{"status":"ok","report":{"price_analysis":{"current":29135.0,"change_1d":-2.2,"change_7d":-4.5,"change_30d":-7.8,"high_30d":35605.0,"low_30d":28165.0,"position_in_range":13.0,"support":28909.0,"resistance":34861.0},"summary":"RISE 미국반도체NYSE(H)(469050)은(는) NYSE Semicondoctor Index(Price Return)를 추종하는 ETF입니다, 순자산 367억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 29.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-547.37)가 시그널선(-44.73)을 하회합니다(데드크로스). SMA20 32870, SMA60 31863 — 혼조세입니다. 볼린저밴드 29146~36595 (현재 위치 -0%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 30","rsi_14":29.942140790742528,"macd":-547.3712922796367,"macd_signal":-44.726765513126296,"sma_20":32870.5,"sma_60":31862.516666666666,"bb_upper":36595.166293777205,"bb_lower":29145.8337062228,"atr_14":977.8571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -465.00, 기관 순매수 -1022.00. 30일 누적: 외국인 -179.00, 기관 1.53만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-465.0,"institutional_flow":-1022.0,"data":[{"date":"2026-10-22","foreign_net":-583.0,"institution_net":4695.0,"retail_net":-4112.0},{"date":"2026-10-21","foreign_net":584.0,"institution_net":-6701.0,"retail_net":6117.0},{"date":"2026-10-20","foreign_net":-455.0,"institution_net":3423.0,"retail_net":-2968.0},{"date":"2026-10-19","foreign_net":-55.0,"institution_net":1134.0,"retail_net":-1079.0},{"date":"2026-10-16","foreign_net":44.0,"institution_net":-3573.0,"retail_net":3529.0},{"date":"2026-10-15","foreign_net":-355.0,"institution_net":3684.0,"retail_net":-3329.0},{"date":"2026-10-14","foreign_net":-1.0,"institution_net":505.0,"retail_net":-504.0},{"date":"2026-10-13","foreign_net":712.0,"institution_net":2445.0,"retail_net":-3157.0},{"date":"2026-10-12","foreign_net":-658.0,"institution_net":1072.0,"retail_net":-414.0},{"date":"2026-10-08","foreign_net":-133.0,"institution_net":2186.0,"retail_net":-2053.0},{"date":"2026-10-07","foreign_net":179.0,"institution_net":16950.0,"retail_net":-17129.0},{"date":"2026-10-06","foreign_net":613.0,"institution_net":4687.0,"retail_net":-5300.0},{"date":"2026-10-02","foreign_net":-7.0,"institution_net":-13885.0,"retail_net":13892.0},{"date":"2026-10-01","foreign_net":-1.0,"institution_net":3732.0,"retail_net":-3731.0},{"date":"2026-09-30","foreign_net":-380.0,"institution_net":7957.0,"retail_net":-7577.0},{"date":"2026-09-29","foreign_net":379.0,"institution_net":123.0,"retail_net":-502.0},{"date":"2026-09-28","foreign_net":-47.0,"institution_net":1661.0,"retail_net":-1614.0},{"date":"2026-09-23","foreign_net":-411.0,"institution_net":-4271.0,"retail_net":4682.0},{"date":"2026-09-22","foreign_net":-437.0,"institution_net":-19897.0,"retail_net":20334.0},{"date":"2026-09-21","foreign_net":-56.0,"institution_net":129.0,"retail_net":-73.0},{"date":"2026-09-18","foreign_net":951.0,"institution_net":3270.0,"retail_net":-4221.0},{"date":"2026-09-17","foreign_net":-1.0,"institution_net":6757.0,"retail_net":-6756.0},{"date":"2026-09-16","foreign_net":-31.0,"institution_net":4793.0,"retail_net":-4762.0},{"date":"2026-09-15","foreign_net":-815.0,"institution_net":-580.0,"retail_net":1395.0},{"date":"2026-09-14","foreign_net":-154.0,"institution_net":1139.0,"retail_net":-985.0},{"date":"2026-09-11","foreign_net":517.0,"institution_net":1094.0,"retail_net":-1611.0},{"date":"2026-09-10","foreign_net":-513.0,"institution_net":-77.0,"retail_net":590.0},{"date":"2026-09-09","foreign_net":674.0,"institution_net":2780.0,"retail_net":-3454.0},{"date":"2026-09-08","foreign_net":330.0,"institution_net":-5297.0,"retail_net":4967.0},{"date":"2026-09-07","foreign_net":-69.0,"institution_net":-4628.0,"retail_net":4697.0}],"periods":{"d1":{"foreign_net":-583.0,"institution_net":4695.0,"retail_net":-4112.0},"d3":{"foreign_net":-454.0,"institution_net":1417.0,"retail_net":-963.0},"d7":{"foreign_net":-821.0,"institution_net":3167.0,"retail_net":-2346.0},"d14":{"foreign_net":-116.0,"institution_net":20354.0,"retail_net":-20238.0},"d30":{"foreign_net":-179.0,"institution_net":15307.0,"retail_net":-15128.