{"status":"ok","report":{"price_analysis":{"current":11705.0,"change_1d":3.9,"change_7d":2.3,"change_30d":1.7,"high_30d":11750.0,"low_30d":10865.0,"position_in_range":95.0,"support":10953.5,"resistance":11661.5},"summary":"RISE 미국S&P배당킹(460660)은(는) S&P Dividend Monarchs Index(Price Return)를 추종하는 ETF입니다, 순자산 200억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 70.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-33.22)가 시그널선(-117.11)을 상회합니다(골든크로스). SMA20 11198, SMA60 11757 — 혼조세입니다. 볼린저밴드 10813~11584 (현재 위치 116%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 70","rsi_14":70.03154574132492,"macd":-33.21675451201736,"macd_signal":-117.10958373299182,"sma_20":11198.15,"sma_60":11756.716666666667,"bb_upper":11583.56109221194,"bb_lower":10812.73890778806,"atr_14":188.92857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 18.00, 기관 순매수 -9.78만. 30일 누적: 외국인 88.00, 기관 -10.64만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":18.0,"institutional_flow":-97826.0,"data":[{"date":"2026-10-23","foreign_net":43.0,"institution_net":-102396.0,"retail_net":102353.0},{"date":"2026-10-22","foreign_net":-112.0,"institution_net":-3025.0,"retail_net":3137.0},{"date":"2026-10-21","foreign_net":59.0,"institution_net":4481.0,"retail_net":-4540.0},{"date":"2026-10-20","foreign_net":62.0,"institution_net":1082.0,"retail_net":-1144.0},{"date":"2026-10-19","foreign_net":-34.0,"institution_net":2032.0,"retail_net":-1998.0},{"date":"2026-10-16","foreign_net":-116.0,"institution_net":-148.0,"retail_net":264.0},{"date":"2026-10-15","foreign_net":152.0,"institution_net":-3808.0,"retail_net":3656.0},{"date":"2026-10-14","foreign_net":-152.0,"institution_net":4.0,"retail_net":148.0},{"date":"2026-10-13","foreign_net":148.0,"institution_net":589.0,"retail_net":-737.0},{"date":"2026-10-12","foreign_net":-25.0,"institution_net":-907.0,"retail_net":932.0},{"date":"2026-10-08","foreign_net":29.0,"institution_net":-355.0,"retail_net":326.0},{"date":"2026-10-07","foreign_net":-96.0,"institution_net":-166.0,"retail_net":262.0},{"date":"2026-10-06","foreign_net":96.0,"institution_net":-1456.0,"retail_net":1360.0},{"date":"2026-10-02","foreign_net":-114.0,"institution_net":-280.0,"retail_net":394.0},{"date":"2026-10-01","foreign_net":54.0,"institution_net":-587.0,"retail_net":533.0},{"date":"2026-09-30","foreign_net":54.0,"institution_net":-673.0,"retail_net":619.0},{"date":"2026-09-29","foreign_net":-133.0,"institution_net":-651.0,"retail_net":784.0},{"date":"2026-09-28","foreign_net":66.0,"institution_net":108.0,"retail_net":-174.0},{"date":"2026-09-23","foreign_net":88.0,"institution_net":-677.0,"retail_net":589.0},{"date":"2026-09-22","foreign_net":-13.0,"institution_net":-1865.0,"retail_net":1878.0},{"date":"2026-09-21","foreign_net":13.0,"institution_net":-91.0,"retail_net":78.0},{"date":"2026-09-18","foreign_net":-79.0,"institution_net":94.0,"retail_net":-15.0},{"date":"2026-09-17","foreign_net":79.0,"institution_net":-289.0,"retail_net":210.0},{"date":"2026-09-16","foreign_net":2.0,"institution_net":-637.0,"retail_net":635.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-94.0,"retail_net":94.0},{"date":"2026-09-14","foreign_net":-147.0,"institution_net":-1039.0,"retail_net":1186.0},{"date":"2026-09-11","foreign_net":88.0,"institution_net":1937.0,"retail_net":-2025.0},{"date":"2026-09-10","foreign_net":99.0,"institution_net":652.0,"retail_net":-751.0},{"date":"2026-09-09","foreign_net":-174.0,"institution_net":-227.0,"retail_net":401.0},{"date":"2026-09-08","foreign_net":151.0,"institution_net":2031.0,"retail_net":-2182.0}],"periods":{"d1":{"foreign_net":43.0,"institution_net":-102396.0,"retail_net":102353.0},"d3":{"foreign_net":-10.0,"institution_net":-100940.0,"retail_net":100950.0},"d7":{"foreign_net":54.0,"institution_net":-101782.0,"retail_net":101728.0},"d14":{"foreign_net":-60.0,"institution_net":-104353.0,"retail_net":104413.0},"d30":{"foreign_net":88.0,"institution_net":-106361.0,"retail_net":106273.0}}},"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":"C","percentile":65,"summary":"RSI 70","metrics":[{"name":"RSI (14)","value":70.0,"unit":"","percentile":70,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.7,"unit":"%","percentile":54,"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":["RSI 70 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 70 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.7686,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.77,"summary":"배당수익률 2.77%","metrics":[{"name":"배당수익률","value":2.77,"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":"2026-10-23T23:10:03.419819+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"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"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P Dividend Monarchs Index(Price Return)","issuer":"KB자산운용","category":"","expense_ratio":0.01,"aum":20000000000.0,"aum_display":"200억","dividend_yield":null,"tracking_error":0.39,"holdings":[{"ticker":"","name":"KENVUE INC","weight":null},{"ticker":"","name":"HORMEL FOODS CORP","weight":null},{"ticker":"","name":"ABM INDUSTRIES INC","weight":null},{"ticker":"","name":"SONOCO PRODUCTS CO","weight":null},{"ticker":"","name":"CALIFORNIA WATER SERVICE GRP","weight":null},{"ticker":"","name":"STANLEY BLACK & DECKER INC","weight":null},{"ticker":"","name":"BLACK HILLS CORP","weight":null},{"ticker":"","name":"KIMBERLY-CLARK CORP","weight":null},{"ticker":"","name":"COMMERCE BANCSHARES INC","weight":null},{"ticker":"","name":"ARCHER-DANIELS-MIDLAND CO","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":11705.0,"change_pct":3.86,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-06-27","close":9112.5439},{"date":"2023-06-28","close":9281.8896},{"date":"2023-06-29","close":9277.3096},{"date":"2023-06-30","close":9410.04},{"date":"2023-07-03","close":9552.5624},{"date":"2023-07-04","close":9497.569},{"date":"2023-07-05","close":9469.0539},{"date":"2023-07-06","close":9402.8581},{"date":"2023-07-07","close":9240.6973},{"date":"2023-07-10","close":9167.4707},{"date":"2023-07-11","close":9264.3561},{"date":"2023-07-12","close":9291.8528},{"date":"2023-07-13","close":9291.8528},{"date":"2023-07-14","close":9107.9688},{"date":"2023-07-17","close":9085.083},{"date":"2023-07-18","close":9164.5532},{"date":"2023-07-19","close":9144.584},{"date":"2023-07-20","close":9190.3506},{"date":"2023-07-21","close":9345.9658},{"date":"2023-07-24","close":9382.5781},{"date":"2023-07-25","close":9453.7779},{"date":"2023-07-26","close":9345.9658},{"date":"2023-07-27","close":9556.636},{"date":"2023-07-28","close":9396.3096},{"date":"2023-07-31","close":9518.9553},{"date":"2023-08-01","close":9573.9488},{"date":"2023-08-02","close":9593.2983},{"date":"2023-08-03","close":9510.7324},{"date":"2023-08-04","close":9602.2686},{"date":"2023-08-07","close":9538.1914},{"date":"2023-08-08","close":9616.001},{"date":"2023-08-09","close":9593.1133},{"date":"2023-08-10","close":9620.5742},{"date":"2023-08-11","close":9616.001},{"date":"2023-08-14","close":9652.6162},{"date":"2023-08-16","close":9579.3838},{"date":"2023-08-17","close":9579.3838},{"date":"2023-08-18","close":9497.0029},{"date":"2023-08-21","close":9519.8867},{"date":"2023-08-22","close":9405.4668},{"date":"2023-08-23","close":9455.8096},{"date":"2023-08-24","close":9391.7334},{"date":"2023-08-25","close":9291.042},{"date":"2023-08-28","close":9364.2715},{"date":"2023-08-29","close":9428.3486},{"date":"2023-08-30","close":9487.9922},{"date":"2023-08-31","close":9497.168},{"date":"2023-09-01","close":9428.3486},{"date":"2023-09-04","close":9419.1709},{"date":"2023-09-05","close":9487.9922},{"date":"2023-09-06","close":9332.0039},{"date":"2023-09-07","close":9309.0586},{"date":"2023-09-08","close":9299.8857},{"date":"2023-09-11","close":9290.708},{"date":"2023-09-12","close":9276.9473},{"date":"2023-09-13","close":9235.6514},{"date":"2023-09-14","close":9231.0625},{"date":"2023-09-15","close":9354.9395},{"date":"2023-09-18","close":9267.7676},{"date":"2023-09-19","close":9217.2988},{"date":"2023-09-20","close":9217.2988},{"date":"2023-09-21","close":9249.416},{"date":"2023-09-22","close":9157.6562},{"date":"2023-09-25","close":9093.4248},{"date":"2023-09-26","close":9093.4248},{"date":"2023-09-27","close":9056.7197},{"date":"2023-10-04","close":8850.2598},{"date":"2023-10-05","close":8850.2598},{"date":"2023-10-06","close":8804.3779},{"date":"2023-10-10","close":8919.0801},{"date":"2023-10-11","close":8919.0801},{"date":"2023-10-12","close":8969.5469},{"date":"2023-10-13","close":8873.1992},{"date":"2023-10-16","close":8923.666},{"date":"2023-10-17","close":8964.96},{"date":"2023-10-18","close":8987.9004},{"date":"2023-10-19","close":8914.4922},{"date":"2023-10-20","close":8735.5586},{"date":"2023-10-23","close":8753.9102},{"date":"2023-10-24","close":8657.5615},{"date":"2023-10-25","close":8685.0918},{"date":"2023-10-26","close":8675.917},{"date":"2023-10-27","close":8767.6738},{"date":"2023-10-30","close":8638.874},{"date":"2023-10-31","close":8689.4756},{"date":"2023-11-01","close":8790.6738},{"date":"2023-11-02","close":8795.2744},{"date":"2023-11-03","close":8763.0732},{"date":"2023-11-06","close":8744.6748},{"date":"2023-11-07","close":8726.2744},{"date":"2023-11-08","close":8694.0732},{"date":"2023-11-09","close":8620.4756},{"date":"2023-11-10","close":8597.4756},{"date":"2023-11-13","close":8666.4736},{"date":"2023-11-14","close":8712.4756},{"date":"2023-11-15","close":8753.873},{"date":"2023-11-16","close":8827.4775},{"date":"2023-11-17","close":8763.0732},{"date":"2023-11-20","close":8781.4766},{"date":"2023-11-21","close":8749.2744},{"date":"2023-11-22","close":8809.0742},{"date":"2023-11-23","close":8845.877},{"date":"2023-11-24","close":8901.0762},{"date":"2023-11-27","close":8901.0762},{"date":"2023-11-28","close":8836.6748},{"date":"2023-11-29","close":8804.3916},{"date":"2023-11-30","close":8822.8428},{"date":"2023-12-01","close":8970.4248},{"date":"2023-12-04","close":9081.1172},{"date":"2023-12-05","close":9187.1924},{"date":"2023-12-06","close":9191.8057},{"date":"2023-12-07","close":9237.9248},{"date":"2023-12-08","close":9251.7598},{"date":"2023-12-11","close":9274.8174},{"date":"2023-12-12","close":9284.0449},{"date":"2023-12-13","close":9288.6562},{"date":"2023-12-14","close":9380.8994},{"date":"2023-12-15","close":9427.0195},{"date":"2023-12-18","close":9367.0596},{"date":"2023-12-19","close":9371.6738},{"date":"2023-12-20","close":9390.1201},{"date":"2023-12-21","close":9284.0449},{"date":"2023-12-22","close":9307.1064},{"date":"2023-12-26","close":9408.5684},{"date":"2023-12-27","close":9454.8057},{"date":"2023-12-28","close":9357.7119},{"date":"2024-01-02","close":9436.3125},{"date":"2024-01-03","close":9514.9082},{"date":"2024-01-04","close":9427.0645},{"date":"2024-01-05","close":9459.4277},{"date":"2024-01-08","close":9431.6875},{"date":"2024-01-09","close":9459.4277},{"date":"2024-01-10","close":9487.168},{"date":"2024-01-11","close":9519.5303},{"date":"2024-01-12","close":9454.8057},{"date":"2024-01-15","close":9468.6729},{"date":"2024-01-16","close":9538.0234},{"date":"2024-01-17","close":9519.5303},{"date":"2024-01-18","close":9639.1262},{"date":"2024-01-19","close":9454.8057},{"date":"2024-01-22","close":9473.2959},{"date":"2024-01-23","close":9487.168},{"date":"2024-01-24","close":9542.6484},{"date":"2024-01-25","close":9357.7119},{"date":"2024-01-26","close":9445.5576},{"date":"2024-01-29","close":9477.9219},{"date":"2024-01-30","close":9533.5625},{"date":"2024-01-31","close":9459.3721},{"date":"2024-02-01","close":9385.1777},{"date":"2024-02-02","close":9459.3721},{"date":"2024-02-05","close":9445.4629},{"date":"2024-02-06","close":9324.9004},{"date":"2024-02-07","close":9348.085},{"date":"2024-02-08","close":9385.1777},{"date":"2024-02-13","close":9431.5498},{"date":"2024-02-14","close":9283.168},{"date":"2024-02-15","close":9324.9004},{"date":"2024-02-16","close":9436.1865},{"date":"2024-02-19","close":9431.5498},{"date":"2024-02-20","close":9399.0889},{"date":"2024-02-21","close":9431.5498},{"date":"2024-02-22","close":9501.1035},{"date":"2024-02-23","close":9519.6514},{"date":"2024-02-26","close":9524.2871},{"date":"2024-02-27","close":9515.0127},{"date":"2024-02-28","close":9533