rsi_14":70.29,"sma_20":15256.5,"sma_60":14109.2,"sma_120":13946.78},{"date":"2026-06-08","open":15427,"high":15617,"low":15157,"close":15202,"volume":43741,"rsi_14":53.67,"sma_20":15305.0,"sma_60":14139.28,"sma_120":13954.02},{"date":"2026-06-09","open":15322,"high":15487,"low":15212,"close":15292,"volume":13636,"rsi_14":57.83,"sma_20":15344.75,"sma_60":14172.37,"sma_120":13961.39},{"date":"2026-06-10","open":15033,"high":15178,"low":14873,"close":14983,"volume":17160,"rsi_14":50.16,"sma_20":15358.25,"sma_60":14200.03,"sma_120":13966.3},{"date":"2026-06-11","open":14763,"high":14938,"low":14608,"close":14873,"volume":7536,"rsi_14":47.8,"sma_20":15359.0,"sma_60":14224.87,"sma_120":13970.0},{"date":"2026-06-12","open":15088,"high":15287,"low":15038,"close":15038,"volume":8020,"rsi_14":48.69,"sma_20":15363.25,"sma_60":14252.45,"sma_120":13974.78},{"date":"2026-06-15","open":15056,"high":15231,"low":15051,"close":15226,"volume":20629,"rsi_14":46.96,"sma_20":15376.5,"sma_60":14282.37,"sma_120":13980.36},{"date":"2026-06-16","open":15466,"high":15606,"low":15416,"close":15466,"volume":9008,"rsi_14":50.52,"sma_20":15400.0,"sma_60":14314.12,"sma_120":13990.27},{"date":"2026-06-17","open":15346,"high":15346,"low":15186,"close":15276,"volume":11858,"rsi_14":48.64,"sma_20":15421.5,"sma_60":14345.28,"sma_120":13999.67},{"date":"2026-06-18","open":15301,"high":15436,"low":15246,"close":15346,"volume":19915,"rsi_14":50.87,"sma_20":15439.5,"sma_60":14376.87,"sma_120":14007.29},{"date":"2026-06-19","open":15427,"high":15462,"low":15282,"close":15282,"volume":13870,"rsi_14":41.51,"sma_20":15453.0,"sma_60":14412.12,"sma_120":14017.2},{"date":"2026-06-22","open":15296,"high":15501,"low":15271,"close":15491,"volume":17507,"rsi_14":34.77,"sma_20":15470.75,"sma_60":14446.95,"sma_120":14026.65},{"date":"2026-06-23","open":15491,"high":15491,"low":14767,"close":14772,"volume":84135,"rsi_14":27.55,"sma_20":15438.5,"sma_60":14470.37,"sma_120":14027.48},{"date":"2026-06-24","open":14771,"high":14856,"low":14688,"close":14851,"volume":15357,"rsi_14":32.18,"sma_20":15409.5,"sma_60":14494.62,"sma_120":14028.42},{"date":"2026-06-25","open":14916,"high":14981,"low":14881,"close":14921,"volume":13978,"rsi_14":34.35,"sma_20":15387.0,"sma_60":14525.52,"sma_120":14031.58},{"date":"2026-06-26","open":14603,"high":14603,"low":14219,"close":14219,"volume":15002,"rsi_14":34.4,"sma_20":15334.3,"sma_60":14549.92,"sma_120":14029.96},{"date":"2026-06-29","open":14590,"high":14675,"low":14560,"close":14645,"volume":11352,"rsi_14":40.44,"sma_20":15276.15,"sma_60":14581.73,"sma_120":14034.21},{"date":"2026-06-30","open":14890,"high":15035,"low":14890,"close":15010,"volume":8656,"rsi_14":50.16,"sma_20":15211.0,"sma_60":14612.32,"sma_120":14041.62},{"date":"2026-07-01","open":15155,"high":15335,"low":15105,"close":15175,"volume":11986,"rsi_14":53.99,"sma_20":15154.85,"sma_60":14647.82,"sma_120":14050.5},{"date":"2026-07-02","open":15420,"high":15530,"low":15385,"close":15395,"volume":14878,