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":32,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":29.9,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.8,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4541,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.45,"summary":"배당수익률 0.45%","metrics":[{"name":"배당수익률","value":0.45,"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":"2026-10-23T21:06:27.254905+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"NYSE Semicondoctor Index(Price Return)","issuer":"KB자산운용","category":"","expense_ratio":0.01,"aum":36700000000.0,"aum_display":"367억","dividend_yield":null,"tracking_error":0.6,"holdings":[{"ticker":"","name":"INTEL CORP","weight":null},{"ticker":"","name":"UNITED MICROELECTRON-SP ADR","weight":null},{"ticker":"","name":"NVIDIA CORP","weight":null},{"ticker":"","name":"ASE TECHNOLOGY HOLDING -ADR","weight":null},{"ticker":"","name":"MICROCHIP TECHNOLOGY INC","weight":null},{"ticker":"","name":"KLA CORP","weight":null},{"ticker":"","name":"MARVELL TECHNOLOGY INC","weight":null},{"ticker":"","name":"ON SEMICONDUCTOR","weight":null},{"ticker":"","name":"BROADCOM INC","weight":null},{"ticker":"","name":"QUALCOMM INC","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":29135.0,"change_pct":-2.17,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-10-24","close":9756.084},{"date":"2023-10-25","close":9795.2275},{"date":"2023-10-26","close":9345.0967},{"date":"2023-10-27","close":9477.1992},{"date":"2023-10-30","close":9545.6973},{"date":"2023-10-31","close":9305.9551},{"date":"2023-11-01","close":9413.5928},{"date":"2023-11-02","close":9721.835},{"date":"2023-11-03","close":9883.2949},{"date":"2023-11-06","close":10157.2881},{"date":"2023-11-07","close":10039.8613},{"date":"2023-11-08","close":10079.0039},{"date":"2023-11-09","close":10123.0391},{"date":"2023-11-10","close":10123.0391},{"date":"2023-11-13","close":10392.1387},{"date":"2023-11-14","close":10362.7822},{"date":"2023-11-15","close":10803.127},{"date":"2023-11-16","close":10768.877},{"date":"2023-11-17","close":10763.9854},{"date":"2023-11-20","close":10910.7676},{"date":"2023-11-21","close":11116.2617},{"date":"2023-11-22","close":10832.4834},{"date":"2023-11-23","close":10900.9824},{"date":"2023-11-24","close":10969.4785},{"date":"2023-11-27","close":10900.9824},{"date":"2023-11-28","close":10866.7314},{"date":"2023-11-29","close":10910.7676},{"date":"2023-11-30","close":11023.2998},{"date":"2023-12-01","close":10900.9824},{"date":"2023-12-04","close":10896.0889},{"date":"2023-12-05","close":10724.8428},{"date":"2023-12-06","close":10842.2676},{"date":"2023-12-07","close":10719.9512},{"date":"2023-12-08","close":10993.9414},{"date":"2023-12-11","close":11072.2266},{"date":"2023-12-12","close":11385.3613},{"date":"2023-12-13","close":11576.1758},{"date":"2023-12-14","close":11811.0283},{"date":"2023-12-15","close":11957.8105},{"date":"2023-12-18","close":12168.1953},{"date":"2023-12-19","close":12050.7705},{"date":"2023-12-20","close":12124.1621},{"date":"2023-12-21","close":11825.7041},{"date":"2023-12-22","close":11977.3779},{"date":"2023-12-26","close":12133.9463},{"date":"2023-12-27","close":12344.332},{"date":"2023-12-28","close":12388.3682},{"date":"2024-01-02","close":12241.5869},{"date":"2024-01-03","close":11820.8125},{"date":"2024-01-04","close":11571.2832},{"date":"2024-01-05","close":11439.1787},{"date":"2024-01-08","close":11512.5723},{"date":"2024-01-09","close":11874.6328},{"date":"2024-01-10","close":11903.9893},{"date":"2024-01-11","close":11874.6328},{"date":"2024-01-12","close":11899.0957},{"date":"2024-01-15","close":11884.417},{"date":"2024-01-16","close":11786.5635},{"date":"2024-01-17","close":12040.9873},{"date":"2024-01-18","close":11933.0},{"date":"2024-01-19","close":12241.5869},{"date":"2024-01-22","close":12843.3916},{"date":"2024-01-23","close":12750.4287},{"date":"2024-01-24","close":12960.8174},{"date":"2024-01-25","close":13112.4912},{"date":"2024-01-26","close":12941.2461},{"date":"2024-01-29","close":12721.0723},{"date":"2024-01-30","close":12892.5166},{"date":"2024-01-31","close":12647.5967},{"date":"2024-02-01","close":12476.1553},{"date":"2024-02-02","close":12603.5127},{"date":"2024-02-05","close":12745.5635},{"date":"2024-02-06","close":12897.4131},{"date":"2024-02-07","close":12730.8701},{"date":"2024-02-08","close":12843.5332},{"date":"2024-02-13","close":13284.3848},{"date":"2024-02-14","close":13137.4346},{"date":"2024-02-15","close":13411.7451},{"date":"2024-02-16","close":13446.0322},{"date":"2024-02-19","close":13401.9463},{"date":"2024-02-20","close":13240.3008},{"date":"2024-02-21","close":13019.874},{"date":"2024-02-22","close":13392.1494},{"date":"2024-02-23","close":13617.4746},{"date":"2024-02-26","close":13495.0156},{"date":"2024-02-27","close":13583.1875},{"date":"