.6172},{"date":"2024-02-29","close":9556.8701},{"date":"2024-03-04","close":9561.5205},{"date":"2024-03-05","close":9635.9316},{"date":"2024-03-06","close":9649.8828},{"date":"2024-03-07","close":9608.0273},{"date":"2024-03-08","close":9598.7256},{"date":"2024-03-11","close":9594.0752},{"date":"2024-03-12","close":9580.123},{"date":"2024-03-13","close":9635.9316},{"date":"2024-03-14","close":9687.084},{"date":"2024-03-15","close":9701.04},{"date":"2024-03-18","close":9710.3398},{"date":"2024-03-19","close":9766.1445},{"date":"2024-03-20","close":9784.7461},{"date":"2024-03-21","close":9845.2041},{"date":"2024-03-22","close":9956.8184},{"date":"2024-03-25","close":9849.8564},{"date":"2024-03-26","close":9980.0703},{"date":"2024-03-27","close":9975.4189},{"date":"2024-03-28","close":10096.6738},{"date":"2024-03-29","close":10138.6455},{"date":"2024-04-01","close":10236.5811},{"date":"2024-04-02","close":10185.2832},{"date":"2024-04-03","close":10092.0107},{"date":"2024-04-04","close":10082.6816},{"date":"2024-04-05","close":10045.374},{"date":"2024-04-08","close":10040.7109},{"date":"2024-04-09","close":10092.0107},{"date":"2024-04-11","close":10068.6924},{"date":"2024-04-12","close":10082.6816},{"date":"2024-04-15","close":10087.3477},{"date":"2024-04-16","close":10050.0391},{"date":"2024-04-17","close":9924.1221},{"date":"2024-04-18","close":9872.8213},{"date":"2024-04-19","close":9844.8398},{"date":"2024-04-22","close":10026.7188},{"date":"2024-04-23","close":10078.0146},{"date":"2024-04-24","close":10087.3477},{"date":"2024-04-25","close":10054.6992},{"date":"2024-04-26","close":10157.2998},{"date":"2024-04-29","close":10082.4717},{"date":"2024-04-30","close":10115.2109},{"date":"2024-05-02","close":10021.6826},{"date":"2024-05-03","close":9970.2383},{"date":"2024-05-07","close":10101.1826},{"date":"2024-05-08","close":10194.7119},{"date":"2024-05-09","close":10246.1533},{"date":"2024-05-10","close":10349.0371},{"date":"2024-05-13","close":10330.3291},{"date":"2024-05-14","close":10297.5928},{"date":"2024-05-16","close":10292.918},{"date":"2024-05-17","close":10409.8301},{"date":"2024-05-20","close":10437.8896},{"date":"2024-05-21","close":10208.7402},{"date":"2024-05-22","close":10171.3291},{"date":"2024-05-23","close":10152.625},{"date":"2024-05-24","close":10129.2412},{"date":"2024-05-27","close":10091.8291},{"date":"2024-05-28","close":9914.123},{"date":"2024-05-29","close":9942.1797},{"date":"2024-05-30","close":9918.7354},{"date":"2024-05-31","close":10040.6641},{"date":"2024-06-03","close":10078.1855},{"date":"2024-06-04","close":10082.8721},{"date":"2024-06-05","close":10125.0801},{"date":"2024-06-07","close":10101.6318},{"date":"2024-06-10","close":10003.1514},{"date":"2024-06-11","close":10073.4961},{"date":"2024-06-12","close":10092.251},{"date":"2024-06-13","close":10026.5986},{"date":"2024-06-14","close":9904.6641},{"date":"2024-06-17","close":9829.6318},{"date":"2024-06-18","close":9843.6973},{"date":"2024-06-19","close":9848.3877},{"date":"2024-06-20","close":9904.6641},{"date":"2024-06-21","close":9956.252},{"date":"2024-06-24","close":9998.457},{"date":"2024-06-25","close":9970.3184},{"date":"2024-06-26","close":9993.7676},{"date":"2024-06-27","close":9951.4414},{"date":"2024-06-28","close":9909.1152},{"date":"2024-07-01","close":9932.6309},{"date":"2024-07-02","close":9899.7109},{"date":"2024-07-03","close":9876.1943},{"date":"2024-07-04","close":9824.4639},{"date":"2024-07-05","close":9843.2773},{"date":"2024-07-08","close":9857.3867},{"date":"2024-07-09","close":9895.0059},{"date":"2024-07-10","close":9880.8984},{"date":"2024-07-11","close":9899.7109},{"date":"2024-07-12","close":10007.8799},{"date":"2024-07-15","close":10073.7197},{"date":"2024-07-16","close":10111.3418},{"date":"2024-07-17","close":10205.4023},{"date":"2024-07-18","close":10233.6211},{"date":"2024-07-19","close":10313.5713},{"date":"2024-07-22","close":10327.6797},{"date":"2024-07-23","close":10388.8174},{"date":"2024-07-24","close":10318.2754},{"date":"2024-07-25","close":10238.3213},{"date":"2024-07-26","close":10360.6016},{"date":"2024-07-29","close":10525.2002},{"date":"2024-07-30","close":10506.3428},{"date":"2024-07-31","close":10591.2217},{"date":"2024-08-01","close":10430.8887},{"date":"2024-08-02","close":10317.7158},{"date":"2024-08-05","close":10006.4863},{"date":"2024-08-06","close":10246.9844},{"date":"2024-08-07","close":10279.9922},{"date":"2024-08-08","close":10195.1094},{"date":"2024-08-09","close":10199.8262},{"date":"2024-08-12","close":10237.5527},{"date":"2024-08-13","close":10166.8135},{"date":"2024-08-14","close":10166.8135},{"date":"2024-08-16","close":10308.2861},{"date":"2024-08-19","close":10129.0947},{"date":"2024-08-20","close":10171.5322},{"date":"2024-08-21","close":10171.5322},{"date":"2024-08-22","close":10237.5527},{"date":"2024-08-23","close":10261.1309},{"date":"2024-08-26","close":10232.8359},{"date":"2024-08-27","close":10483.3771},{"date":"2024-08-28","close":10303.5693},{"date":"2024-08-29","close":10242.0996},{"date":"2024-08-30","close":10336.6699},{"date":"2024-09-02","close":10417.0576},{"date":"2024-09-03","close":10435.9678},{"date":"2024-09-04","close":10402.8701},{"date":"2024-09-05","close":10322.4824},{"date":"2024-09-06","close":10237.3691},{"date":"2024-09-09","close":10313.0273},{"date":"2024-09-10","close":10341.3965},{"date":"2024-09-11","close":10336.6699},{"date":"2024-09-12","close":10298.8398},{"date":"2024-09-13","close":10261.0127},{"date":"2024-09-19","close":10511.625},{"date":"2024-09-20","close":10440.6973},{"date":"2024-09-23","close":10459.6104},{"date":"2024-09-24","close":10464.3428},{"date":"2024-09-25","close":10379.2266},{"date":"2024-09-26","close":10341.3965},{"date":"2024-09-27","close":10317.6914},{"date":"2024-09-30","close":10303.4639},{"date":"2024-10-02","close":10308.207},{"date":"2024-10-04","close":10317.6914},{"date":"2024-10-07","close":10440.9707},{"date":"2024-10-08","close":10384.0723},{"date":"2024-10-10","close":10422.0059},{"date":"2024-10-11","close":10388.8135},{"date":"2024-10-14","close":10516.835},{"date":"2024-10-15","close":10678.0508},{"date":"2024-10-16","close":10715.9824},{"date":"2024-10-17","close":10791.8496},{"date":"2024-10-18","close":10810.8164},{"date":"2024-10-21","close":10810.8164},{"date":"2024-10-22","close":10777.624},{"date":"2024-10-23","close":10659.084},{"date":"2024-10-24","close":10687.5352},{"date":"2024-10-25","close":10701.7607},{"date":"2024-10-28","close":10630.6348},{"date":"2024-10-29","close":10659.084},{"date":"2024-10-30","close":10746.1235},{"date":"2024-10-31","close":10411.8623},{"date":"2024-11-01","close":10468.9121},{"date":"2024-11-04","close":10345.3037},{"date":"2024-11-05","close":10643.2655},{"date":"2024-11-06","close":10806.4658},{"date":"2024-11-07","close":10830.2402},{"date":"2024-11-08","close":10678.1025},{"date":"2024-11-11","close":10820.7305},{"date":"2024-11-12","close":10830.2402},{"date":"2024-11-13","close":10768.4316},{"date":"2024-11-14","close":10773.1855},{"date":"2024-11-15","close":10625.8027},{"date":"2024-11-18","close":10654.3301},{"date":"2024-11-19","close":10668.5928},{"date":"2024-11-20","close":10616.2939},{"date":"2024-11-21","close":10583.0156},{"date":"2024-11-22","close":10754.1689},{"date":"2024-11-25","close":10877.7803},{"date":"2024-11-26","close":11039.4277},{"date":"2024-11-27","close":11039.4277},{"date":"2024-11-28","close":10986.9922},{"date":"2024-11-29","close":10963.1602},{"date":"2024-12-02","close":10991.7598},{"date":"2024-12-03","close":10991.7598},{"date":"2024-12-04","close":10967.9287},{"date":"2024-12-05","close":10896.4277},{"date":"2024-12-06","close":10910.7285},{"date":"2024-12-09","close":10963.1602},{"date":"2024-12-10","close":10948.8613},{"date":"2024-12-11","close":10967.9287},{"date":"2024-12-12","close":10920.2598},{"date":"2024-12-13","close":10934.5635},{"date":"2024-12-16","close":10934.5635},{"date":"2024-12-17","close":10824.9297},{"date":"2024-12-18","close":10801.0957},{"date":"2024-12-19","close":10634.2676},{"date":"2024-12-20","close":10572.2988},{"date":"2024-12-23","close":10643.7969},{"date":"2024-12-24","close":10639.0332},{"date":"2024-12-26","close":10796.3291},{"date":"2024-12-27","close":10815.4482},{"date":"2024-12-30","close":10786.7734},{"date":"2025-01-02","close":10729.4199},{"date":"2025-01-03","close":10652.9521},{"date":"2025-01-06","close":10719.8623},{"date":"2025-01-07","close":10447.4473},{"date":"2025-01-08","close":10447.4473},{"date":"2025-01-09","close":10433.1084},{"date":"2025-01-10","close":10452.2236},{"date":"2025-01-13","close":10370.9775},{"date":"2025-01-14","close":10476.1201},{"date":"2025-01-15","close":10514.3535},{"date":"2025-01-16","close":10509.5762},{"date":"2025-01-17","close":10624.2783},{"date":"2025-01-20","close":10609.9404},{"date":"2025-01-21","close":10552.5889},{"date":"2025-01-22","close":10695.9668},{"date":"2025-01-23","close":10586.043},{"date":"2025-01-24","close":10590.835},{"date":"2025-01-31","close":10878.3691},{"date":"2025-02-03","close":10686.6807},{"date":"2025-02-04","close":10796.9023},{"date":"2025-02-05","close":10614.7979},{"date":"2025-02-06","close":10734.6025},{"date":"2025-02-07","close":10686.6807},{"date":"2025-02-10","close":10720.2256},{"date":"2025-02-11","close":10701.0557},{"date":"2025-02-12","close":10811.2773},{"date":"2025-02-13","close":10758.5625},{"date":"2025-02-14","close":10763.3555},{"date":"2025-02-17","close":10705.8506},{"date":"2025-02-18","close":10734.6025},{"date":"2025-02-19","close":10739.3936},{"date":"2025-02-20","close":10725.0176},{"date":"2025-02-21","close":10753.7705},{"date":"2025-02-24","close":10811.2773},{"date":"2025-02-25","close":10825.6562},{"date":"2025-02-26","close":10945.458},{"date":"2025-02-27","close":10950.2637},{"date":"2025-02-28","close":11017.5322},{"date":"2025-03-04","close":11190.5078},{"date":"2025-03-05","close":10988.7031},{"date":"2025-03-06","close":10873.3867},{"date":"2025-03-07","close":10945.4609},{"date":"2025-03-10","close":11070.3877},{"date":"2025-03-11","close":11166.4844},{"date":"2025-03-12","close":10902.2158},{"date":"2025-03-13","close":10642.7559},{"date":"2025-03-14","close":10748.4619},{"date":"2025-03-17","close":10661.9736},{"date":"2025-03-18","close":10810.9258},{"date":"2025-03-19","close":10844.5596},{"date":"2025-03-20","close":10945.4609},{"date":"2025-03-21","close":10858.9727},{"date":"2025-03-24","close":10892.6064},{"date":"2025-03-25","close":10887.8018},{"date":"2025-03-26","close":10782.0967},{"date":"2025-03-27","close":10902.2158},{"date":"2025-03-28","close":10921.4355},{"date":"2025-03-31","close":10820.5342},{"date":"2025-04-01","close":10969.4834},{"date":"2025-04-02","close":10916.6299},{"date":"2025-04-03","close":10676.3887},{"date":"2025-04-04","close":10513.0225},{"date":"2025-04-07","close":9893.1982},{"date":"2025-04-08","close":10243.9512},{"date":"2025-04-09","close":9825.9287},{"date":"2025-04-10","close":10219.9268},{"date":"2025-04-11","close":10215.124},{"date":"2025-04-14","close":10200.707},{"date":"2025-04-15","close":10248.7568},{"date":"2025-04-16","close":10066.1709},{"date":"2025-04-17","close":10152.6592},{"date":"2025-04-18","close":10258.3652},{"date":"2025-04-21","close":10239.1465},{"date":"2025-04-22","close":10104.6113},{"date":"2025-04-23","close":10445.7549},{"date":"2025-04-24","close":10340.0488},{"date":"2025-04-25","close":10397.708},{"date":"2025-04-28","close":10349.6592},{"date":"2025-04-29","close":10385.3037},{"date":"2025-04-30","close":10308.2334},{"date":"2025-05-02","close":10173.3564},{"date":"2025-05-07","close":10101.1025},{"date":"2025-05-08","close":10086.6523},{"date":"2025-05-09","close":10105.9219},{"date":"2025-05-12","close":10255.2461},{"date":"2025-05-13","close":10419.0215},{"date":"2025-05-14","close":10428.6543},{"date":"2025-05-15","close":10077.0186},{"date":"2025-05-16","close":10250.4287},{"date":"2025-05-19","close":10308.2334},{"date":"2025-05-20","close":10351.5859},{"date":"2025-05-21","close":10284.1475},{"date":"2025-05-22","close":10067.3848},{"date":"2025-05-23","close":10004.7646},{"date":"2025-05-26","close":10019.2168},{"date":"2025-05-27","close":10072.2051},{"date":"2025-05