"rsi_14":54.69,"sma_20":15125.7,"sma_60":14684.07,"sma_120":14062.29},{"date":"2026-07-03","open":15386,"high":15546,"low":15356,"close":15481,"volume":9339,"rsi_14":53.73,"sma_20":15104.8,"sma_60":14722.4,"sma_120":14074.17},{"date":"2026-07-06","open":15481,"high":15581,"low":15361,"close":15491,"volume":21293,"rsi_14":50.54,"sma_20":15119.1,"sma_60":14761.65,"sma_120":14085.12},{"date":"2026-07-07","open":15491,"high":15551,"low":15196,"close":15381,"volume":4067,"rsi_14":51.78,"sma_20":15123.4,"sma_60":14792.98,"sma_120":14094.71},{"date":"2026-07-08","open":15041,"high":15381,"low":15041,"close":15166,"volume":6219,"rsi_14":47.51,"sma_20":15132.45,"sma_60":14824.98,"sma_120":14103.04},{"date":"2026-07-09","open":15026,"high":15206,"low":15016,"close":15121,"volume":7553,"rsi_14":47.58,"sma_20":15144.75,"sma_60":14860.07,"sma_120":14110.42},{"date":"2026-07-10","open":15102,"high":15246,"low":14987,"close":14987,"volume":3031,"rsi_14":42.59,"sma_20":15142.05,"sma_60":14893.57,"sma_120":14114.92},{"date":"2026-07-13","open":14902,"high":15102,"low":14817,"close":14867,"volume":5014,"rsi_14":51.94,"sma_20":15124.6,"sma_60":14919.9,"sma_120":14118.46},{"date":"2026-07-14","open":14877,"high":15007,"low":14737,"close":14942,"volume":3501,"rsi_14":51.85,"sma_20":15098.9,"sma_60":14944.4,"sma_120":14123.92},{"date":"2026-07-15","open":15056,"high":15231,"low":15056,"close":15176,"volume":8072,"rsi_14":54.6,"sma_20":15094.45,"sma_60":14966.32,"sma_120":14130.92},{"date":"2026-07-16","open":15266,"high":15266,"low":15086,"close":15096,"volume":2915,"rsi_14":69.15,"sma_20":15082.5,"sma_60":14986.15,"sma_120":14139.62},{"date":"2026-07-20","open":14912,"high":14912,"low":14657,"close":14737,"volume":2723,"rsi_14":52.35,"sma_20":15055.05,"sma_60":14998.65,"sma_120":14145.83},{"date":"2026-07-21","open":14732,"high":14972,"low":14732,"close":14917,"volume":36875,"rsi_14":48.05,"sma_20":15026.85,"sma_60":15013.07,"sma_120":14154.5},{"date":"2026-07-22","open":14917,"high":14917,"low":14747,"close":14817,"volume":8225,"rsi_14":41.31,"sma_20":15029.65,"sma_60":15024.82,"sma_120":14162.0},{"date":"2026-07-23","open":14422,"high":14582,"low":14417,"close":14422,"volume":2925,"rsi_14":27.78,"sma_20":15008.7,"sma_60":15026.25,"sma_120":14165.33},{"date":"2026-07-24","open":14332,"high":14332,"low":14013,"close":14137,"volume":4873,"rsi_14":21.32,"sma_20":14970.0,"sma_60":15026.33,"sma_120":14168.17},{"date":"2026-07-27","open":14162,"high":14302,"low":14142,"close":14297,"volume":3554,"rsi_14":26.05,"sma_20":14973.75,"sma_60":15028.67,"sma_120":14171.17},{"date":"2026-07-28","open":14317,"high":14422,"low":14177,"close":14262,"volume":7728,"rsi_14":26.86,"sma_20":14955.25,"sma_60":15030.5,"sma_120":14174.71},{"date":"2026-07-29","open":14231,"high":14381,"low":13907,"close":14012,"volume":7684,"rsi_14":26.48,"sma_20":14906.0,"sma_60":15028.75,"sma_120":14177.46},{"date":"2026-07-30","open":13858,"high":13858,"low":13623,"close":13683,"volume":3490,"rsi_14":23