2024-02-28","close":13592.9844},{"date":"2024-02-29","close":13460.7256},{"date":"2024-03-04","close":14337.5361},{"date":"2024-03-05","close":14469.793},{"date":"2024-03-06","close":14308.1445},{"date":"2024-03-07","close":14616.7432},{"date":"2024-03-08","close":15126.1729},{"date":"2024-03-11","close":14489.3838},{"date":"2024-03-12","close":14528.5732},{"date":"2024-03-13","close":14704.9141},{"date":"2024-03-14","close":14332.6367},{"date":"2024-03-15","close":13955.4629},{"date":"2024-03-18","close":14068.126},{"date":"2024-03-19","close":13730.1377},{"date":"2024-03-20","close":13779.1201},{"date":"2024-03-21","close":14371.8242},{"date":"2024-03-22","close":14357.1299},{"date":"2024-03-25","close":14352.2314},{"date":"2024-03-26","close":14347.333},{"date":"2024-03-27","close":14298.3496},{"date":"2024-03-28","close":14357.1299},{"date":"2024-03-29","close":14362.0283},{"date":"2024-04-01","close":14464.8945},{"date":"2024-04-02","close":14494.2842},{"date":"2024-04-03","close":14200.3809},{"date":"2024-04-04","close":14401.2158},{"date":"2024-04-05","close":13989.752},{"date":"2024-04-08","close":14097.5166},{"date":"2024-04-09","close":14151.3984},{"date":"2024-04-11","close":14087.7188},{"date":"2024-04-12","close":14327.7383},{"date":"2024-04-15","close":13940.7666},{"date":"2024-04-16","close":13695.8496},{"date":"2024-04-17","close":13744.833},{"date":"2024-04-18","close":13583.1875},{"date":"2024-04-19","close":12980.6875},{"date":"2024-04-22","close":12721.0713},{"date":"2024-04-23","close":12804.3457},{"date":"2024-04-24","close":13303.9805},{"date":"2024-04-25","close":13176.6211},{"date":"2024-04-26","close":13524.4053},{"date":"2024-04-29","close":13735.4199},{"date":"2024-04-30","close":13818.8428},{"date":"2024-05-02","close":13308.4854},{"date":"2024-05-03","close":13436.0752},{"date":"2024-05-07","close":13936.6152},{"date":"2024-05-08","close":13853.1924},{"date":"2024-05-09","close":13838.4707},{"date":"2024-05-10","close":13858.1006},{"date":"2024-05-13","close":13863.0078},{"date":"2024-05-14","close":13863.0078},{"date":"2024-05-16","close":14540.209},{"date":"2024-05-17","close":14486.2295},{"date":"2024-05-20","close":14491.1367},{"date":"2024-05-21","close":14677.6123},{"date":"2024-05-22","close":14736.5},{"date":"2024-05-23","close":15084.9131},{"date":"2024-05-24","close":14790.4785},{"date":"2024-05-27","close":15040.748},{"date":"2024-05-28","close":15099.6348},{"date":"2024-05-29","close":15241.9473},{"date":"2024-05-30","close":14844.4561},{"date":"2024-05-31","close":14868.9951},{"date":"2024-06-03","close":14908.252},{"date":"2024-06-04","close":14819.9238},{"date":"2024-06-05","close":14815.0156},{"date":"2024-06-07","close":15143.8018},{"date":"2024-06-10","close":15133.9883},{"date":"2024-06-11","close":15305.7412},{"date":"2024-06-12","close":15398.9785},{"date":"2024-06-13","close":15919.1475},{"date":"2024-06-14","close":15992.7559},{"date":"2024-06-17","close":15973.127},{"date":"2024-06-18","close":16262.6572},{"date":"2024-06-19","close":16542.3711},{"date":"2024-06-20","close":16601.2539},{"date":"2024-06-21","close":16071.2715},{"date":"2024-06-24","close":15850.4453},{"date":"2024-06-25","close":15403.8857},{"date":"2024-06-26","close":15713.0439},{"date":"2024-06-27","close":15403.8857},{"date":"2024-06-28","close":15521.6592},{"date":"2024-07-01","close":15683.5996},{"date":"2024-07-02","close":15580.5479},{"date":"2024-07-03","close":15727.7656},{"date":"2024-07-04","close":16105.624},{"date":"2024-07-05","close":16130.1611},{"date":"2024-07-08","close":16090.9023},{"date":"2024-07-09","close":16439.3184},{"date":"2024-07-10","close":16395.1484},{"date":"2024-07-11","close":16694.498},{"date":"2024-07-12","close":16282.2832},{"date":"2024-07-15","close":16542.3711},{"date":"2024-07-16","close":16493.2988},{"date":"2024-07-17","close":16355.8945},{"date":"2024-07-18","close":15752.3008},{"date":"2024-07-19","close":15502.0303},{"date":"2024-07-22","close":15045.6562},{"date":"2024-07-23","close":15423.5156},{"date":"2024-07-24","close":15232.1318},{"date":"2024-07-25","close":14564.7441},{"date":"2024-07-26","close":14417.5273},{"date":"2024-07-29","close":14721.7773},{"date":"2024-07-30","close":14402.166},{"date":"2024-07-31","close":14392.3311},{"date":"2024-08-01","close":14967.6309},{"date":"2024-08-02","close":13448.251},{"date":"2024-08-05","close":11869.8633},{"date":"2024-08-06","close":13074