-28","close":10178.1768},{"date":"2025-05-29","close":10242.8887},{"date":"2025-05-30","close":10146.3018},{"date":"2025-06-02","close":10073.8652},{"date":"2025-06-04","close":10083.5234},{"date":"2025-06-05","close":9948.3018},{"date":"2025-06-09","close":9924.1553},{"date":"2025-06-10","close":10015.9121},{"date":"2025-06-11","close":10131.8154},{"date":"2025-06-12","close":9943.4736},{"date":"2025-06-13","close":9957.9609},{"date":"2025-06-16","close":9933.8135},{"date":"2025-06-17","close":9900.0088},{"date":"2025-06-18","close":9909.668},{"date":"2025-06-19","close":9943.4736},{"date":"2025-06-20","close":9856.5459},{"date":"2025-06-23","close":9933.8135},{"date":"2025-06-24","close":10015.9121},{"date":"2025-06-25","close":9986.9365},{"date":"2025-06-26","close":9832.3994},{"date":"2025-06-27","close":9906.9678},{"date":"2025-06-30","close":9906.9678},{"date":"2025-07-01","close":9902.126},{"date":"2025-07-02","close":10202.3369},{"date":"2025-07-03","close":10241.0752},{"date":"2025-07-04","close":10236.2324},{"date":"2025-07-07","close":10236.2324},{"date":"2025-07-08","close":10178.127},{"date":"2025-07-09","close":10265.2861},{"date":"2025-07-10","close":10270.1289},{"date":"2025-07-11","close":10362.127},{"date":"2025-07-14","close":10304.0205},{"date":"2025-07-15","close":10362.127},{"date":"2025-07-16","close":10221.707},{"date":"2025-07-17","close":10333.0732},{"date":"2025-07-18","close":10434.7598},{"date":"2025-07-21","close":10410.5498},{"date":"2025-07-22","close":10323.3896},{"date":"2025-07-23","close":10521.917},{"date":"2025-07-24","close":10410.5498},{"date":"2025-07-25","close":10468.6543},{"date":"2025-07-28","close":10497.1211},{"date":"2025-07-29","close":10443.9824},{"date":"2025-07-30","close":10416.8613},{"date":"2025-07-31","close":10382.9609},{"date":"2025-08-01","close":10310.3193},{"date":"2025-08-04","close":10227.9941},{"date":"2025-08-05","close":10363.5918},{"date":"2025-08-06","close":10416.8613},{"date":"2025-08-07","close":10373.2773},{"date":"2025-08-08","close":10494.3477},{"date":"2025-08-11","close":10489.502},{"date":"2025-08-12","close":10489.502},{"date":"2025-08-13","close":10528.2461},{"date":"2025-08-14","close":10644.4736},{"date":"2025-08-18","close":10625.1025},{"date":"2025-08-19","close":10600.8887},{"date":"2025-08-20","close":10770.3857},{"date":"2025-08-21","close":10770.3857},{"date":"2025-08-22","close":10673.5293},{"date":"2025-08-25","close":10809.1289},{"date":"2025-08-26","close":10741.3281},{"date":"2025-08-27","close":10707.4287},{"date":"2025-08-28","close":10728.791},{"date":"2025-08-29","close":10617.1348},{"date":"2025-09-01","close":10629.4014},{"date":"2025-09-02","close":10651.1182},{"date":"2025-09-03","close":10563.7314},{"date":"2025-09-04","close":10578.2959},{"date":"2025-09-05","close":10631.6982},{"date":"2025-09-08","close":10675.3896},{"date":"2025-09-09","close":10583.1514},{"date":"2025-09-10","close":10515.1855},{"date":"2025-09-11","close":10495.7646},{"date":"2025-09-12","close":10626.8418},{"date":"2025-09-15","close":10578.2959},{"date":"2025-09-16","close":10447.2207},{"date":"2025-09-17","close":10403.5293},{"date":"2025-09-18","close":10510.3301},{"date":"2025-09-19","close":10529.749},{"date":"2025-09-22","close":10427.8027},{"date":"2025-09-23","close":10393.8184},{"date":"2025-09-24","close":10442.3672},{"date":"2025-09-25","close":10476.3496},{"date":"2025-09-26","close":10418.0908},{"date":"2025-09-29","close":10463.8408},{"date":"2025-09-30","close":10449.2402},{"date":"2025-10-01","close":10483.3096},{"date":"2025-10-02","close":10483.3096},{"date":"2025-10-10","close":10488.1758},{"date":"2025-10-13","close":10507.6445},{"date":"2025-10-14","close":10400.5732},{"date":"2025-10-15","close":10522.2422},{"date":"2025-10-16","close":10502.7783},{"date":"2025-10-17","close":10400.5732},{"date":"2025-10-20","close":10546.5781},{"date":"2025-10-21","close":10634.1846},{"date":"2025-10-22","close":10716.9209},{"date":"2025-10-23","close":10741.2559},{"date":"2025-10-24","close":10770.4561},{"date":"2025-10-27","close":10755.8555},{"date":"2025-10-28","close":10731.5225},{"date":"2025-10-29","close":10639.0498},{"date":"2025-10-30","close":10358.9727},{"date":"2025-10-31","close":10329.6963},{"date":"2025-11-03","close":10324.8154},{"date":"2025-11-04","close":10251.624},{"date":"2025-11-05","close":10427.2852},{"date":"2025-11-06","close":10407.7666},{"date":"2025-11-07","close":10529.751},{"date":"2025-11-10","close":10607.8213},{"date":"2025-11-11","close":10607.8213},{"date":"2025-11-12","close":10749.3252},{"date":"2025-11-13","close":10778.6006},{"date":"2025-11-14","close":10705.4102},{"date":"2025-11-17","close":10705.4102},{"date":"2025-11-18","close":10554.1484},{"date":"2025-11-19","close":10661.4961},{"date":"2025-11-20","close":10671.2559},{"date":"2025-11-21","close":10666.375},{"date":"2025-11-24","close":10920.1035},{"date":"2025-11-25","close":10827.3945},{"date":"2025-11-26","close":10929.8633},{"date":"2025-11-27","close":11017.4619},{"date":"2025-11-28","close":10962.1465},{"date":"2025-12-01","close":10976.8232},{"date":"2025-12-02","close":10996.3877},{"date":"2025-12-03","close":11006.1719},{"date":"2025-12-04","close":11064.8701},{"date":"2025-12-05","close":11074.6543},{"date":"2025-12-08","close":11011.0645},{"date":"2025-12-09","close":10908.3389},{"date":"2025-12-10","close":10878.9883},{"date":"2025-12-11","close":10957.2559},{"date":"2025-12-12","close":11152.9219},{"date":"2025-12-15","close":11275.2119},{"date":"2025-12-16","close":11240.9697},{"date":"2025-12-17","close":11221.4043},{"date":"2025-12-18","close":11231.1875},{"date":"2025-12-19","close":11226.2949},{"date":"2025-12-22","close":11201.8369},{"date":"2025-12-23","close":11236.0781},{"date":"2025-12-24","close":11113.7881},{"date":"2025-12-26","close":11113.7881},{"date":"2025-12-29","close":10950.0029},{"date":"2025-12-30","close":10935.2939},{"date":"2026-01-02","close":10920.582},{"date":"2026-01-05","close":10950.0029},{"date":"2026-01-06","close":10964.7139},{"date":"2026-01-07","close":11013.7529},{"date":"2026-01-08","close":10969.6182},{"date":"2026-01-09","close":11180.4775},{"date":"2026-01-12","close":11258.9385},{"date":"2026-01-13","close":11376.627},{"date":"2026-01-14","close":11474.7012},{"date":"2026-01-15","close":11592.3906},{"date":"2026-01-16","close":11739.502},{"date":"2026-01-19","close":11644.3516},{"date":"2026-01-20","close":11621.8135},{"date":"2026-01-21","close":11616.9092},{"date":"2026-01-22","close":11651.2344},{"date":"2026-01-23","close":11616.9092},{"date":"2026-01-26","close":11357.0117},{"date":"2026-01-27","close":11410.9521},{"date":"2026-01-28","close":11249.1309},{"date":"2026-01-29","close":11153.7656},{"date":"2026-01-30","close":11247.165},{"date":"2026-02-02","close":11448.709},{"date":"2026-02-03","close":11551.9395},{"date":"2026-02-04","close":11674.8311},{"date":"2026-02-05","close":11989.4375},{"date":"2026-02-06","close":11994.3535},{"date":"2026-02-09","close":12097.584},{"date":"2026-02-10","close":11974.6924},{"date":"2026-02-11","close":12023.8477},{"date":"2026-02-12","close":11974.6924},{"date":"2026-02-13","close":12053.3418},{"date":"2026-02-19","close":12117.2451},{"date":"2026-02-20","close":12068.0889},{"date":"2026-02-23","close":11959.9443},{"date":"2026-02-24","close":12028.7637},{"date":"2026-02-25","close":12004.1846},{"date":"2026-02-26","close":11856.3506},{"date":"2026-02-27","close":11969.6904},{"date":"2026-03-03","close":12073.1748},{"date":"2026-03-04","close":12033.752},{"date":"2026-03-05","close":12004.1865},{"date":"2026-03-06","close":12014.041},{"date":"2026-03-09","close":11826.7832},{"date":"2026-03-10","close":11841.5664},{"date":"2026-03-11","close":11743.0098},{"date":"2026-03-12","close":11585.3193},{"date":"2026-03-13","close":11674.0205},{"date":"2026-03-16","close":11757.7949},{"date":"2026-03-17","close":11664.166},{"date":"2026-03-18","close":11659.2373},{"date":"2026-03-19","close":11521.2588},{"date":"2026-03-20","close":11432.5566},{"date":"2026-03-23","close":11286.0811},{"date":"2026-03-24","close":11369.6426},{"date":"2026-03-25","close":11502.3623},{"date":"2026-03-26","close":11585.9268},{"date":"2026-03-27","close":11610.5039},{"date":"2026-03-30","close":11599.6631},{"date":"2026-03-31","close":11836.1914},{"date":"2026-04-01","close":11737.6387},{"date":"2026-04-02","close":11712.999},{"date":"2026-04-03","close":11735.3545},{"date":"2026-04-06","close":11644.0127},{"date":"2026-04-07","close":11648.9404},{"date":"2026-04-08","close":11609.5195},{"date":"2026-04-09","close":11658.7949},{"date":"2026-04-10","close":11747.4941},{"date":"2026-04-13","close":11634.1572},{"date":"2026-04-14","close":11648.9404},{"date":"2026-04-15","close":11624.3008},{"date":"2026-04-16","close":11530.6768},{"date":"2026-04-17","close":11624.3008},{"date":"2026-04-20","close":11589.8076},{"date":"2026-04-21","close":11683.4336},{"date":"2026-04-22","close":11727.7832},{"date":"2026-04-23","close":11510.9668},{"date":"2026-04-24","close":11648.9404},{"date":"2026-04-27","close":11466.6172},{"date":"2026-04-28","close":11525.749},{"date":"2026-04-29","close":11618.6191},{"date":"2026-04-30","close":11588.9795},{"date":"2026-05-04","close":11539.5811},{"date":"2026-05-06","close":11411.1445},{"date":"2026-05-07","close":11391.3838},{"date":"2026-05-08","close":11500.0615},{"date":"2026-05-11","close":11434.7148},{"date":"2026-05-12","close":11405.001},{"date":"2026-05-13","close":11568.4248},{"date":"2026-05-14","close":11538.71},{"date":"2026-05-15","close":11543.6641},{"date":"2026-05-18","close":11444.6191},{"date":"2026-05-19","close":11568.4248},{"date":"2026-05-20","close":11598.1377},{"date":"2026-05-21","close":11608.043},{"date":"2026-05-22","close":11811.085},{"date":"2026-05-26","close":11830.8936},{"date":"2026-05-27","close":11697.1816},{"date":"2026-05-28","close":11775.6191},{"date":"2026-05-29","close":11894.7666},{"date":"2026-06-01","close":11864.9795},{"date":"2026-06-02","close":11706.6436},{"date":"2026-06-04","close":11795.7793},{"date":"2026-06-05","close":11934.4375},{"date":"2026-06-08","close":12147.376},{"date":"2026-06-09","close":11909.6777},{"date":"2026-06-10","close":12112.7119},{"date":"2026-06-11","close":12236.5137},{"date":"2026-06-12","close":12241.4639},{"date":"2026-06-15","close":12520.2842},{"date":"2026-06-16","close":12316.7422},{"date":"2026-06-17","close":12331.6357},{"date":"2026-06-18","close":12371.3506},{"date":"2026-06-19","close":12276.1299},{"date":"2026-06-22","close":12361.4219},{"date":"2026-06-23","close":12301.8496},{"date":"2026-06-24","close":12550.0713},{"date":"2026-06-25","close":12952.1895},{"date":"2026-06-26","close":12677.2451},{"date":"2026-06-29","close":13142.8818},{"date":"2026-06-30","close":13172.7402},{"date":"2026-07-01","close":13038.376},{"date":"2026-07-02","close":13048.3281},{"date":"2026-07-03","close":13254.0703},{"date":"2026-07-06","close":13244.1416},{"date":"2026-07-07","close":12995.9385},{"date":"2026-07-08","close":12837.0879},{"date":"2026-07-09","close":12593.8477},{"date":"2026-07-10","close":12544.208},{"date":"2026-07-13","close":12583.9209},{"date":"2026-07-14","close":12534.2793},{"date":"2026-07-15","close":12415.1416},{"date":"2026-07-16","close":12320.8242},{"date":"2026-07-20","close":12608.7402},{"date":"2026-07-21","close":12593.8477},{"date":"2026-07-22","close":12509.459},{"date":"2026-07-23","close":12489.6025},{"date":"2026-07-24","close":12400.249},{"date":"2026-07-27","close":12648.4541},{"date":"2026-07-28","close":12663.3457},{"date":"2026-07-29","close":12658.3809},{"date":"2026-07-30","close":12553.8906},{"date":"2026-07-31","close":12374.7617},{"date":"2026-08-03","close":12364.8105},{"date":"2026-08-04","close":12409.5928},{"date":"2026-08-05","close":12484.2295},{"date":"2026-08-06","close":12464.3262},{"date":"2026-08-07","close":12379.7383},{"date":"2026-08-10","close":12379.7383},{"date":"2026-08-11","close":12300.125},{"date":"2026-08-12","close":12339.9316},{"date":"2026-08-13","close":12404.6172},{"date":"2026-08-14","close":12424.5205},{"date":"2026-08-18","close":12270.2715},{"date":"2026-08-19","close":12240.416},{"date":"2026-08-20