.72,"sma_20":14832.0,"sma_60":15022.83,"sma_120":14179.42},{"date":"2026-07-31","open":13778,"high":14026,"low":13778,"close":13908,"volume":9431,"rsi_14":30.92,"sma_20":14758.25,"sma_60":15015.6,"sma_120":14184.54},{"date":"2026-08-03","open":14082,"high":14157,"low":14032,"close":14077,"volume":2754,"rsi_14":36.28,"sma_20":14688.0,"sma_60":15016.43,"sma_120":14186.96},{"date":"2026-08-04","open":14592,"high":14882,"low":14267,"close":14812,"volume":79688,"rsi_14":48.16,"sma_20":14654.0,"sma_60":15026.03,"sma_120":14197.38},{"date":"2026-08-05","open":15755,"high":15755,"low":15371,"close":15431,"volume":46581,"rsi_14":53.25,"sma_20":14656.5,"sma_60":15041.55,"sma_120":14216.17},{"date":"2026-08-06","open":15196,"high":15246,"low":15121,"close":15226,"volume":13422,"rsi_14":51.6,"sma_20":14659.5,"sma_60":15050.07,"sma_120":14237.5},{"date":"2026-08-07","open":15226,"high":15281,"low":15146,"close":15206,"volume":12439,"rsi_14":56.33,"sma_20":14663.75,"sma_60":15055.83,"sma_120":14254.92},{"date":"2026-08-10","open":15517,"high":15796,"low":15517,"close":15776,"volume":15872,"rsi_14":60.49,"sma_20":14703.25,"sma_60":15069.52,"sma_120":14275.46},{"date":"2026-08-11","open":15776,"high":15786,"low":15731,"close":15761,"volume":6571,"rsi_14":61.77,"sma_20":14748.0,"sma_60":15083.03,"sma_120":14297.17},{"date":"2026-08-12","open":15761,"high":15761,"low":15621,"close":15686,"volume":4917,"rsi_14":67.12,"sma_20":14785.25,"sma_60":15094.72,"sma_120":14319.96},{"date":"2026-08-13","open":15636,"high":15636,"low":15522,"close":15636,"volume":6192,"rsi_14":71.68,"sma_20":14808.25,"sma_60":15108.07,"sma_120":14345.58},{"date":"2026-08-14","open":15891,"high":15981,"low":15866,"close":15926,"volume":5292,"rsi_14":72.7,"sma_20":14849.75,"sma_60":15123.92,"sma_120":14371.25},{"date":"2026-08-18","open":15730,"high":15730,"low":15461,"close":15461,"volume":10696,"rsi_14":64.93,"sma_20":14886.0,"sma_60":15131.35,"sma_120":14393.21},{"date":"2026-08-19","open":15461,"high":15461,"low":15241,"close":15281,"volume":1944,"rsi_14":66.08,"sma_20":14904.25,"sma_60":15133.95,"sma_120":14414.83},{"date":"2026-08-20","open":15326,"high":15526,"low":15321,"close":15426,"volume":1679,"rsi_14":73.17,"sma_20":14934.75,"sma_60":15134.3,"sma_120":14438.0},{"date":"2026-08-21","open":15171,"high":15246,"low":15086,"close":15156,"volume":5968,"rsi_14":66.4,"sma_20":14971.5,"sma_60":15129.9,"sma_120":14459.33},{"date":"2026-08-24","open":15341,"high":15356,"low":15171,"close":15181,"volume":15910,"rsi_14":65.08,"sma_20":15023.75,"sma_60":15126.92,"sma_120":14479.92},{"date":"2026-08-25","open":15166,"high":15181,"low":15011,"close":15181,"volume":11016,"rsi_14":56.31,"sma_20":15068.0,"sma_60":15125.35,"sma_120":14500.08},{"date":"2026-08-26","open":15176,"high":15176,"low":15026,"close":15126,"volume":4267,"rsi_14":43.55,"sma_20":15111.25,"sma_60":15114.22,"sma_120":14517.62},{"date":"2026-08-27","open":15351,"high":15351,"low":15176,"close":15206,"volume":3399,"rsi_14":49.55