.5508},{"date":"2024-08-07","close":13113.8877},{"date":"2024-08-08","close":12607.4258},{"date":"2024-08-09","close":13512.1709},{"date":"2024-08-12","close":13423.6631},{"date":"2024-08-13","close":13492.5029},{"date":"2024-08-14","close":14033.3838},{"date":"2024-08-16","close":14761.1123},{"date":"2024-08-19","close":14485.7559},{"date":"2024-08-20","close":14820.1182},{"date":"2024-08-21","close":14613.6006},{"date":"2024-08-22","close":14780.7822},{"date":"2024-08-23","close":14471.0039},{"date":"2024-08-26","close":14692.2744},{"date":"2024-08-27","close":14322.0},{"date":"2024-08-28","close":14471.0039},{"date":"2024-08-29","close":13998.9639},{"date":"2024-08-30","close":14215.3164},{"date":"2024-09-02","close":14461.1719},{"date":"2024-09-03","close":14387.415},{"date":"2024-09-04","close":13305.6543},{"date":"2024-09-05","close":13389.2451},{"date":"2024-09-06","close":13231.8975},{"date":"2024-09-09","close":12951.6221},{"date":"2024-09-10","close":13020.4619},{"date":"2024-09-11","close":13123.7217},{"date":"2024-09-12","close":13836.6982},{"date":"2024-09-13","close":13782.6113},{"date":"2024-09-19","close":13964.5439},{"date":"2024-09-20","close":14200.5645},{"date":"2024-09-23","close":14107.1396},{"date":"2024-09-24","close":14082.5557},{"date":"2024-09-25","close":14195.6484},{"date":"2024-09-26","close":14761.1123},{"date":"2024-09-27","close":14780.7822},{"date":"2024-09-30","close":14593.9326},{"date":"2024-10-02","close":14023.5498},{"date":"2024-10-04","close":14372.6621},{"date":"2024-10-07","close":14495.5898},{"date":"2024-10-08","close":14387.415},{"date":"2024-10-10","close":14697.1904},{"date":"2024-10-11","close":14672.6064},{"date":"2024-10-14","close":14721.7773},{"date":"2024-10-15","close":15002.0498},{"date":"2024-10-16","close":14402.166},{"date":"2024-10-17","close":14480.8389},{"date":"2024-10-18","close":14407.084},{"date":"2024-10-21","close":14333.3262},{"date":"2024-10-22","close":14284.1553},{"date":"2024-10-23","close":14279.2373},{"date":"2024-10-24","close":14259.5703},{"date":"2024-10-25","close":14284.1553},{"date":"2024-10-28","close":14456.2539},{"date":"2024-10-29","close":14426.751},{"date":"2024-10-30","close":14540.0},{"date":"2024-10-31","close":14145.5186},{"date":"2024-11-01","close":13805.0791},{"date":"2024-11-04","close":13948.1611},{"date":"2024-11-05","close":13736.0},{"date":"2024-11-06","close":14041.9062},{"date":"2024-11-07","close":14411.9492},{"date":"2024-11-08","close":14624.1064},{"date":"2024-11-11","close":14495.8262},{"date":"2024-11-12","close":14071.5107},{"date":"2024-11-13","close":13888.9531},{"date":"2024-11-14","close":13617.5898},{"date":"2024-11-15","close":13543.5811},{"date":"2024-11-18","close":13311.6875},{"date":"2024-11-19","close":13474.5068},{"date":"2024-11-20","close":13504.1094},{"date":"2024-11-21","close":13262.3486},{"date":"2024-11-22","close":13647.1934},{"date":"2024-11-25","close":13587.9863},{"date":"2024-11-26","close":13726.1367},{"date":"2024-11-27","close":13469.5732},{"date":"2024-11-28","close":13311.6875},{"date":"2024-11-29","close":13410.3662},{"date":"2024-12-02","close":13479.4404},{"date":"2024-12-03","close":13795.21},{"date":"2024-12-04","close":13824.8135},{"date":"2024-12-05","close":13913.626},{"date":"2024-12-06","close":13686.6631},{"date":"2024-12-09","close":13785.3428},{"date":"2024-12-10","close":13716.2695},{"date":"2024-12-11","close":13370.8945},{"date":"2024-12-12","close":13637.3242},{"date":"2024-12-13","close":13755.7383},{"date":"2024-12-16","close":13987.6318},{"date":"2024-12-17","close":14204.7256},{"date":"2024-12-18","close":14041.9062},{"date":"2024-12-19","close":13430.1016},{"date":"2024-12-20","close":13232.7441},{"date":"2024-12-23","close":13568.251},{"date":"2024-12-24","close":13829.7461},{"date":"2024-12-26","close":14056.707},{"date":"2024-12-27","close":13923.4922},{"date":"2024-12-30","close":13790.2764},{"date":"2025-01-02","close":13652.127},{"date":"2025-01-03","close":13632.3916},{"date":"2025-01-06","close":13982.6982},{"date":"2025-01-07","close":14288.5996},{"date":"2025-01-08","close":14180.0557},{"date":"2025-01-09","close":14066.5762},{"date":"2025-01-10","close":13982.6982},{"date":"2025-01-13","close":13676.7959},{"date":"2025-01-14","close":13770.541},{"date":"2025-01-15","close":13711.3359},{"date":"2025-01-16","close":14017.2383},{"date":"2025-01-17","close":13992.5664},{"date":"2025-01-20","close