","close":12329.9805},{"date":"2026-08-21","close":12116.0225},{"date":"2026-08-24","close":12021.4814},{"date":"2026-08-25","close":12270.2715},{"date":"2026-08-26","close":12185.6826},{"date":"2026-08-27","close":12245.3916},{"date":"2026-08-28","close":11950.1299},{"date":"2026-08-31","close":11960.1055},{"date":"2026-09-01","close":11865.3418},{"date":"2026-09-02","close":11750.6289},{"date":"2026-09-03","close":11780.5537},{"date":"2026-09-04","close":11740.6533},{"date":"2026-09-07","close":11531.1768},{"date":"2026-09-08","close":11506.2393},{"date":"2026-09-09","close":11421.4512},{"date":"2026-09-10","close":11276.8135},{"date":"2026-09-11","close":11311.7256},{"date":"2026-09-14","close":11196.015},{"date":"2026-09-15","close":11375.5658},{"date":"2026-09-16","close":11370.5785},{"date":"2026-09-17","close":11525.1918},{"date":"2026-09-18","close":11545.142},{"date":"2026-09-21","close":11459.3564},{"date":"2026-09-22","close":11250.8783},{"date":"2026-09-23","close":11290.7777},{"date":"2026-09-28","close":11177.0623},{"date":"2026-09-29","close":11195.0},{"date":"2026-09-30","close":11145.0},{"date":"2026-10-01","close":11070.0},{"date":"2026-10-02","close":10985.0},{"date":"2026-10-06","close":10975.0},{"date":"2026-10-07","close":10990.0},{"date":"2026-10-08","close":10865.0},{"date":"2026-10-12","close":10955.0},{"date":"2026-10-13","close":11145.0},{"date":"2026-10-14","close":11155.0},{"date":"2026-10-15","close":11240.0},{"date":"2026-10-16","close":11360.0},{"date":"2026-10-19","close":11445.0},{"date":"2026-10-20","close":11290.0},{"date":"2026-10-21","close":11370.0},{"date":"2026-10-22","close":11270.0},{"date":"2026-10-23","close":11735.0}],"chart_data":[{"date":"2024-10-23","open":10671,"high":10671,"low":10635,"close":10659,"volume":6472},{"date":"2024-10-24","open":10662,"high":10793,"low":10662,"close":10688,"volume":6178},{"date":"2024-10-25","open":10661,"high":10702,"low":10609,"close":10702,"volume":9082},{"date":"2024-10-28","open":10668,"high":10682,"low":10631,"close":10631,"volume":9855},{"date":"2024-10-29","open":10644,"high":10662,"low":10620,"close":10659,"volume":6736},{"date":"2024-10-30","open":10772,"high":10857,"low":10717,"close":10746,"volume":9600},{"date":"2024-10-31","open":10512,"high":10512,"low":10402,"close":10412,"volume":30784},{"date":"2024-11-01","open":10408,"high":10479,"low":10365,"close":10469,"volume":8557},{"date":"2024-11-04","open":10388,"high":10388,"low":10335,"close":10345,"volume":10145},{"date":"2024-11-05","open":10561,"high":10658,"low":10561,"close":10643,"volume":5981},{"date":"2024-11-06","open":10536,"high":10826,"low":10497,"close":10806,"volume":13578},{"date":"2024-11-07","open":10805,"high":10887,"low":10805,"close":10830,"volume":11550},{"date":"2024-11-08","open":10831,"high":10831,"low":10645,"close":10678,"volume":11363},{"date":"2024-11-11","open":10789,"high":10821,"low":10769,"close":10821,"volume":15066},{"date":"2024-11-12","open":10820,"high":10858,"low":10820,"close":10830,"volume":9472},{"date":"2024-11-13","open":10820,"high":10820,"low":10768,"close":10768,"volume":5719},{"date":"2024-11-14","open":10768,"high":10800,"low":10758,"close":10773,"volume":6824},{"date":"2024-11-15","open":10736,"high":10736,"low":10626,"close":10626,"volume":9482},{"date":"2024-11-18","open":10644,"high":10659,"low":10593,"close":10654,"volume":7213},{"date":"2024-11-19","open":10655,"high":10673,"low":10612,"close":10669,"volume":4960},{"date":"2024-11-20","open":10641,"high":10660,"low":10612,"close":10616,"volume":7991},{"date":"2024-11-21","open":10614,"high":10614,"low":10574,"close":10583,"volume":8000},{"date":"2024-11-22","open":10741,"high":10754,"low":10697,"close":10754,"volume":6108},{"date":"2024-11-25","open":10858,"high":10902,"low":10825,"close":10878,"volume":14130},{"date":"2024-11-26","open":10879,"high":11058,"low":10879,"close":11039,"volume":15780},{"date":"2024-11-27","open":11039,"high":11093,"low":10954,"close":11039,"volume":8686},{"date":"2024-11-28","open":11038,"high":11083,"low":10987,"close":10987,"volume":8012},{"date":"2024-11-29","open":10963,"high":10992,"low":10920,"close":10963,"volume":14312},{"date":"2024-12-02","open":10963,"high":11002,"low":10944,"close":10992,"volume":9057},{"date":"2024-12-03","open":10992,"high":11012,"low":10963,"close":10992,"volume":8883},{"date":"2024-12-04","open":10992,"high":11007,"low":10920,"close":10968,"volume":14418},{"date":"2024-12-05","open":10886,"high":10909,"low":10852,"close":10896,"volume":9453},{"date":"2024-12-06","open":10888,"high":10964,"low":10849,"close":10911,"volume":7256},{"date":"2024-12-09","open":10910,"high":10997,"low":10897,"close":10963,"volume":13752},{"date":"2024-12-10","open":10978,"high":10978,"low":10921,"close":10949,"volume":5774},{"date":"2024-12-11","open":10968,"high":11012,"low":10958,"close":10968,"volume":9844},{"date":"2024-12-12","open":10915,"high":10935,"low":10863,"close":10920,"volume":8666},{"date":"2024-12-13","open":10920,"high":10948,"low":10897,"close":10935,"volume":5333},{"date":"2024-12-16","open":10902,"high":10940,"low":10863,"close":10935,"volume":5590},{"date":"2024-12-17","open":10820,"high":10935,"low":10805,"close":10825,"volume":8035},{"date":"2024-12-18","open":10811,"high":10811,"low":10764,"close":10801,"volume":6717},{"date":"2024-12-19","open":10643,"high":10648,"low":10606,"close":10634,"volume":8847},{"date":"2024-12-20","open":10595,"high":10604,"low":10532,"close":10572,"volume":7238},{"date":"2024-12-23","open":10575,"high":10659,"low":10575,"close":10644,"volume":7813},{"date":"2024-12-24","open":10639,"high":10648,"low":10610,"close":10639,"volume":12326},{"date":"2024-12-26","open":10725,"high":10800,"low":10710,"close":10796,"volume":10671},{"date":"2024-12-27","open":10825,"high":10953,"low":10790,"close":10815,"volume":14490},{"date":"2024-12-30","open":10810,"high":10820,"low":10729,"close":10787,"volume":7976},{"date":"2025-01-02","open":10787,"high":10787,"low":10705,"close":10729,"volume":6347},{"date":"2025-01-03","open":10643,"high":10653,"low":10624,"close":10653,"volume":11943},{"date":"2025-01-06","open":10658,"high":10720,"low":10653,"close":10720,"volume":9580},{"date":"2025-01-07","open":10524,"high":10533,"low":10408,"close":10447,"volume":35167},{"date":"2025-01-08","open":10433,"high":10447,"low":10370,"close":10447,"volume":10140},{"date":"2025-01-09","open":10437,"high":10437,"low":10398,"close":10433,"volume":7069},{"date":"2025-01-10","open":10379,"high":10452,"low":10370,"close":10452,"volume":5023},{"date":"2025-01-13","open":10414,"high":10424,"low":10346,"close":10371,"volume":6932},{"date":"2025-01-14","open":10467,"high":10500,"low":10434,"close":10476,"volume":14463},{"date":"2025-01-15","open":10489,"high":10514,"low":10466,"close":10514,"volume":6328},{"date":"2025-01-16","open":10495,"high":10515,"low":10438,"close":10510,"volume":5634},{"date":"2025-01-17","open":10597,"high":10624,"low":10583,"close":10624,"volume":6075},{"date":"2025-01-20","open":10624,"high":10658,"low":10588,"close":10610,"volume":11329},{"date":"2025-01-21","open":10605,"high":10605,"low":10485,"close":10553,"volume":4722},{"date":"2025-01-22","open":10554,"high":10696,"low":10554,"close":10696,"volume":5189},{"date":"2025-01-23","open":10814,"high":10814,"low":10508,"close":10586,"volume":16279},{"date":"2025-01-24","open":10613,"high":10657,"low":10240,"close":10591,"volume":9747},{"date":"2025-01-31","open":10783,"high":10916,"low":10597,"close":10878,"volume":12196},{"date":"2025-02-03","open":10726,"high":10745,"low":10659,"close":10687,"volume":10759},{"date":"2025-02-04","open":10802,"high":10850,"low":10769,"close":10797,"volume":6414},{"date":"2025-02-05","open":10697,"high":10716,"low":10615,"close":10615,"volume":12315},{"date":"2025-02-06","open":10730,"high":10768,"low":10686,"close":10735,"volume":12498},{"date":"2025-02-07","open":10682,"high":10692,"low":10663,"close":10687,"volume":7443},{"date":"2025-02-10","open":10720,"high":10749,"low":10691,"close":10720,"volume":6346},{"date":"2025-02-11","open":10725,"high":10735,"low":10677,"close":10701,"volume":5992},{"date":"2025-02-12","open":10816,"high":10854,"low":10806,"close":10811,"volume":7108},{"date":"2025-02-13","open":10682,"high":10812,"low":10682,"close":10759,"volume":4391},{"date":"2025-02-14","open":10758,"high":10821,"low":10466,"close":10763,"volume":6450},{"date":"2025-02-17","open":10764,"high":10764,"low":10678,"close":10706,"volume":6672},{"date":"2025-02-18","open":10686,"high":10735,"low":10686,"close":10735,"volume":12358},{"date":"2025-02-19","open":10729,"high":10782,"low":10729,"close":10739,"volume":7206},{"date":"2025-02-20","open":10740,"high":10783,"low":10720,"close":10725,"volume":5568},{"date":"2025-02-21","open":10731,"high":10788,"low":10731,"close":10754,"volume":12314},{"date":"2025-02-24","open":10831,"high":10878,"low":10768,"close":10811,"volume":7949},{"date":"2025-02-25","open":10811,"high":10849,"low":10768,"close":10826,"volume":3847},{"date":"2025-02-26","open":10906,"high":10954,"low":10897,"close":10945,"volume":8170},{"date":"2025-02-27","open":10853,"high":10950,"low":10805,"close":10950,"volume":16519},{"date":"2025-02-28","open":10950,"high":11018,"low":10945,"close":11018,"volume":11461},{"date":"2025-03-04","open":11167,"high":11213,"low":11157,"close":11191,"volume":12011},{"date":"2025-03-05","open":11009,"high":11027,"low":10974,"close":10989,"volume":10854},{"date":"2025-03-06","open":10882,"high":10887,"low":10805,"close":10873,"volume":10077},{"date":"2025-03-07","open":10930,"high":10974,"low":10910,"close":10945,"volume":6870},{"date":"2025-03-10","open":10965,"high":11105,"low":10955,"close":11070,"volume":13612},{"date":"2025-03-11","open":11075,"high":11180,"low":11014,"close":11166,"volume":12687},{"date":"2025-03-12","open":10935,"high":10965,"low":10887,"close":10902,"volume":8959},{"date":"2025-03-13","open":10720,"high":10720,"low":10634,"close":10643,"volume":13118},{"date":"2025-03-14","open":10690,"high":10772,"low":10690,"close":10748,"volume":6678},{"date":"2025-03-17","open":10749,"high":10849,"low":10653,"close":10662,"volume":5962},{"date":"2025-03-18","open":10816,"high":10816,"low":10758,"close":10811,"volume":4596},{"date":"2025-03-19","open":10812,"high":10850,"low":10784,"close":10845,"volume":3220},{"date":"2025-03-20","open":10877,"high":10950,"low":10877,"close":10945,"volume":4058},{"date":"2025-03-21","open":10773,"high":10946,"low":10773,"close":10859,"volume":6595},{"date":"2025-03-24","open":10844,"high":10893,"low":10801,"close":10893,"volume":5571},{"date":"2025-03-25","open":10849,"high":10911,"low":10849,"close":10888,"volume":7262},{"date":"2025-03-26","open":10786,"high":10800,"low":10772,"close":10782,"volume":6273},{"date":"2025-03-27","open":10843,"high":10906,"low":10843,"close":10902,"volume":3484},{"date":"2025-03-28","open":10901,"high":10926,"low":10878,"close":10921,"volume":3599},{"date":"2025-03-31","open":10835,"high":10835,"low":10773,"close":10821,"volume":3577},{"date":"2025-04-01","open":10984,"high":10997,"low":10945,"close":10969,"volume":5530},{"date":"2025-04-02","open":10970,"high":10998,"low":10917,"close":10917,"volume":8209},{"date":"2025-04-03","open":10629,"high":10705,"low":10610,"close":10676,"volume":9472},{"date":"2025-04-04","open":10648,"high":10648,"low":10450,"close":10513,"volume":10609},{"date":"2025-04-07","open":9903,"high":10087,"low":9829,"close":9893,"volume":22536},{"date":"2025-04-08","open":9888,"high":10278,"low":9888,"close":10244,"volume":8197},{"date":"2025-04-09","open":9839,"high":9912,"low":9712,"close":9826,"volume":10738},{"date":"2025-04-10","open":10261,"high":10324,"low":10190,"close":10220,"volume":5765},{"date":"2025-04-11","open":10079,"high":10215,"low":9925,"close":10215,"volume":5656},{"date":"2025-04-14","open":10206,"high":10238,"low":10164,"close":10201,"volume":3731},{"date":"2025-04-15","open":10197,"high":10258,"low":10182,"close":10249,"volume":6111},{"date":"2025-04-16","open":10120,"high":10154,"low":9984,"close":10066,"volume":6401},{"date":"2025-04-17","open":10050,"high":10158,"low":10050,"close":10153,"volume":3592},{"date":"2025-04-18","open":10193,"high":10258,"low