,"sma_20":15171.0,"sma_60":15096.0,"sma_120":14535.71},{"date":"2026-08-28","open":15386,"high":15645,"low":15386,"close":15391,"volume":31333,"rsi_14":53.85,"sma_20":15256.5,"sma_60":15081.12,"sma_120":14553.13},{"date":"2026-08-31","open":15451,"high":15451,"low":15286,"close":15366,"volume":7055,"rsi_14":38.98,"sma_20":15329.5,"sma_60":15071.15,"sma_120":14568.89},{"date":"2026-09-01","open":15351,"high":15366,"low":15301,"close":15366,"volume":1911,"rsi_14":39.3,"sma_20":15394.0,"sma_60":15062.27,"sma_120":14585.73},{"date":"2026-09-02","open":15236,"high":15236,"low":14972,"close":14972,"volume":9809,"rsi_14":33.49,"sma_20":15402.0,"sma_60":15058.37,"sma_120":14598.83},{"date":"2026-09-03","open":14912,"high":14912,"low":14727,"close":14792,"volume":10663,"rsi_14":31.59,"sma_20":15370.0,"sma_60":15049.97,"sma_120":14611.17},{"date":"2026-09-04","open":15096,"high":15196,"low":15096,"close":15121,"volume":3412,"rsi_14":32.76,"sma_20":15364.75,"sma_60":15052.23,"sma_120":14626.13},{"date":"2026-09-07","open":14777,"high":14927,"low":14692,"close":14802,"volume":10475,"rsi_14":34.93,"sma_20":15344.5,"sma_60":15051.0,"sma_120":14637.93},{"date":"2026-09-08","open":14802,"high":14852,"low":14737,"close":14822,"volume":7163,"rsi_14":38.37,"sma_20":15296.25,"sma_60":15047.18,"sma_120":14649.82},{"date":"2026-09-09","open":14582,"high":14707,"low":14577,"close":14632,"volume":3115,"rsi_14":30.66,"sma_20":15239.75,"sma_60":15037.45,"sma_120":14659.91},{"date":"2026-09-10","open":14627,"high":14627,"low":14497,"close":14557,"volume":4651,"rsi_14":33.87,"sma_20":15183.25,"sma_60":15022.47,"sma_120":14668.29},{"date":"2026-09-11","open":14557,"high":14557,"low":14447,"close":14537,"volume":3720,"rsi_14":32.61,"sma_20":15128.25,"sma_60":15010.32,"sma_120":14677.8},{"date":"2026-09-14","open":14496,"high":14496,"low":14417,"close":14472,"volume":3086,"rsi_14":31.68,"sma_20":15056.0,"sma_60":14996.08,"sma_120":14686.48},{"date":"2026-09-15","open":14667,"high":14806,"low":14667,"close":14776,"volume":5164,"rsi_14":42.13,"sma_20":15022.25,"sma_60":14987.77,"sma_120":14699.94},{"date":"2026-09-16","open":14777,"high":14991,"low":14752,"close":14821,"volume":3958,"rsi_14":41.18,"sma_20":14999.75,"sma_60":14976.95,"sma_120":14711.95},{"date":"2026-09-17","open":15007,"high":15090,"low":14977,"close":15056,"volume":24846,"rsi_14":42.53,"sma_20":14981.75,"sma_60":14982.05,"sma_120":14726.21},{"date":"2026-09-18","open":15151,"high":15416,"low":15151,"close":15416,"volume":7149,"rsi_14":51.2,"sma_20":14995.25,"sma_60":14991.82,"sma_120":14743.22},{"date":"2026-09-21","open":15415,"high":15450,"low":15366,"close":15366,"volume":2650,"rsi_14":50.19,"sma_20":15005.5,"sma_60":14999.75,"sma_120":14762.63},{"date":"2026-09-22","open":15615,"high":15775,"low":15017,"close":15446,"volume":23868,"rsi_14":60.71,"sma_20":15019.25,"sma_60":15020.33,"sma_120":14785.12},{"date":"2026-09-23","open":15441,"high":15526,"low":15401,"close":15526,"volume":5906,"rsi_14":67.21,"sma_20":15039.75,"sma_60":15035.42,"sma_120":14808.58},{"date":"2026-09-28","open":15551,"high":15620,"low":15476,"close":15571,"volume":5125,"rsi_14":62.23,"sma_20":15058.5,"sma_60":15045.17,"sma_120":14828.74},{"date":"2026-09-29","open":15440,"high":15515,"low":15310,"close":15385,"volume":1926,"rsi_14":66.1,"sma_20":15057.5,"sma_60":15048.67,"sma_120":14848.24},{"date":"2026-09-30","open":15385,"high":15450,"low":15345,"close":15370,"volume":3148,"rsi_14":65.16,"sma_20":15057.0,"sma_60":15048.25,"sma_120":14866.16},{"date":"2026-10-01","open":15510,"high":15750,"low":15500,"close":15710,"volume":9263,"rsi_14":77.81,"sma_20":15073.5,"sma_60":15051.83,"sma_120":14887.12},{"date":"2026-10-02","open":15710,"high":15750,"low":15555,"close":15575,"volume":2591,"rsi_14":75.44,"sma_20":15103.0,"sma_60":15053.0,"sma_120":14907.33},{"date":"2026-10-06","open":15600,"high":15660,"low":15580,"close":15600,"volume":7519,"rsi_14":76.9,"sma_20":15135.15,"sma_60":15047.18,"sma_120":14919.92},{"date":"2026-10-07","open":15650,"high":15700,"low":15645,"close":15690,"volume":3487,"rsi_14":80.05,"sma_20":15163.4,"sma_60":15055.85,"sma_120":14940.17},{"date":"2026-10-08","open":15665,"high":15700,"low":15585,"close":15585,"volume":3375,"rsi_14":72.04,"sma_20":15202.4,"sma_60":15063.52,"sma_120":14961.46},{"date":"2026-10-12","open":15935,"high":16015,"low":15890,"close":15890,"volume":24566,"rsi_14":75.56,"sma_20":15255.65,"sma_60":15078.52,"sma_120":14985.62},{"date":"2026-10-13","open":15880,"high":15880,"low":15685,"close":15820,"volume":17287,"rsi_14":69.74,"sma_20":15314.9,"sma_60":15094.35,"sma_120":15006.62},{"date":"2026-10-14","open":15810,"high":15855,"low":15755,"close":15830,"volume":14253,"rsi_14":62.9,"sma_20":15378.4,"sma_60":15109.1,"sma_120":15026.17},{"date":"2026-10-15","open":15225,"high":15440,"low":15225,"close":15380,"volume":13004,"rsi_14":50.0,"sma_20":15420.4,"sma_60":15112.43,"sma_120":15038.71},{"date":"2026-10-16","open":15335,"high":15595,"low":15335,"close":15465,"volume":5991,"rsi_14":50.13,"sma_20":15469.4,"sma_60":15118.52,"sma_120":15051.58},{"date":"2026-10-19","open":15195,"high":15195,"low":14910,"close":14970,"volume":7633,"rsi_14":37.97,"sma_20":15478.45,"sma_60":15122.35,"sma_120":15059.67},{"date":"2026-10-20","open":15040,"high":15205,"low":14955,"close":15000,"volume":6533,"rsi_14":37.58,"sma_20":15486.75,"sma_60":15123.68,"sma_120":15067.46},{"date":"2026-10-21","open":15000,"high":15145,"low":15000,"close":15090,"volume":4179,"rsi_14":43.43,"sma_20":15487.75,"sma_60":15128.18,"sma_120":15075.5},{"date":"2026-10-22","open":15135,"high":15285,"low":14950,"close":15080,"volume":1333,"rsi_14":43.53,"sma_20":15470.25,"sma_60":15139.1,"sma_120":15081.59},{"date":"2026-10-23","open":14985,"high":15011,"low":14810,"close":14810,"volume":6842,"rsi_14":29.26,"sma_20":15441.75,"sma_60":15150.27,"sma_120":15087.13}],"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 팔란티어고정테크100","phase":"above-fold","symbol_resolved":true}