":14362.6104},{"date":"2025-01-21","close":14402.0811},{"date":"2025-01-22","close":14648.7793},{"date":"2025-01-23","close":14717.8525},{"date":"2025-01-24","close":14707.9609},{"date":"2025-01-31","close":13713.9121},{"date":"2025-02-03","close":13179.7969},{"date":"2025-02-04","close":13417.1826},{"date":"2025-02-05","close":13422.127},{"date":"2025-02-06","close":13768.3135},{"date":"2025-02-07","close":13788.0938},{"date":"2025-02-10","close":13595.2197},{"date":"2025-02-11","close":13704.0215},{"date":"2025-02-12","close":13758.4219},{"date":"2025-02-13","close":13797.9854},{"date":"2025-02-14","close":13887.0059},{"date":"2025-02-17","close":13956.2412},{"date":"2025-02-18","close":13985.917},{"date":"2025-02-19","close":14193.626},{"date":"2025-02-20","close":14351.8838},{"date":"2025-02-21","close":14435.9561},{"date":"2025-02-24","close":14139.2266},{"date":"2025-02-25","close":13743.585},{"date":"2025-02-26","close":13550.7109},{"date":"2025-02-27","close":13659.5117},{"date":"2025-02-28","close":12888.0107},{"date":"2025-03-04","close":12655.5723},{"date":"2025-03-05","close":12739.6465},{"date":"2025-03-06","close":12947.3574},{"date":"2025-03-07","close":12497.3164},{"date":"2025-03-10","close":12655.5723},{"date":"2025-03-11","close":12101.6748},{"date":"2025-03-12","close":12091.7832},{"date":"2025-03-13","close":12121.4561},{"date":"2025-03-14","close":12284.6582},{"date":"2025-03-17","close":12462.6953},{"date":"2025-03-18","close":12729.7539},{"date":"2025-03-19","close":12566.5518},{"date":"2025-03-20","close":12714.918},{"date":"2025-03-21","close":12640.7363},{"date":"2025-03-24","close":12571.498},{"date":"2025-03-25","close":12789.1006},{"date":"2025-03-26","close":12739.6465},{"date":"2025-03-27","close":12403.3496},{"date":"2025-03-28","close":12146.1836},{"date":"2025-03-31","close":11592.2871},{"date":"2025-04-01","close":11696.1416},{"date":"2025-04-02","close":11725.8164},{"date":"2025-04-03","close":11419.1943},{"date":"2025-04-04","close":10618.0205},{"date":"2025-04-07","close":9238.2207},{"date":"2025-04-08","close":10133.3604},{"date":"2025-04-09","close":9554.7344},{"date":"2025-04-10","close":11369.7383},{"date":"2025-04-11","close":10721.876},{"date":"2025-04-14","close":11013.6602},{"date":"2025-04-15","close":10791.1123},{"date":"2025-04-16","close":10449.8721},{"date":"2025-04-17","close":10608.1299},{"date":"2025-04-18","close":10454.8174},{"date":"2025-04-21","close":10276.7793},{"date":"2025-04-22","close":10276.7793},{"date":"2025-04-23","close":10632.8564},{"date":"2025-04-24","close":10801.0039},{"date":"2025-04-25","close":11532.9414},{"date":"2025-04-28","close":11443.9209},{"date":"2025-04-29","close":11448.8809},{"date":"2025-04-30","close":11334.8369},{"date":"2025-05-02","close":11473.6709},{"date":"2025-05-07","close":11711.6729},{"date":"2025-05-08","close":11924.8838},{"date":"2025-05-09","close":12009.1758},{"date":"2025-05-12","close":12400.8867},{"date":"2025-05-13","close":12876.8896},{"date":"2025-05-14","close":13377.6865},{"date":"2025-05-15","close":13342.9775},{"date":"2025-05-16","close":13219.0186},{"date":"2025-05-19","close":12981.0166},{"date":"2025-05-20","close":13085.1426},{"date":"2025-05-21","close":13109.9336},{"date":"2025-05-22","close":12901.6816},{"date":"2025-05-23","close":12752.9316},{"date":"2025-05-26","close":12767.8057},{"date":"2025-05-27","close":12762.8477},{"date":"2025-05-28","close":13040.5166},{"date":"2025-05-29","close":13233.8936},{"date":"2025-05-30","close":12951.2656},{"date":"2025-06-02","close":12599.2217},{"date":"2025-06-04","close":13318.1855},{"date":"2025-06-05","close":13481.8105},{"date":"2025-06-09","close":13486.7695},{"date":"2025-06-10","close":13853.6895},{"date":"2025-06-11","close":14071.8574},{"date":"2025-06-12","close":14027.2324},{"date":"2025-06-13","close":13734.6885},{"date":"2025-06-16","close":13734.6885},{"date":"2025-06-17","close":14101.6084},{"date":"2025-06-18","close":14061.9404},{"date":"2025-06-19","close":14066.8994},{"date":"2025-06-20","close":14081.7754},{"date":"2025-06-23","close":13947.8975},{"date":"2025-06-24","close":14329.6934},{"date":"2025-06-25","close":14567.6963},{"date":"2025-06-26","close":14775.9463},{"date":"2025-06-27","close":14894.9473},{"date":"2025-06-30","close":14939.5732},{"date":"2025-07-01","close":14805.6963},{"date":"2025-07-02","close":14800.7393},{"date":"2025-07-03","close":15053.6152},{"