":10193,"close":10258,"volume":2629},{"date":"2025-04-21","open":10197,"high":10249,"low":10187,"close":10239,"volume":3420},{"date":"2025-04-22","open":10237,"high":10237,"low":9989,"close":10105,"volume":6480},{"date":"2025-04-23","open":10345,"high":10475,"low":10282,"close":10446,"volume":6753},{"date":"2025-04-24","open":10330,"high":10354,"low":10155,"close":10340,"volume":4374},{"date":"2025-04-25","open":10340,"high":10436,"low":10292,"close":10398,"volume":4435},{"date":"2025-04-28","open":10330,"high":10354,"low":10287,"close":10350,"volume":6143},{"date":"2025-04-29","open":10380,"high":10410,"low":10365,"close":10385,"volume":3524},{"date":"2025-04-30","open":10387,"high":10387,"low":10290,"close":10308,"volume":3721},{"date":"2025-05-02","open":10306,"high":10414,"low":10173,"close":10173,"volume":10515},{"date":"2025-05-07","open":10028,"high":10136,"low":10000,"close":10101,"volume":10237},{"date":"2025-05-08","open":10068,"high":10127,"low":10034,"close":10087,"volume":7038},{"date":"2025-05-09","open":10116,"high":10222,"low":10106,"close":10106,"volume":6145},{"date":"2025-05-12","open":10167,"high":10275,"low":10167,"close":10255,"volume":37186},{"date":"2025-05-13","open":10467,"high":10467,"low":10346,"close":10419,"volume":4834},{"date":"2025-05-14","open":10414,"high":10429,"low":10336,"close":10429,"volume":7397},{"date":"2025-05-15","open":10188,"high":10208,"low":10063,"close":10077,"volume":13958},{"date":"2025-05-16","open":10298,"high":10298,"low":10236,"close":10250,"volume":4407},{"date":"2025-05-19","open":10299,"high":10353,"low":10295,"close":10308,"volume":7086},{"date":"2025-05-20","open":10395,"high":10405,"low":10332,"close":10352,"volume":7758},{"date":"2025-05-21","open":10352,"high":10352,"low":10259,"close":10284,"volume":4691},{"date":"2025-05-22","open":10057,"high":10091,"low":9981,"close":10067,"volume":5526},{"date":"2025-05-23","open":10091,"high":10091,"low":9985,"close":10005,"volume":6546},{"date":"2025-05-26","open":10019,"high":10058,"low":9981,"close":10019,"volume":5692},{"date":"2025-05-27","open":10024,"high":10077,"low":10019,"close":10072,"volume":23756},{"date":"2025-05-28","open":10141,"high":10187,"low":10136,"close":10178,"volume":12751},{"date":"2025-05-29","open":10226,"high":10292,"low":10211,"close":10243,"volume":3696},{"date":"2025-05-30","open":10067,"high":10155,"low":10048,"close":10146,"volume":6817},{"date":"2025-06-02","open":10149,"high":10154,"low":10070,"close":10074,"volume":5829},{"date":"2025-06-04","open":10074,"high":10143,"low":10065,"close":10084,"volume":5766},{"date":"2025-06-05","open":9978,"high":9993,"low":9918,"close":9948,"volume":14350},{"date":"2025-06-09","open":9949,"high":9984,"low":9900,"close":9924,"volume":14019},{"date":"2025-06-10","open":9962,"high":10025,"low":9917,"close":10016,"volume":13120},{"date":"2025-06-11","open":10063,"high":10137,"low":10053,"close":10132,"volume":8202},{"date":"2025-06-12","open":10041,"high":10041,"low":9910,"close":9943,"volume":10647},{"date":"2025-06-13","open":9943,"high":9973,"low":9865,"close":9958,"volume":6670},{"date":"2025-06-16","open":9959,"high":9964,"low":9900,"close":9934,"volume":10218},{"date":"2025-06-17","open":9905,"high":9919,"low":9856,"close":9900,"volume":4844},{"date":"2025-06-18","open":9919,"high":9954,"low":9885,"close":9910,"volume":12201},{"date":"2025-06-19","open":9943,"high":9968,"low":9871,"close":9943,"volume":5821},{"date":"2025-06-20","open":9944,"high":9944,"low":9847,"close":9857,"volume":10372},{"date":"2025-06-23","open":9885,"high":9934,"low":9851,"close":9934,"volume":8128},{"date":"2025-06-24","open":9942,"high":10035,"low":9942,"close":10016,"volume":9594},{"date":"2025-06-25","open":9947,"high":10002,"low":9917,"close":9987,"volume":9084},{"date":"2025-06-26","open":9828,"high":9841,"low":9804,"close":9832,"volume":16807},{"date":"2025-06-27","open":9907,"high":9907,"low":9853,"close":9907,"volume":7129},{"date":"2025-06-30","open":9941,"high":9966,"low":9858,"close":9907,"volume":8684},{"date":"2025-07-01","open":9907,"high":9926,"low":9863,"close":9902,"volume":10767},{"date":"2025-07-02","open":10116,"high":10217,"low":10116,"close":10202,"volume":13278},{"date":"2025-07-03","open":10203,"high":10255,"low":10170,"close":10241,"volume":10586},{"date":"2025-07-04","open":10240,"high":10274,"low":10217,"close":10236,"volume":6527},{"date":"2025-07-07","open":10232,"high":10264,"low":10197,"close":10236,"volume":6600},{"date":"2025-07-08","open":10218,"high":10218,"low":10170,"close":10178,"volume":6325},{"date":"2025-07-09","open":10218,"high":10275,"low":10218,"close":10265,"volume":7222},{"date":"2025-07-10","open":10303,"high":10303,"low":10251,"close":10270,"volume":5308},{"date":"2025-07-11","open":10289,"high":10381,"low":10289,"close":10362,"volume":6100},{"date":"2025-07-14","open":10309,"high":10309,"low":10242,"close":10304,"volume":7666},{"date":"2025-07-15","open":10307,"high":10371,"low":10307,"close":10362,"volume":5629},{"date":"2025-07-16","open":10222,"high":10240,"low":10177,"close":10222,"volume":8890},{"date":"2025-07-17","open":10318,"high":10343,"low":10280,"close":10333,"volume":8621},{"date":"2025-07-18","open":10396,"high":10444,"low":10396,"close":10435,"volume":5928},{"date":"2025-07-21","open":10434,"high":10439,"low":10376,"close":10411,"volume":7058},{"date":"2025-07-22","open":10328,"high":10460,"low":10280,"close":10323,"volume":23887},{"date":"2025-07-23","open":10498,"high":10527,"low":10478,"close":10522,"volume":9707},{"date":"2025-07-24","open":10322,"high":10477,"low":10322,"close":10411,"volume":16436},{"date":"2025-07-25","open":10371,"high":10469,"low":10371,"close":10469,"volume":7004},{"date":"2025-07-28","open":10522,"high":10522,"low":10458,"close":10497,"volume":11157},{"date":"2025-07-29","open":10463,"high":10487,"low":10434,"close":10444,"volume":9383},{"date":"2025-07-30","open":10417,"high":10456,"low":10358,"close":10417,"volume":4948},{"date":"2025-07-31","open":10397,"high":10431,"low":10353,"close":10383,"volume":27743},{"date":"2025-08-01","open":10276,"high":10330,"low":10215,"close":10310,"volume":5018},{"date":"2025-08-04","open":10272,"high":10272,"low":10200,"close":10228,"volume":12169},{"date":"2025-08-05","open":10290,"high":10369,"low":10280,"close":10364,"volume":6810},{"date":"2025-08-06","open":10402,"high":10436,"low":10348,"close":10417,"volume":8495},{"date":"2025-08-07","open":10407,"high":10426,"low":10305,"close":10373,"volume":5970},{"date":"2025-08-08","open":10431,"high":10504,"low":10426,"close":10494,"volume":11845},{"date":"2025-08-11","open":10494,"high":10529,"low":10471,"close":10490,"volume":6029},{"date":"2025-08-12","open":10490,"high":10494,"low":10456,"close":10490,"volume":4898},{"date":"2025-08-13","open":10488,"high":10567,"low":10488,"close":10528,"volume":7388},{"date":"2025-08-14","open":10663,"high":10678,"low":10631,"close":10644,"volume":16040},{"date":"2025-08-18","open":10644,"high":10644,"low":10591,"close":10625,"volume":4862},{"date":"2025-08-19","open":10615,"high":10620,"low":10562,"close":10601,"volume":6593},{"date":"2025-08-20","open":10742,"high":10785,"low":10737,"close":10770,"volume":16678},{"date":"2025-08-21","open":10770,"high":10775,"low":10727,"close":10770,"volume":8433},{"date":"2025-08-22","open":10770,"high":10770,"low":10650,"close":10674,"volume":9281},{"date":"2025-08-25","open":10794,"high":10868,"low":10794,"close":10809,"volume":9777},{"date":"2025-08-26","open":10775,"high":10775,"low":10698,"close":10741,"volume":5581},{"date":"2025-08-27","open":10741,"high":10750,"low":10702,"close":10707,"volume":6493},{"date":"2025-08-28","open":10734,"high":10739,"low":10680,"close":10729,"volume":5434},{"date":"2025-08-29","open":10603,"high":10622,"low":10531,"close":10617,"volume":19206},{"date":"2025-09-01","open":10591,"high":10668,"low":10591,"close":10629,"volume":6110},{"date":"2025-09-02","open":10656,"high":10690,"low":10613,"close":10651,"volume":13965},{"date":"2025-09-03","open":10510,"high":10598,"low":10510,"close":10564,"volume":6426},{"date":"2025-09-04","open":10540,"high":10588,"low":10511,"close":10578,"volume":9210},{"date":"2025-09-05","open":10622,"high":10656,"low":10613,"close":10632,"volume":4434},{"date":"2025-09-08","open":10680,"high":10695,"low":10614,"close":10675,"volume":5042},{"date":"2025-09-09","open":10573,"high":10603,"low":10530,"close":10583,"volume":11916},{"date":"2025-09-10","open":10530,"high":10540,"low":10510,"close":10515,"volume":14970},{"date":"2025-09-11","open":10506,"high":10506,"low":10477,"close":10496,"volume":8445},{"date":"2025-09-12","open":10641,"high":10692,"low":10622,"close":10627,"volume":18764},{"date":"2025-09-15","open":10622,"high":10622,"low":10564,"close":10578,"volume":8174},{"date":"2025-09-16","open":10487,"high":10491,"low":10442,"close":10447,"volume":15680},{"date":"2025-09-17","open":10399,"high":10432,"low":10380,"close":10404,"volume":14614},{"date":"2025-09-18","open":10462,"high":10520,"low":10462,"close":10510,"volume":9969},{"date":"2025-09-19","open":10495,"high":10540,"low":10456,"close":10530,"volume":9333},{"date":"2025-09-22","open":10531,"high":10531,"low":10419,"close":10428,"volume":14096},{"date":"2025-09-23","open":10394,"high":10399,"low":10380,"close":10394,"volume":6293},{"date":"2025-09-24","open":10404,"high":10442,"low":10394,"close":10442,"volume":13344},{"date":"2025-09-25","open":10466,"high":10486,"low":10446,"close":10476,"volume":10089},{"date":"2025-09-26","open":10413,"high":10437,"low":10389,"close":10418,"volume":7498},{"date":"2025-09-29","open":10484,"high":10498,"low":10454,"close":10464,"volume":7342},{"date":"2025-09-30","open":10434,"high":10464,"low":10399,"close":10449,"volume":11169},{"date":"2025-10-01","open":10522,"high":10547,"low":10483,"close":10483,"volume":7185},{"date":"2025-10-02","open":10483,"high":10512,"low":10453,"close":10483,"volume":9860},{"date":"2025-10-10","open":10453,"high":10517,"low":10453,"close":10488,"volume":21143},{"date":"2025-10-13","open":10518,"high":10552,"low":10464,"close":10508,"volume":21739},{"date":"2025-10-14","open":10425,"high":10475,"low":10377,"close":10401,"volume":11866},{"date":"2025-10-15","open":10547,"high":10547,"low":10517,"close":10522,"volume":12348},{"date":"2025-10-16","open":10523,"high":10538,"low":10489,"close":10503,"volume":7307},{"date":"2025-10-17","open":10411,"high":10420,"low":10377,"close":10401,"volume":6436},{"date":"2025-10-20","open":10527,"high":10556,"low":10512,"close":10547,"volume":10582},{"date":"2025-10-21","open":10595,"high":10639,"low":10590,"close":10634,"volume":15442},{"date":"2025-10-22","open":10702,"high":10722,"low":10683,"close":10717,"volume":10269},{"date":"2025-10-23","open":10697,"high":10752,"low":10664,"close":10741,"volume":31448},{"date":"2025-10-24","open":10737,"high":10770,"low":10717,"close":10770,"volume":13163},{"date":"2025-10-27","open":10771,"high":10776,"low":10707,"close":10756,"volume":14338},{"date":"2025-10-28","open":10737,"high":10737,"low":10707,"close":10732,"volume":9935},{"date":"2025-10-29","open":10639,"high":10639,"low":10590,"close":10639,"volume":21059},{"date":"2025-10-30","open":10349,"high":10369,"low":10290,"close":10359,"volume":19091},{"date":"2025-10-31","open":10388,"high":10437,"low":10330,"close":10330,"volume":33203},{"date":"2025-11-03","open":10330,"high":10364,"low":10325,"close":10325,"volume":8653,"rsi_14":46.36,"sma_20":10776.73,"sma_60":10787.96,"sma_120":10585.23},{"date":"2025-11-04","open":10252,"high":10290,"low":10242,"close":10252,"volume":19410,"rsi_14":36.47,"sma_20":10766.44,"sma_60":10788.27,"sma_120":10586.74},{"date":"2025-11-05","open":10397,"high":10452,"low":10378,"close":10427,"volume":25665,"rsi_14":46.64,"sma_20":10763.39,"sma_60":10789.27,"sma_120":10589.6},{"date":"2025-11-06","open":10428,"high":10842,"low":10403,"close":10408,"volume":26184,"rsi_14":50.23,"sma_20":10759.31,"sma_60":10789.02,"sma_120":10591.03},{"date":"2025-11-07","open":10416,"high":10535,"low":10416,"close":10530,"volume":7951,"rsi_14":49.06,"sma_20":10761.3,"sma_60":10791.61,"sma_120":10592.11},{"date":"2025-11-10","open":10681,"high":10681,"low":10583,"close":10608,"volume":13904,"rsi_14":48.63,"sma_20":10766.29,"sma_60":10793.46,"sma_120":10593.76},{"date":"2025-11-11","open":10569,"high":10618,"low":10550,"close":10608,"volume":6508,"rsi_14":44.32,"sma_20":10776.83,"sma_60":10795.4,"sma_120":10598.41},{"date":"2025-11-12","open":10687,"high":10769,"low":10682,"close":10749,"volume":16715,"rsi_14":50.23,"sma_20":10788.23,"sma_60":10799.73,"sma_120":10602.79},{"date":"2025-11-13","open":10749,"high":10816,"low":10749,"close":10779,"volume":8136,"rsi_14":50.27,"sma_20":10802.19,"sma_60":10803.88,"sma_120":10606.94},{"date":"2025-11-14","open":10797,"high":10827,"low":10653,"close":10705,"volume":10577,"rsi_14":47.7,"sma_20":10817.67,"sma_60":10804.82,"sma_120":10610.08},{"date":"2025-11-17","open":10638,"high":10705,"low":10633,"close":10705,"volume":6906,"rsi_14":48.72,"sma_20":10825.56,"sma_60":10806.07,"sma_120":10613.8},{"date":"2025-11-18","open":10617,"high":10631,"low":10529,"close":10554,"volume":5616,"rsi_14":46.34,"sma_20":10821.38,"sma_60":10805.19,"sma_120":10618.08},{"date":"2025-11-19","open":10574,"high":10680,"low":10574,"close":10661,"volume":20324,"rsi_14":65.11,"sma_20":10818.48,"sma_60":10803.26,"sma_120":10623.79},{"date":"2025-11-20","open":10671,"high":10794,"low":10671,"close":10671,"volume":7704,"rsi_14":67.34,"sma_20":10814.76,"sma_60":10801.47,"sma_120":10629.47},{"date":"2025-11-21","open":10670,"high":10748,"low":10627,"close":10666,"volume":7468,"rsi_14":67.41,"sma_20":10809.37,"sma_60":10801.27,"sma_120":10634.66},{"date":"2025-11-24","open":10890,"high":10959,"low":10850,"close":10920,"volume":20117,"rsi_14":78.79,"sma_20":10817.72,"sma_60":10803.1,"sma_120":10641.11},{"date":"2025-11-25","open":10887,"high":10892,"low":10785,"close":10827,"volume":4260,"rsi_14":68.45,"sma_20":10822.45,"sma_60":10804.46,"sma_120":10646.23},{"date":"2025-11-26","open":10875,"high":10930,"low":10875,"close":10930,"volume":6883,"rsi_14":72.44,"sma_20":10837.22,"sma_60":10808.18,"sma_120":10653.03},{"date":"2025-11-27","open":11003,"high":11066,"low":11003,"close":11017,"volume":5040,"rsi_14":70.82,"sma_20":10869.5,"sma_60":10812.56,"sma_120":10660.98},{"date":"2025-11-28","open":10991,"high":11036,"low":10918,"close":10962,"volume":5085,"rsi_14":66.7,"sma_20":10901.77,"sma_60":10818.34,"sma_120":10668.59},{"date":"2025-12-01","open":10962,"high":11094,"low":10962,"close":10977,"volume":3819,"rsi_14":67.16,"sma_20":10935.03,"sma_60":10823.71,"sma_120":10677.47},{"date":"2025-12-02","open":10987,"high":11016,"low":10987,"close":10996,"volume":4992,"rsi_14":62.97,"sma_20":10973.07,"sma_60":10829.49,"sma_120":10686.74},{"date":"2025-12-03","open":10996,"high":11045,"low":10889,"close":11006,"volume":9834,"rsi_14":62.17,"sma_20":11002.59,"sma_60":10836.93,"sma_120":10695.29},{"date":"2025-12-04","open":10947,"high":11070,"low":10938,"close":11065,"volume":32585,"rsi_14":69.62,"sma_20":11036.13,"sma_60":10845.12,"sma_120":10703.35},{"date":"2025-12-05","open":11070,"high":11104,"low":10972,"close":11075,"volume":6308,"rsi_14":69.94,"sma_20":11063.86,"sma_60":10852.56,"sma_120":10713.12},{"date":"2025-12-08","open":11075,"high":11075,"low":10943,"close":11011,"volume":7419,"rsi_14":77.12,"sma_20":11084.36,"sma_60":10858.19,"sma_120":10722.21},{"date":"2025-12-09","open":10957,"high":10972,"low":10845,"close":10908,"volume":14844,"rsi_14":64.68,"sma_20":11099.62,"sma_60":10863.63,"sma_120":10730.65},{"date":"2025-12-10","open":10908,"high":10938,"low":10869,"close":10879,"volume":6507,"rsi_14":62.09,"sma_20":11106.19,"sma_60":10869.73,"sma_120":10739.12},{"date":"2025-12-11","open":10962,"high":11075,"low":10947,"close":10957,"volume":5430,"rsi_14":65.55,"sma_20":11115.24,"sma_60":10877.5,"sma_120":10748.17},{"date":"2025-12-12","open":11138,"high":11251,"low":11119,"close":11153,"volume":9745,"rsi_14":63.24,"sma_20":11138.05,"sma_60":10886.36,"sma_120":10758.6},{"date":"2025-12-15","open":11217,"high":11344,"low":11217,"close":11275,"volume":7448,"rsi_14":74.92,"sma_20":11167.12,"sma_60":10898.13,"sma_120":10770.82},{"date":"2025-12-16","open":11275,"high":11290,"low":11163,"close":11241,"volume":5093,"rsi_14":68.64,"sma_20":11202.07,"sma_60":10911.57,"sma_120":10782.08},{"date":"2025-12-17","open":11217,"high":11231,"low":11094,"close":11221,"volume":10715,"rsi_14":64.6,"sma_20":11230.58,"sma_60":10925.41,"sma_120":10792.47},{"date":"2025-12-18","open":11221,"high":11329,"low":11197,"close":11231,"volume":8314,"rsi_14":67.52,"sma_20":11259.12,"sma_60":10937.59,"sma_120":10803.18},{"date":"2025-12-19","open":11226,"high":11256,"low":11109,"close":11226,"volume":10222,"rsi_14":66.45,"sma_20":11287.62,"sma_60":10949.35,"sma_120":10815.19},{"date":"2025-12-22","open":11172,"high":11226,"low":11055,"close":11202,"volume":14419,"rsi_14":63.46,"sma_20":11301.89,"sma_60":10962.46,"sma_120":10826.36},{"date":"2025-12-23","open":11202,"high":11246,"low":11124,"close":11236,"volume":9901,"rsi_14":64.6,"sma_20":11322.74,"sma_60":10976.72,"sma_120":10837.82},{"date":"2025-12-24","open":11075,"high":11251,"low":11075,"close":11114,"volume":11819,"rsi_14":52.87,"sma_20":11332.0,"sma_60":10988.08,"sma_120":10848.28},{"date":"2025-12-26","open":11187,"high":11398,"low":11114,"close":11114,"volume":12641,"rsi_14":52.33,"sma_20":11338.25,"sma_60":10998.83,"sma_120":10856.18},{"date":"2025-12-29","open":10867,"high":11092,"low":10862,"close":10950,"volume":12022,"rsi_14":45.45,"sma_20":11336.25,"sma_60":11007.34,"sma_120":10862.14},{"date":"2025-12-30","open":10916,"high":10945,"low":10798,"close":10935,"volume":8232,"rsi_14":50.0,"sma_20":11332.75,"sma_60":11014.84,"sma_120":10868.0},{"date":"2026-01-02","open":10886,"high":10930,"low":10788,"close":10921,"volume":13424,"rsi_14":50.85,"sma_20":11327.5,"sma_60":11022.34,"sma_120":10873.73},{"date":"2026-01-05","open":10921,"high":10999,"low":10921,"close":10950,"volume":20774,"rsi_14":47.9,"sma_20":11323.25,"sma_60":11029.74,"sma_120":10880.22},{"date":"2026-01-06","open":10950,"high":10979,"low":10945,"close":10965,"volume":8046,"rsi_14":33.08,"sma_20":11316.75,"sma_60":11037.4,"sma_120":10886.09},{"date":"2026-01-07","open":10979,"high":11092,"low":10970,"close":11014,"volume":7675,"rsi_14":24.35,"sma_20":11312.25,"sma_60":11045.8,"sma_120":10892.34},{"date":"2026-01-08","open":11014,"high":11043,"low":10921,"close":10970,"volume":8906,"rsi_14":23.93,"sma_20":11308.75,"sma_60":11053.13,"sma_120":10897.42},{"date":"2026-01-09","open":11131,"high":11244,"low":11127,"close":11180,"volume":12205,"rsi_14":45.51,"sma_20":11321.25,"sma_60":11065.9,"sma_120":10904.81},{"date":"2026-01-12","open":11195,"high":11269,"low":11185,"close":11259,"volume":5635,"rsi_14":50.0,"sma_20":11339.25,"sma_60":11077.89,"sma_120":10912.35},{"date":"2026-01-13","open":11259,"high":11445,"low":11259,"close":11377,"volume":7074,"rsi_14":56.48,"sma_20":11359.25,"sma_60":11092.22,"sma_120":10922.08},{"date":"2026-01-14","open":11460,"high":11524,"low":11455,"close":11475,"volume":14204,"rsi_14":62.02,"sma_20":11374.25,"sma_60":11109.99,"sma_120":10931.71},{"date":"2026-01-15","open":11514,"high":11651,"low":11514,"close":11592,"volume":11803,"rsi_14":64.89,"sma_20":11389.0,"sma_60":11127.23,"sma_120":10941.46},{"date":"2026-01-16","open":11641,"high":11793,"low":11641,"close":11740,"volume":10353,"rsi_14":76.52,"sma_20":11413.0,"sma_60":11145.49,"sma_120":10952.67},{"date":"2026-01-19","open":11595,"high":11698,"low":11595,"close":11644,"volume":11360,"rsi_14":69.02,"sma_20":11431.75,"sma_60":11160.27,"sma_120":10963.59},{"date":"2026-01-20","open":11617,"high":11676,"low":11529,"close":11622,"volume":7474,"rsi_14":81.57,"sma_20":11450.25,"sma_60":11174.71,"sma_120":10972.86},{"date":"2026-01-21","open":11622,"high":11725,"low":11592,"close":11617,"volume":6436,"rsi_14":82.33,"sma_20":11468.75,"sma_60":11188.58,"sma_120":10983.03},{"date":"2026-01-22","open":11617,"high":11720,"low":11587,"close":11651,"volume":4258,"rsi_14":84.02,"sma_20":11490.25,"sma_60":11203.29,"sma_120":10992.99},{"date":"2026-01-23","open":11671,"high":11671,"low":11592,"close":11617,"volume":7530,"rsi_14":80.91,"sma_20":11508.25,"sma_60":11217.82,"sma_120":11002.22},{"date":"2026-01-26","open":11416,"high":11460,"low":11352,"close":11357,"volume":19659,"rsi_14":64.81,"sma_20":11519.25,"sma_60":11229.49,"sma_120":11009.69},{"date":"2026-01-27","open":11406,"high":11445,"low":11401,"close":11411,"volume":15671,"rsi_14":64.94,"sma_20":11533.0,"sma_60":11246.92,"sma_120":11017.86},{"date":"2026-01-28","open":11318,"high":11401,"low":11215,"close":11249,"volume":14603,"rsi_14":59.66,"sma_20":11548.25,"sma_60":11262.09,"sma_120":11024.94},{"date":"2026-01-29","open":11193,"high":11193,"low":11080,"close":11154,"volume":14558,"rsi_14":48.01,"sma_20":11558.0,"sma_60":11275.26,"sma_120":11031.61},{"date":"2026-01-30","open":11316,"high":11316,"low":11198,"close":11247,"volume":7534,"rsi_14":48.57,"sma_20":11573.25,"sma_60":11291.27,"sma_120":11039.77},{"date":"2026-02-02","open":11439,"high":11503,"low":11409,"close":11449,"volume":14307,"rsi_14":51.52,"sma_20":11597.25,"sma_60":11307.7,"sma_120":11048.48},{"date":"2026-02-03","open":11537,"high":11577,"low":11513,"close":11552,"volume":5102,"rsi_14":51.68,"sma_20":11625.75,"sma_60":11326.21,"sma_120":11057.61},{"date":"2026-02-04","open":11640,"high":11719,"low":11640,"close":11675,"volume":8855,"rsi_14":51.84,"sma_20":11658.0,"sma_60":11344.7,"sma_120":11068.16},{"date":"2026-02-05","open":11926,"high":12009,"low":11926,"close":11989,"volume":19617,"rsi_14":56.76,"sma_20":11708.5,"sma_60":11367.2,"sma_120":11080.33},{"date":"2026-02-06","open":11989,"high":12029,"low":11950,"close":11994,"volume":19668,"rsi_14":61.49,"sma_20":11748.5,"sma_60":11389.79,"sma_120":11092.59},{"date":"2026-02-09","open":12083,"high":12132,"low":12058,"close":12098,"volume":9753,"rsi_14":63.83,"sma_20":11789.75,"sma_60":11411.73,"sma_120":11105.73},{"date":"2026-02-10","open":11994,"high":11994,"low":11935,"close":11975,"volume":6727,"rsi_14":59.49,"sma_20":11818.75,"sma_60":11431.08,"sma_120":11117.48},{"date":"2026-02-11","open":12034,"high":12078,"low":12024,"close":12024,"volume":4007,"rsi_14":59.83,"sma_20":11845.25,"sma_60":11452.52,"sma_120":11128.67},{"date":"2026-02-12","open":12039,"high":12058,"low":11975,"close":11975,"volume":7514,"rsi_14":59.33,"sma_20":11863.25,"sma_60":11473.12,"sma_120":11139.6},{"date":"2026-02-13","open":11945,"high":12742,"low":11906,"close":12053,"volume":298899,"rsi_14":71.12,"sma_20":11877.75,"sma_60":11497.61,"sma_120":11151.4},{"date":"2026-02-19","open":12053,"high":12289,"low":12024,"close":12117,"volume":282589,"rsi_14":71.3,"sma_20":11901.75,"sma_60":11521.36,"sma_120":11162.31},{"date":"2026-02-20","open":12083,"high":12093,"low":12063,"close":12068,"volume":13242,"rsi_14":76.74,"sma_20":11923.0,"sma_60":11544.12,"sma_120":11172.8},{"date":"2026-02-23","open":12029,"high":12029,"low":11955,"close":11960,"volume":8390,"rsi_14":77.52,"sma_20":11939.0,"sma_60":11565.12,"sma_120":11183.2},{"date":"2026-02-24","open":11970,"high":12107,"low":11970,"close":12029,"volume":6775,"rsi_14":77.13,"sma_20":11956.75,"sma_60":11582.96,"sma_120":11193.03},{"date":"2026-02-25","open":12029,"high":12112,"low":12004,"close":12004,"volume":8727,"rsi_14":71.98,"sma_20":11975.0,"sma_60":11602.0,"sma_120":11203.23},{"date":"2026-02-26","open":11871,"high":11886,"low":11763,"close":11856,"volume":10896,"rsi_14":60.29,"sma_20":11997.5,"sma_60":11616.25,"sma_120":11212.21},{"date":"2026-02-27","open":11856,"high":11975,"low":11797,"close":11970,"volume":9509,"rsi_14":60.0,"sma_20":12023.0,"sma_60":11631.42,"sma_120":11221.99},{"date":"2026-03-03","open":12157,"high":12196,"low":12048,"close":12073,"volume":14400,"rsi_14":55.77,"sma_20":12066.29,"sma_60":11650.26,"sma_120":11234.3},{"date":"2026-03-04","open":12108,"high":12181,"low":12034,"close":12034,"volume":25916,"rsi_14":53.78,"sma_20":12113.8,"sma_60":11668.18,"sma_120":11245.94},{"date":"2026-03-05","open":12068,"high":12093,"low":11974,"close":12004,"volume":18089,"rsi_14":48.33,"sma_20":12155.08,"sma_60":11685.28,"sma_120":11257.38},{"date":"2026-03-06","open":12024,"high":12059,"low":11915,"close":12014,"volume":7071,"rsi_14":54.45,"sma_20":12186.56,"sma_60":11702.35,"sma_120":11269.64},{"date":"2026-03-09","