date":"2025-07-04","close":15004.0312},{"date":"2025-07-07","close":14984.1982},{"date":"2025-07-08","close":14875.1143},{"date":"2025-07-09","close":15078.4082},{"date":"2025-07-10","close":15103.1992},{"date":"2025-07-11","close":15217.2422},{"date":"2025-07-14","close":15187.4912},{"date":"2025-07-15","close":15296.5752},{"date":"2025-07-16","close":15237.0752},{"date":"2025-07-17","close":15341.2012},{"date":"2025-07-18","close":15321.3672},{"date":"2025-07-21","close":15351.1172},{"date":"2025-07-22","close":15222.2002},{"date":"2025-07-23","close":15008.9902},{"date":"2025-07-24","close":15113.1152},{"date":"2025-07-25","close":15013.9492},{"date":"2025-07-28","close":15132.9502},{"date":"2025-07-29","close":15306.4922},{"date":"2025-07-30","close":15341.291},{"date":"2025-07-31","close":15341.291},{"date":"2025-08-01","close":14804.3955},{"date":"2025-08-04","close":14799.4248},{"date":"2025-08-05","close":14983.3594},{"date":"2025-08-06","close":14749.7119},{"date":"2025-08-07","close":14809.3672},{"date":"2025-08-08","close":14903.8203},{"date":"2025-08-11","close":15043.0156},{"date":"2025-08-12","close":15013.1885},{"date":"2025-08-13","close":15505.3418},{"date":"2025-08-14","close":15709.1631},{"date":"2025-08-18","close":15405.917},{"date":"2025-08-19","close":15415.8604},{"date":"2025-08-20","close":15072.8428},{"date":"2025-08-21","close":15122.5557},{"date":"2025-08-22","close":14958.5039},{"date":"2025-08-25","close":15445.6865},{"date":"2025-08-26","close":15356.2051},{"date":"2025-08-27","close":15545.1123},{"date":"2025-08-28","close":15465.5723},{"date":"2025-08-29","close":15510.3125},{"date":"2025-09-01","close":15132.498},{"date":"2025-09-02","close":15127.5273},{"date":"2025-09-03","close":14993.3027},{"date":"2025-09-04","close":14958.5039},{"date":"2025-09-05","close":15207.0664},{"date":"2025-09-08","close":15301.5215},{"date":"2025-09-09","close":15395.9736},{"date":"2025-09-10","close":15505.3418},{"date":"2025-09-11","close":15624.6523},{"date":"2025-09-12","close":15743.9629},{"date":"2025-09-15","close":15734.0195},{"date":"2025-09-16","close":15967.6689},{"date":"2025-09-17","close":15967.6689},{"date":"2025-09-18","close":16091.9512},{"date":"2025-09-19","close":16524.4512},{"date":"2025-09-22","close":16474.7363},{"date":"2025-09-23","close":16688.502},{"date":"2025-09-24","close":16703.416},{"date":"2025-09-25","close":16653.7031},{"date":"2025-09-26","close":16613.9316},{"date":"2025-09-29","close":16718.3281},{"date":"2025-09-30","close":16638.7871},{"date":"2025-10-01","close":16633.8184},{"date":"2025-10-02","close":17101.1152},{"date":"2025-10-10","close":17956.168},{"date":"2025-10-13","close":17439.1602},{"date":"2025-10-14","close":17468.9863},{"date":"2025-10-15","close":17563.4414},{"date":"2025-10-16","close":17936.2852},{"date":"2025-10-17","close":17628.0684},{"date":"2025-10-20","close":17956.168},{"date":"2025-10-21","close":18015.8281},{"date":"2025-10-22","close":17891.543},{"date":"2025-10-23","close":17578.3555},{"date":"2025-10-24","close":18174.9062},{"date":"2025-10-27","close":18632.2617},{"date":"2025-10-28","close":18761.5137},{"date":"2025-10-29","close":19054.8184},{"date":"2025-10-30","close":19204.1895},{"date":"2025-10-31","close":19034.9023},{"date":"2025-11-03","close":19029.9219},{"date":"2025-11-04","close":18661.4727},{"date":"2025-11-05","close":18133.6934},{"date":"2025-11-06","close":18795.9062},{"date":"2025-11-07","close":18472.2695},{"date":"2025-11-10","close":18571.8496},{"date":"2025-11-11","close":18551.9336},{"date":"2025-11-12","close":18392.6035},{"date":"2025-11-13","close":18507.123},{"date":"2025-11-14","close":17695.5371},{"date":"2025-11-17","close":17839.9297},{"date":"2025-11-18","close":17207.5898},{"date":"2025-11-19","close":16958.6387},{"date":"2025-11-20","close":17824.9922},{"date":"2025-11-21","close":16505.5449},{"date":"2025-11-24","close":16784.373},{"date":"2025-11-25","close":17297.2129},{"date":"2025-11-26","close":17516.293},{"date":"2025-11-27","close":17879.7617},{"date":"2025-11-28","close":18004.2383},{"date":"2025-12-01","close":17984.3203},{"date":"2025-12-02","close":18253.1895},{"date":"2025-12-03","close":18701.3047},{"date":"2025-12-04","close":18855.6543},{"date":"2025-12-05","close":18930.3398},{"date":"2025-12-08","close":19054.8164},{"date":"2025-12-09","close":19154.3984},{"date":"2025-12-10","close":19124.5234},{"date":"2025-12-11","close":18995.0684},{"date":"2025-12-12","close":19194.2305},{"date":"2025-12-15","close":18457.332},{"date":"2025-12-16","close":18014.1973},{"date":"2025-12-17","close":18238.252},{"date":"2025-12-18","close":17760.2656},{"date":"2025-12-19","close":18068.9648},{"date":"2025-12-22","close":18626.6191},{"date":"2025-12-23","close":18556.9121},{"date":"2025-12-24","close":18721.2207},{"date":"2025-12-26","close":18790.9277},{"date":"2025-12-29","close":18721.2207},{"date":"2025-12-30","close":18691.3477},{"date":"2026-01-02","close":18716.2422},{"date":"2026-01-05","close":19463.0996},{"date":"2026-01-06","close":19617.4512},{"date":"2026-01-07","close":20040.668},{"date":"2026-01-08","close":19627.4062},{"date":"2026-01-09","close":19532.8066},{"date":"2026-01-12","close":19866.4023},{"date":"2026-01-13","close":20190.0391},{"date":"2026-01-14","close":20389.2031},{"date":"2026-01-15","close":20628.1953},{"date":"2026-01-16","close":20897.0645},{"date":"2026-01-19","close":20802.4648},{"date":"2026-01-20","close":20548.5312},{"date":"2026-01-21","close":20852.2539},{"date":"2026-01-22","close":21414.8867},{"date":"2026-01-23","close":21310.3281},{"date":"2026-01-26","close":21051.4141},{"date":"2026-01-27","close":21270.4922},{"date":"2026-01-28","close":22092.0371},{"date":"2026-01-29","close":22192.7539},{"date":"2026-01-30","close":21734.0391},{"date":"2026-02-02","close":20492.5215},{"date":"2026-02-03","close":21753.9844},{"date":"2026-02-04","close":21055.9414},{"date":"2026-02-05","close":20382.8301},{"date":"2026-02-06","close":20273.1367},{"date":"2026-02-09","close":21265.3555},{"date":"2026-02-10","close":21489.7266},{"date":"2026-02-11","close":21454.8242},{"date":"2026-02-12","close":22103.0039},{"date":"2026-02-13","close":21599.416},{"date":"2026-02-19","close":21873.6484},{"date":"2026-02-20","close":21748.998},{"date":"2026-02-23","close":21624.3477},{"date":"2026-02-24","close":21848.7188},{"date":"2026-02-25","close":22088.0488},{"date":"2026-02-26","close":22372.252},{"date":"2026-02-27","close":21644.291},{"date":"2026-03-03","close":21040.9844},{"date":"2026-03-04","close":20033.8086},{"date":"2026-03-05","close":20771.7383},{"date":"2026-03-06","close":20816.6133},{"date":"2026-03-09","close":19046.5781},{"date":"2026-03-10","close":20372.8574},{"date":"2026-03-11","close":20751.7949},{"date":"2026-03-12","close":20532.4102},{"date":"2026-03-13","close":20143.502},{"date":"2026-03-16","close":20327.9844},{"date":"2026-03-17","close":20342.9434},{"date":"2026-03-18","close":20956.2227},{"date":"2026-03-19","close":20467.5918},{"date":"2026-03-20","close":20642.1016},{"date":"2026-03-23","close":19889.2129},{"date":"2026-03-24","close":20308.0391},{"date":"2026-03-25","close":20881.4316},{"date":"2026-03-26","close":20796.6699},{"date":"2026-03-27","close":20233.25},{"date":"2026-03-30","close":19679.8008},{"date":"2026-03-31","close":18931.8984},{"date":"2026-04-01","close":20223.2773},{"date":"2026-04-02","close":19894.2012},{"date":"2026-04-03","close":20527.4258},{"date":"2026-04-06","close":20627.1445},{"date":"2026-04-07","close":20711.9082},{"date":"2026-04-08","close":22078.0762},{"date":"2026-04-09","close":22282.502},{"date":"2026-04-10","close":22786.0879},{"date":"2026-04-13","close":23130.125},{"date":"2026-04-14","close":23907.9434},{"date":"2026-04-15","close":24192.1465},{"date":"2026-04-16","close":24561.1094},{"date":"2026-04-17","close":24546.1543},{"date":"2026-04-20","close":24945.0332},{"date":"2026-04-21","close":25443.6348},{"date":"2026-04-22","close":25737.8105},{"date":"2026-04-23","close":26306.2168},{"date":"2026-04-24","close":27233.6152},{"date":"2026-04-27","close":28200.9023},{"date":"2026-04-28","close":27318.377},{"date":"2026-04-29","close":26861.041},{"date":"2026-04-30","close":27110.6797},{"date":"2026-05-04","close":28373.8477},{"date":"2026-05-06","close":29741.8633},{"date":"2026-05-07","close":30420.8789},{"date":"2026-05-08","close":30106.334},{"date":"2026-05-11","close":31514.293},{"date":"2026-05-12","close":31644.1035},{"date":"2026-05-13","close":31664.0762},{"date":"2026-05-14","close":32083.4668},{"date":"2026-05-15","close":31000.0391},{"date":"2026-05-18","close":30485.7852},{"date":"2026-05-19","close":29637.0156},{"date":"2026-05-20","close":30166.248},{"date":"2026-05-21","close":31494.3223},{"date":"2026-05-22","close":31863.7852},{"date":"2026-05-26","close":33146.9258},{"date":