open":11890,"high":11900,"low":11727,"close":11827,"volume":9081,"rsi_14":43.96,"sma_20":12203.28,"sma_60":11715.26,"sma_120":11280.19},{"date":"2026-03-10","open":11828,"high":11885,"low":11708,"close":11842,"volume":6030,"rsi_14":46.52,"sma_20":12214.46,"sma_60":11728.24,"sma_120":11290.4},{"date":"2026-03-11","open":11808,"high":11818,"low":11684,"close":11743,"volume":6959,"rsi_14":38.99,"sma_20":12204.59,"sma_60":11740.61,"sma_120":11299.4},{"date":"2026-03-12","open":11669,"high":11693,"low":11536,"close":11585,"volume":255815,"rsi_14":31.03,"sma_20":12186.43,"sma_60":11752.06,"sma_120":11307.85},{"date":"2026-03-13","open":11644,"high":11693,"low":11605,"close":11674,"volume":61040,"rsi_14":36.91,"sma_20":12167.56,"sma_60":11765.52,"sma_120":11317.62},{"date":"2026-03-16","open":11689,"high":11798,"low":11689,"close":11758,"volume":3205,"rsi_14":44.17,"sma_20":12159.21,"sma_60":11779.07,"sma_120":11328.28},{"date":"2026-03-17","open":11758,"high":11758,"low":11644,"close":11664,"volume":2881,"rsi_14":38.04,"sma_20":12143.57,"sma_60":11787.69,"sma_120":11337.02},{"date":"2026-03-18","open":11644,"high":11676,"low":11590,"close":11659,"volume":11939,"rsi_14":38.62,"sma_20":12130.18,"sma_60":11794.14,"sma_120":11346.14},{"date":"2026-03-19","open":11546,"high":11546,"low":11481,"close":11521,"volume":3962,"rsi_14":39.82,"sma_20":12105.76,"sma_60":11798.84,"sma_120":11355.2},{"date":"2026-03-20","open":11424,"high":11433,"low":11390,"close":11433,"volume":4050,"rsi_14":31.34,"sma_20":12073.51,"sma_60":11802.34,"sma_120":11363.88},{"date":"2026-03-23","open":11336,"high":11336,"low":11212,"close":11286,"volume":12176,"rsi_14":16.98,"sma_20":12037.75,"sma_60":11803.67,"sma_120":11370.63},{"date":"2026-03-24","open":11325,"high":11402,"low":11325,"close":11370,"volume":4247,"rsi_14":23.44,"sma_20":12011.82,"sma_60":11806.52,"sma_120":11377.94},{"date":"2026-03-25","open":11443,"high":11541,"low":11443,"close":11502,"volume":4043,"rsi_14":31.77,"sma_20":11989.16,"sma_60":11812.05,"sma_120":11387.26},{"date":"2026-03-26","open":11517,"high":11620,"low":11517,"close":11586,"volume":6546,"rsi_14":35.49,"sma_20":11972.03,"sma_60":11818.43,"sma_120":11397.58},{"date":"2026-03-27","open":11619,"high":11733,"low":11556,"close":11611,"volume":19691,"rsi_14":42.27,"sma_20":11965.18,"sma_60":11827.31,"sma_120":11407.69},{"date":"2026-03-30","open":11654,"high":11654,"low":11491,"close":11600,"volume":215366,"rsi_14":41.08,"sma_20":11951.8,"sma_60":11835.93,"sma_120":11417.38},{"date":"2026-03-31","open":11600,"high":11881,"low":11600,"close":11836,"volume":10442,"rsi_14":54.39,"sma_20":11940.96,"sma_60":11851.83,"sma_120":11429.59},{"date":"2026-04-01","open":11743,"high":11753,"low":11683,"close":11738,"volume":6148,"rsi_14":56.91,"sma_20":11927.16,"sma_60":11866.32,"sma_120":11440.58},{"date":"2026-04-02","open":11738,"high":11738,"low":11668,"close":11713,"volume":4121,"rsi_14":52.64,"sma_20":11913.56,"sma_60":11880.63,"sma_120":11451.48},{"date":"2026-04-03","open":11770,"high":11780,"low":11721,"close":11735,"volume":4490,"rsi_14":47.72,"sma_20":11897.73,"sma_60":11893.85,"sma_120":11461.79},{"date":"2026-04-06","open":11678,"high":11703,"low":11629,"close":11644,"volume":3375,"rsi_14":43.19,"sma_20":11880.31,"sma_60":11903.11,"sma_120":11470.26},{"date":"2026-04-07","open":11644,"high":11698,"low":11624,"close":11649,"volume":2237,"rsi_14":43.56,"sma_20":11862.43,"sma_60":11911.63,"sma_120":11478.72},{"date":"2026-04-08","open":11703,"high":11703,"low":11550,"close":11610,"volume":7828,"rsi_14":47.13,"sma_20":11847.6,"sma_60":11920.23,"sma_120":11486.68},{"date":"2026-04-09","open":11688,"high":11688,"low":11629,"close":11659,"volume":1505,"rsi_14":52.99,"sma_20":11843.31,"sma_60":11926.08,"sma_120":11495.99},{"date":"2026-04-10","open":11659,"high":11747,"low":11659,"close":11747,"volume":4307,"rsi_14":62.11,"sma_20":11838.93,"sma_60":11932.08,"sma_120":11504.99},{"date":"2026-04-13","open":11737,"high":11737,"low":11570,"close":11634,"volume":3048,"rsi_14":53.36,"sma_20":11824.58,"sma_60":11934.18,"sma_120":11513.2},{"date":"2026-04-14","open":11629,"high":11649,"low":11575,"close":11649,"volume":2289,"rsi_14":48.08,"sma_20":11815.77,"sma_60":11934.86,"sma_120":11522.43},{"date":"2026-04-15","open":11619,"high":11639,"low":11614,"close":11624,"volume":6930,"rsi_14":42.45,"sma_20":11805.96,"sma_60":11933.13,"sma_120":11530.18},{"date":"2026-04-16","open":11541,"high":11560,"low":11477,"close":11531,"volume":8902,"rsi_14":37.33,"sma_20":11798.43,"sma_60":11927.31,"sma_120":11536.4},{"date":"2026-04-17","open":11530,"high":11649,"low":11516,"close":11624,"volume":3092,"rsi_14":42.99,"sma_20":11800.23,"sma_60":11925.16,"sma_120":11542.72},{"date":"2026-04-20","open":11575,"high":11629,"low":11565,"close":11590,"volume":9021,"rsi_14":26.85,"sma_20":11806.29,"sma_60":11922.35,"sma_120":11548.53},{"date":"2026-04-21","open":11650,"high":11773,"low":11645,"close":11683,"volume":12194,"rsi_14":37.02,"sma_20":11812.72,"sma_60":11921.18,"sma_120":11554.88},{"date":"2026-04-22","open":11708,"high":11782,"low":11649,"close":11728,"volume":4407,"rsi_14":40.95,"sma_20":11814.62,"sma_60":11920.18,"sma_120":11561.73},{"date":"2026-04-23","open":11530,"high":11574,"low":11486,"close":11511,"volume":9617,"rsi_14":34.41,"sma_20":11801.36,"sma_60":11916.13,"sma_120":11566.97},{"date":"2026-04-24","open":11654,"high":11767,"low":11609,"close":11649,"volume":27949,"rsi_14":50.24,"sma_20":11793.76,"sma_60":11918.81,"sma_120":11574.15},{"date":"2026-04-27","open":11614,"high":11614,"low":11462,"close":11467,"volume":46124,"rsi_14":42.57,"sma_20":11777.74,"sma_60":11917.51,"sma_120":11582.22},{"date":"2026-04-28","open":11496,"high":11619,"low":11496,"close":11526,"volume":16954,"rsi_14":46.66,"sma_20":11752.64,"sma_60":11919.96,"sma_120":11591.03},{"date":"2026-04-29","open":11564,"high":11643,"low":11559,"close":11619,"volume":4168,"rsi_14":48.31,"sma_20":11737.03,"sma_60":11926.0,"sma_120":11600.63},{"date":"2026-04-30","open":11569,"high":11697,"low":11544,"close":11589,"volume":7146,"rsi_14":43.42,"sma_20":11721.2,"sma_60":11929.95,"sma_120":11610.61},{"date":"2026-05-04","open":11589,"high":11609,"low":11480,"close":11540,"volume":9780,"rsi_14":45.79,"sma_20":11704.65,"sma_60":11929.65,"sma_120":11618.67},{"date":"2026-05-06","open":11525,"high":11525,"low":11363,"close":11411,"volume":9969,"rsi_14":40.54,"sma_20":11692.7,"sma_60":11925.43,"sma_120":11625.82},{"date":"2026-05-07","open":11410,"high":11410,"low":11342,"close":11391,"volume":11150,"rsi_14":40.73,"sma_20":11679.55,"sma_60":11918.81,"sma_120":11631.76},{"date":"2026-05-08","open":11392,"high":11525,"low":11387,"close":11500,"volume":15029,"rsi_14":48.69,"sma_20":11673.85,"sma_60":11908.68,"sma_120":11637.94},{"date":"2026-05-11","open":11494,"high":11494,"low":11391,"close":11435,"volume":19544,"rsi_14":41.4,"sma_20":11660.95,"sma_60":11896.9,"sma_120":11643.34},{"date":"2026-05-12","open":11310,"high":11429,"low":11310,"close":11405,"volume":11132,"rsi_14":41.56,"sma_20":11642.1,"sma_60":11882.86,"sma_120":11647.3},{"date":"2026-05-13","open":11519,"high":11648,"low":11519,"close":11568,"volume":8772,"rsi_14":44.57,"sma_20":11637.15,"sma_60":11873.65,"sma_120":11652.36},{"date":"2026-05-14","open":11559,"high":11574,"low":11459,"close":11539,"volume":8492,"rsi_14":41.72,"sma_20":11629.95,"sma_60":11863.1,"sma_120":11657.81},{"date":"2026-05-15","open":11599,"high":11599,"low":11509,"close":11544,"volume":9491,"rsi_14":50.0,"sma_20":11624.25,"sma_60":11853.46,"sma_120":11663.29},{"date":"2026-05-18","open":11387,"high":11509,"low":11377,"close":11445,"volume":3390,"rsi_14":39.09,"sma_20":11618.3,"sma_60":11840.83,"sma_120":11669.22},{"date":"2026-05-19","open":11484,"high":11608,"low":11484,"close":11568,"volume":5780,"rsi_14":53.38,"sma_20":11613.85,"sma_60":11829.2,"sma_120":11675.28},{"date":"2026-05-20","open":11573,"high":11712,"low":11568,"close":11598,"volume":4563,"rsi_14":51.99,"sma_20":11612.65,"sma_60":11818.9,"sma_120":11681.51},{"date":"2026-05-21","open":11598,"high":11633,"low":11563,"close":11608,"volume":7367,"rsi_14":47.84,"sma_20":11607.25,"sma_60":11810.6,"sma_120":11687.86},{"date":"2026-05-22","open":11682,"high":11811,"low":11682,"close":11811,"volume":9663,"rsi_14":58.82,"sma_20":11609.8,"sma_60":11804.53,"sma_120":11693.75},{"date":"2026-05-26","open":11919,"high":12028,"low":11831,"close":11831,"volume":14946,"rsi_14":62.34,"sma_20":11624.25,"sma_60":11799.21,"sma_120":11700.61},{"date":"2026-05-27","open":11811,"high":11831,"low":11687,"close":11697,"volume":9364,"rsi_14":62.1,"sma_20":11625.05,"sma_60":11794.66,"sma_120":11705.46},{"date":"2026-05-28","open":11791,"high":11863,"low":11776,"close":11776,"volume":6462,"rsi_14":65.66,"sma_20":11638.8,"sma_60":11789.45,"sma_120":11710.43},{"date":"2026-05-29","open":11792,"high":11930,"low":11792,"close":11895,"volume":7096,"rsi_14":65.96,"sma_20":11655.5,"sma_60":11783.03,"sma_120":11716.65},{"date":"2026-06-01","open":11935,"high":11935,"low":11812,"close":11865,"volume":9006,"rsi_14":69.89,"sma_20":11666.2,"sma_60":11776.8,"sma_120":11722.49},{"date":"2026-06-02","open":11667,"high":11805,"low":11652,"close":11707,"volume":8878,"rsi_14":64.0,"sma_20":11671.95,"sma_60":11768.9,"sma_120":11727.09},{"date":"2026-06-04","open":11796,"high":11898,"low":11781,"close":11796,"volume":8938,"rsi_14":61.58,"sma_20":11684.7,"sma_60":11762.36,"sma_120":11732.36},{"date":"2026-06-05","open":11890,"high":12009,"low":11875,"close":11934,"volume":7123,"rsi_14":67.52,"sma_20":11710.9,"sma_60":11761.3,"sma_120":11738.28},{"date":"2026-06-08","open":12241,"high":12359,"low":12112,"close":12147,"volume":18634,"rsi_14":72.32,"sma_20":11748.8,"sma_60":11763.59,"sma_120":11745.91},{"date":"2026-06-09","open":12099,"high":12109,"low":11905,"close":11910,"volume":10325,"rsi_14":65.83,"sma_20":11769.25,"sma_60":11763.57,"sma_120":11752.09},{"date":"2026-06-10","open":12143,"high":12264,"low":12058,"close":12113,"volume":7331,"rsi_14":67.5,"sma_20":11804.65,"sma_60":11769.64,"sma_120":11760.85},{"date":"2026-06-11","open":12118,"high":12241,"low":12103,"close":12237,"volume":9445,"rsi_14":69.28,"sma_20":11847.8,"sma_60":11776.28,"sma_120":11770.9},{"date":"2026-06-12","open":12236,"high":12374,"low":12236,"close":12241,"volume":7800,"rsi_14":69.19,"sma_20":11883.0,"sma_60":11781.58,"sma_120":11780.32},{"date":"2026-06-15","open":12370,"high":12520,"low":12340,"close":12520,"volume":8539,"rsi_14":69.97,"sma_20":11932.15,"sma_60":11792.62,"sma_120":11790.16},{"date":"2026-06-16","open":12397,"high":12412,"low":12269,"close":12317,"volume":7943,"rsi_14":62.35,"sma_20":11970.8,"sma_60":11800.34,"sma_120":11797.24},{"date":"2026-06-17","open":12307,"high":12432,"low":12297,"close":12332,"volume":5223,"rsi_14":67.19,"sma_20":12015.2,"sma_60":11810.64,"sma_120":11804.74},{"date":"2026-06-18","open":12331,"high":12406,"low":12259,"close":12371,"volume":3745,"rsi_14":66.56,"sma_20":12055.35,"sma_60":11823.14,"sma_120":11812.74},{"date":"2026-06-19","open":12341,"high":12421,"low":12276,"close":12276,"volume":9552,"rsi_14":61.82,"sma_20":12090.75,"sma_60":11836.56,"sma_120":11820.11},{"date":"2026-06-22","open":12336,"high":12381,"low":12224,"close":12361,"volume":5783,"rsi_14":64.04,"sma_20":12128.4,"sma_60":11849.46,"sma_120":11827.99},{"date":"2026-06-23","open":12362,"high":12457,"low":12195,"close":12302,"volume":4337,"rsi_14":66.63,"sma_20":12152.85,"sma_60":11859.09,"sma_120":11835.57},{"date":"2026-06-24","open":12455,"high":12590,"low":12455,"close":12550,"volume":10110,"rsi_14":69.49,"sma_20":12188.8,"sma_60":11871.47,"sma_120":11844.95},{"date":"2026-06-25","open":12827,"high":12972,"low":12822,"close":12952,"volume":6260,"rsi_14":73.28,"sma_20":12251.65,"sma_60":11890.15,"sma_120":11858.73},{"date":"2026-06-26","open":12925,"high":12979,"low":12677,"close":12677,"volume":6407,"rsi_14":62.35,"sma_20":12298.55,"sma_60":11905.03,"sma_120":11870.48},{"date":"2026-06-29","open":13059,"high":13178,"low":13024,"close":13143,"volume":12344,"rsi_14":75.65,"sma_20":12361.25,"sma_60":11923.13,"sma_120":11887.48},{"date":"2026-06-30","open":13104,"high":13178,"low":12979,"close":13173,"volume":6194,"rsi_14":73.69,"sma_20":12426.95,"sma_60":11943.39,"sma_120":11904.86},{"date":"2026-07-01","open":13053,"high":13078,"low":12928,"close":13038,"volume":16381,"rsi_14":67.66,"sma_20":12492.35,"sma_60":11961.83,"sma_120":11921.23},{"date":"2026-07-02","open":13038,"high":13147,"low":12933,"close":13048,"volume":9600,"rsi_14":67.73,"sma_20":12553.75,"sma_60":11981.03,"sma_120":11937.44},{"date":"2026-07-03","open":13170,"high":13364,"low":13170,"close":13254,"volume":23740,"rsi_14":67.6,"sma_20":12620.2,"sma_60":12007.93,"sma_120":11955.52},{"date":"2026-07-06","open":13264,"high":13304,"low":13145,"close":13244,"volume":16836,"rsi_14":74.21,"sma_20":12675.4,"sma_60":12034.58,"sma_120":11973.11},{"date":"2026-07-07","open":13016,"high":13205,"low":12832,"close":12996,"volume":26204,"rsi_14":65.71,"sma_20":12730.1,"sma_60":12057.73,"sma_120":11988.98},{"date":"2026-07-08","open":12996,"high":13125,"low":12817,"close":12837,"volume":33027,"rsi_14":60.65,"sma_20":12766.55,"sma_60":12077.38,"sma_120":12001.73},{"date":"2026-07-09","open":12634,"high":12703,"low":12510,"close":12594,"volume":21195,"rsi_14":56.33,"sma_20":12784.5,"sma_60":12091.47,"sma_120":12011.77},{"date":"2026-07-10","open":12594,"high":12649,"low":12490,"close":12544,"volume":11524,"rsi_14":54.26,"sma_20":12799.7,"sma_60":12106.62,"sma_120":12020.4},{"date":"2026-07-13","open":12544,"high":12683,"low":12515,"close":12584,"volume":10711,"rsi_14":56.29,"sma_20":12804.45,"sma_60":12122.18,"sma_120":12028.52},{"date":"2026-07-14","open":12583,"high":12643,"low":12469,"close":12534,"volume":12939,"rsi_14":50.33,"sma_20":12816.95,"sma_60":12137.33,"sma_120":12035.23},{"date":"2026-07-15","open":12490,"high":12505,"low":12360,"close":12415,"volume":18621,"rsi_14":37.39,"sma_20":12822.7,"sma_60":12152.07,"sma_120":12039.69},{"date":"2026-07-16","open":12416,"high":12486,"low":12316,"close":12321,"volume":6725,"rsi_14":40.37,"sma_20":12821.7,"sma_60":12163.63,"sma_120":12044.4},{"date":"2026-07-20","open":12659,"high":12802,"low":12569,"close":12609,"volume":7076,"rsi_14":35.36,"sma_20":12838.45,"sma_60":12180.62,"sma_120":12051.48},{"date":"2026-07-21","open":12559,"high":12624,"low":12435,"close":12594,"volume":5982,"rsi_14":33.92,"sma_20":12851.7,"sma_60":12195.78,"sma_120":12058.48},{"date":"2026-07-22","open":12539,"high":12548,"low":12390,"close":12509,"volume":12205,"rsi_14":34.94,"sma_20":12863.7,"sma_60":12208.78,"sma_120":12064.48},{"date":"2026-07-23","open":12450,"high":12594,"low":12410,"close":12490,"volume":3098,"rsi_14":34.13,"sma_20":12862.2,"sma_60":12225.08,"sma_120":12070.61},{"date":"2026-07-24","open":12490,"high":12535,"low":12280,"close":12400,"volume":5782,"rsi_14":21.71,"sma_20":12836.0,"sma_60":12237.57,"sma_120":12078.19},{"date":"2026-07-27","open":12544,"high":12672,"low":12530,"close":12648,"volume":7527,"rsi_14":32.95,"sma_20":12834.5,"sma_60":12257.28,"sma_120":12087.4},{"date":"2026-07-28","open":12654,"high":12792,"low":12579,"close":12663,"volume":10192,"rsi_14":39.02,"sma_20":12812.0,"sma_60":12276.25,"sma_120":12098.11},{"date":"2026-07-29","open":12766,"high":12916,"low":12588,"close":12658,"volume":11698,"rsi_14":42.5,"sma_20":12786.25,"sma_60":12293.13,"sma_120":12109.56},{"date":"2026-07-30","open":12689,"high":12719,"low":12549,"close":12554,"volume":4499,"rsi_14":47.22,"sma_20":12762.0,"sma_60":12308.77,"sma_120":12119.36},{"date":"2026-07-31","open":12335,"high":12450,"low":12211,"close":12375,"volume":7732,"rsi_14":42.81,"sma_20":12728.25,"sma_60":12322.23,"sma_120":12125.94},{"date":"2026-08-03","open":12375,"high":12400,"low":12250,"close":12365,"volume":14369,"rsi_14":40.81,"sma_20":12682.0,"sma_60":12337.7,"sma_120":12131.56},{"date":"2026-08-04","open":12365,"high":12440,"low":12310,"close":12410,"volume":1430,"rsi_14":44.28,"sma_20":12638.5,"sma_60":12354.23,"sma_120":12136.52},{"date":"2026-08-05","open":12454,"high":12578,"low":12454,"close":12484,"volume":1793,"rsi_14":51.53,"sma_20":12611.25,"sma_60":12370.2,"sma_120":12139.44},{"date":"2026-08-06","open":12484,"high":12499,"low":12304,"close":12464,"volume":2805,"rsi_14":54.66,"sma_20":12591.0,"sma_60":12387.4,"sma_120":12142.15},{"date":"2026-08-07","open":12440,"high":12460,"low":12290,"close":12380,"volume":2285,"rsi_14":37.38,"sma_20":12578.75,"sma_60":12403.68,"sma_120":12143.27},{"date":"2026-08-10","open":12380,"high":12390,"low":12141,"close":12380,"volume":5891,"rsi_14":39.06,"sma_20":12552.45,"sma_60":12391.98,"sma_120":12132.12},{"date":"2026-08-11","open":12375,"high":12385,"low":12285,"close":12300,"volume":4136,"rsi_14":39.26,"sma_20":12538.2,"sma_60":12405.17,"sma_120":12133.21},{"date":"2026-08-12","open":12365,"high":12380,"low":12300,"close":12340,"volume":1553,"rsi_14":42.48,"sma_20":12528.45,"sma_60":12418.93,"sma_120":12135.04},{"date":"2026-08-13","open":12405,"high":12405,"low":12300,"close":12405,"volume":3604,"rsi_14":50.26,"sma_20":12527.95,"sma_60":12435.45,"sma_120":12136.75},{"date":"2026-08-14","open":12405,"high":12543,"low":12390,"close":12425,"volume":5564,"rsi_14":34.86,"sma_20":12533.2,"sma_60":12450.22,"sma_120":12138.08},{"date":"2026-08-18","open":12370,"high":12370,"low":12206,"close":12270,"volume":17858,"rsi_14":27.71,"sma_20":12516.2,"sma_60":12461.9,"sma_120":12138.54},{"date":"2026-08-19","open":12274,"high":12374,"low":12145,"close":12240,"volume":8251,"rsi_14":26.92,"sma_20":12498.45,"sma_60":12472.92,"sma_120":12139.66},{"date":"2026-08-20","open":12181,"high":12340,"low":12181,"close":12330,"volume":1903,"rsi_14":37.43,"sma_20":12489.45,"sma_60":12482.03,"sma_120":12140.96},{"date":"2026-08-21","open":12186,"high":12226,"low":12042,"close":12116,"volume":4926,"rsi_14":36.02,"sma_20":12470.7,"sma_60":12487.23,"sma_120":12140.66},{"date":"2026-08-24","open":12115,"high":12220,"low":11991,"close":12021,"volume":4250,"rsi_14":33.0,"sma_20":12451.7,"sma_60":12493.08,"sma_120":12141.08},{"date":"2026-08-25","open":12111,"high":12285,"low":12111,"close":12270,"volume":4710,"rsi_14":44.26,"sma_20":12432.7,"sma_60":12501.85,"sma_120":12142.62},{"date":"2026-08-26","open":12186,"high":12211,"low":12072,"close":12186,"volume":4596,"rsi_14":37.8,"sma_20":12408.75,"sma_60":12507.23,"sma_120":12141.87},{"date":"2026-08-27","open":12125,"high":12304,"low":12125,"close":12245,"volume":1799,"rsi_14":41.34,"sma_20":12388.0,"sma_60":12514.12,"sma_120":12141.95},{"date":"2026-08-28","open":12045,"high":12050,"low":11920,"close":11950,"volume":3104,"rsi_14":34.77,"sma_20":12356.25,"sma_60":12517.72,"sma_120":12139.57},{"date":"2026-08-31","open":11950,"high":12035,"low":11885,"close":11960,"volume":2425,"rsi_14":35.77,"sma_20":12310.85,"sma_60":12494.85,"sma_120":12124.01},{"date":"2026-09-01","open":11865,"high":11890,"low":11745,"close":11865,"volume":2151,"rsi_14":35.42,"sma_20":12285.65,"sma_60":12493.65,"sma_120":12122.44},{"date":"2026-09-02","open":11866,"high":11876,"low":11736,"close":11751,"volume":2219,"rsi_14":31.2,"sma_20":12252.45,"sma_60":12486.95,"sma_120":12119.78},{"date":"2026-09-03","open":11751,"high":11846,"low":11711,"close":11781,"volume":1855,"rsi_14":29.64,"sma_20":12217.0,"sma_60":12484.75,"sma_120":12118.22},{"date":"2026-09-04","open":11766,"high":11776,"low":11721,"close":11741,"volume":5268,"rsi_14":27.99,"sma_20":12180.55,"sma_60":12478.47,"sma_120":12117.66},{"date":"2026-09-07","open":11626,"high":11631,"low":11491,"close":11531,"volume":3250,"rsi_14":27.04,"sma_20":12137.85,"sma_60":12466.62,"sma_120":12114.6},{"date":"2026-09-08","open":11526,"high":11526,"low":11451,"close":11506,"volume":6069,"rsi_14":27.1,"sma_20":12093.9,"sma_60":12454.27,"sma_120":12110.61},{"date":"2026-09-09","open":11441,"high":11466,"low":11391,"close":11421,"volume":2774,"rsi_14":21.65,"sma_20":12049.7,"sma_60":12436.37,"sma_120":12106.72},{"date":"2026-09-10","open":11332,"high":11347,"low":11188,"close":11277,"volume":3840,"rsi_14":22.62,"sma_20":11996.25,"sma_60":12419.47,"sma_120":12101.66},{"date":"2026-09-11","open":11272,"high":11332,"low":11203,"close":11312,"volume":5328,"rsi_14":25.89,"sma_20":11941.3,"sma_60":12402.9,"sma_120":12098.06},{"date":"2026-09-14","open":11181,"high":11210,"low":11081,"close":11196,"volume":3911,"rsi_14":10.2,"sma_20":11880.85,"sma_60":12384.17,"sma_120":12094.48},{"date":"2026-09-15","open":11231,"high":11395,"low":11216,"close":11376,"volume":2835,"rsi_14":22.18,"sma_20":11837.15,"sma_60":12369.52,"sma_120":12093.4},{"date":"2026-09-16","open":11375,"high":11514,"low":11321,"close":11371,"volume":1772,"rsi_14":18.68,"sma_20":11794.65,"sma_60":12353.87,"sma_120":12091.55},{"date":"2026-09-17","open":11445,"high":11579,"low":11445,"close":11525,"volume":730,"rsi_14":33.61,"sma_20":11755.45,"sma_60":12341.8,"sma_120":12089.87},{"date":"2026-09-18","open":11525,"high":11569,"low":11440,"close":11545,"volume":1646,"rsi_14":34.15,"sma_20":11727.95,"sma_60":12325.9,"sma_120":12087.64},{"date":"2026-09-21","open":11549,"high":11569,"low":11440,"close":11459,"volume":1468,"rsi_14":34.43,"sma_20":11700.95,"sma_60":12301.88,"sma_120":12084.49},{"date":"2026-09-22","open":11375,"high":11459,"low":11206,"close":11251,"volume":3158,"rsi_14":31.94,"sma_20":11651.0,"sma_60":12278.42,"sma_120":12079.72},{"date":"2026-09-23","open":11256,"high":11300,"low":11176,"close":11291,"volume":2155,"rsi_14":32.45,"sma_20":11607.25,"sma_60":12248.4,"sma_120":12073.27},{"date":"2026-09-28","open":11206,"high":11221,"low":11097,"close":11177,"volume":8664,"rsi_14":30.71,"sma_20":11554.75,"sma_60":12215.97,"sma_120":12066.7},{"date":"2026-09-29","open":11245,"high":11245,"low":11120,"close":11195,"volume":2640,"rsi_14":35.1,"sma_20":11515.5,"sma_60":12185.18,"sma_120":12060.04},{"date":"2026-09-30","open":11145,"high":11195,"low":11035,"close":11145,"volume":5076,"rsi_14":34.4,"sma_20":11473.25,"sma_60":12153.4,"sma_120":12053.27},{"date":"2026-10-01","open":11080,"high":11080,"low":10970,"close":11070,"volume":1643,"rsi_14":34.68,"sma_20":11432.0,"sma_60":12116.4,"sma_120":12047.72},{"date":"2026-10-02","open":10960,"high":11115,"low":10960,"close":10985,"volume":3449,"rsi_14":36.44,"sma_20":11392.25,"sma_60":12078.15,"sma_120":12041.42},{"date":"2026-10-06","open":10980,"high":11005,"low":10885,"close":10975,"volume":6443,"rsi_14":34.99,"sma_20":11330.95,"sma_60":12018.62,"sma_120":12022.24},{"date":"2026-10-07","open":10910,"high":11015,"low":10895,"close":10990,"volume":3075,"rsi_14":38.9,"sma_20":11293.3,"sma_60":11987.73,"sma_120":12015.9},{"date":"2026-10-08","open":10960,"high":10960,"low":10865,"close":10865,"volume":1813,"rsi_14":23.02,"sma_20":11259.85,"sma_60":11958.82,"sma_120":12007.77},{"date":"2026-10-12","open":11105,"high":11105,"low":10950,"close":10955,"volume":3185,"rsi_14":29.52,"sma_20":11232.15,"sma_60":11932.23,"sma_120":12001.35},{"date":"2026-10-13","open":11020,"high":11150,"low":11020,"close":11145,"volume":4547,"rsi_14":31.72,"sma_20":11218.2,"sma_60":11908.15,"sma_120":11996.38},{"date":"2026-10-14","open":11145,"high":11195,"low":11070,"close":11155,"volume":1526,"rsi_14":31.11,"sma_20":11212.0,"sma_60":11885.05,"sma_120":11991.71},{"date":"2026-10-15","open":11155,"high":11350,"low":11155,"close":11240,"volume":9513,"rsi_14":38.81,"sma_20":11208.3,"sma_60":11865.37,"sma_120":11988.53},{"date":"2026-10-16","open":11300,"high":11460,"low":11300,"close":11360,"volume":1371,"rsi_14":53.97,"sma_20":11215.1,"sma_60":11849.27,"sma_120":11985.57},{"date":"2026-10-19","open":11400,"high":11530,"low":11400,"close":11445,"volume":5658,"rsi_14":55.92,"sma_20":11217.15,"sma_60":11829.77,"sma_120":11983.6},{"date":"2026-10-20","open":11350,"high":11350,"low":11230,"close":11290,"volume":2063,"rsi_14":53.85,"sma_20":11211.7,"sma_60":11807.93,"sma_120":11979.56},{"date":"2026-10-21","open":11325,"high":11460,"low":11325,"close":11370,"volume":6355,"rsi_14":57.45,"sma_20":11202.5,"sma_60":11788.83,"sma_120":11975.81},{"date":"2026-10-22","open":11355,"high":11375,"low":11260,"close":11270,"volume":12232,"rsi_14":55.1,"sma_20":11187.3,"sma_60":11768.4,"sma_120":11973.04},{"date":"2026-10-23","open":11645,"high":11780,"low":11640,"close":11705,"volume":138204,"rsi_14":70.03,"sma_20":11198.15,"sma_60":11756.72,"sma_120":11972.74}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE 미국S&P배당킹","phase":"above-fold","symbol_resolved":true}