"2026-05-27","close":34709.6562},{"date":"2026-05-28","close":33651.1914},{"date":"2026-05-29","close":34689.6875},{"date":"2026-06-01","close":34739.6133},{"date":"2026-06-02","close":34689.6875},{"date":"2026-06-04","close":36482.0859},{"date":"2026-06-05","close":35463.5664},{"date":"2026-06-08","close":32922.25},{"date":"2026-06-09","close":35318.7734},{"date":"2026-06-10","close":33556.332},{"date":"2026-06-11","close":33206.8359},{"date":"2026-06-12","close":35203.9414},{"date":"2026-06-15","close":37365.8047},{"date":"2026-06-16","close":37695.3281},{"date":"2026-06-17","close":36846.5586},{"date":"2026-06-18","close":37146.125},{"date":"2026-06-19","close":38044.8203},{"date":"2026-06-22","close":38728.8281},{"date":"2026-06-23","close":37670.3633},{"date":"2026-06-24","close":37046.2695},{"date":"2026-06-25","close":38124.7031},{"date":"2026-06-26","close":36646.8477},{"date":"2026-06-29","close":36157.5586},{"date":"2026-06-30","close":37250.9727},{"date":"2026-07-01","close":37944.9648},{"date":"2026-07-02","close":35738.168},{"date":"2026-07-03","close":34869.4258},{"date":"2026-07-06","close":34764.5781},{"date":"2026-07-07","close":34005.6797},{"date":"2026-07-08","close":32872.3242},{"date":"2026-07-09","close":34435.0547},{"date":"2026-07-10","close":34804.5195},{"date":"2026-07-13","close":33756.043},{"date":"2026-07-14","close":33850.9023},{"date":"2026-07-15","close":35149.0195},{"date":"2026-07-16","close":33611.25},{"date":"2026-07-20","close":31509.2988},{"date":"2026-07-21","close":32632.6699},{"date":"2026-07-22","close":32632.6699},{"date":"2026-07-23","close":33576.3008},{"date":"2026-07-24","close":32912.2656},{"date":"2026-07-27","close":32617.6914},{"date":"2026-07-28","close":30161.2559},{"date":"2026-07-29","close":28958.0},{"date":"2026-07-30","close":28190.0},{"date":"2026-07-31","close":31830.0},{"date":"2026-08-03","close":30830.0},{"date":"2026-08-04","close":31120.0},{"date":"2026-08-05","close":32875.0},{"date":"2026-08-06","close":31655.0},{"date":"2026-08-07","close":32285.0},{"date":"2026-08-10","close":33040.0},{"date":"2026-08-11","close":32095.0},{"date":"2026-08-12","close":32450.0},{"date":"2026-08-13","close":33085.0},{"date":"2026-08-14","close":32995.0},{"date":"2026-08-18","close":33035.0},{"date":"2026-08-19","close":31485.0},{"date":"2026-08-20","close":31750.0},{"date":"2026-08-21","close":31675.0},{"date":"2026-08-24","close":30855.0},{"date":"2026-08-25","close":31050.0},{"date":"2026-08-26","close":30960.0},{"date":"2026-08-27","close":31560.0},{"date":"2026-08-28","close":31325.0},{"date":"2026-08-31","close":30860.0},{"date":"2026-09-01","close":30920.0},{"date":"2026-09-02","close":29865.0},{"date":"2026-09-03","close":30160.0},{"date":"2026-09-04","close":30640.0},{"date":"2026-09-07","close":31530.0},{"date":"2026-09-08","close":31595.0},{"date":"2026-09-09","close":31870.0},{"date":"2026-09-10","close":31850.0},{"date":"2026-09-11","close":31215.0},{"date":"2026-09-14","close":30800.0},{"date":"2026-09-15","close":29965.0},{"date":"2026-09-16","close":30305.0},{"date":"2026-09-17","close":30420.0},{"date":"2026-09-18","close":31545.0},{"date":"2026-09-21","close":32365.0},{"date":"2026-09-22","close":33490.0},{"date":"2026-09-23","close":34295.0},{"date":"2026-09-28","close":33685.0},{"date":"2026-09-29","close":33715.0},{"date":"2026-09-30","close":33940.0},{"date":"2026-10-01","close":35175.0},{"date":"2026-10-02","close":34765.0},{"date":"2026-10-06","close":35445.0},{"date":"2026-10-07","close":35295.0},{"date":"2026-10-08","close":34745.0},{"date":"2026-10-12","close":33530.0},{"date":"2026-10-13","close":32160.0},{"date":"2026-10-14","close":32505.0},{"date":"2026-10-15","close":30740.0},{"date":"2026-10-16","close":30885.0},{"date":"2026-10-19","close":30495.0},{"date":"2026-10-20","close":29850.0},{"date":"2026-10-21","close":30550.0},{"date":"2026-10-22","close":29780.0},{"date":"2026-10-23","close":28855.0}],"chart_data":[{"date":"2024-10-23","open":14244,"high":14323,"low":14194,"close":14279,"volume":76376},{"date":"2024-10-24","open":14156,"high":14285,"low":14151,"close":14260,"volume":8805},{"date":"2024-10-25","open":14338,"high":14338,"low":14204,"close":14284,"volume":29851},{"date":"2024-10-28","open":14362,"high":14543,"low":14362,"close":14456,"volume":29813},{"date":"2024-10-29","open":14417,"high":14431,"low":14352,"close":14427,"volume":55647},{"date":"2024-10-30","open":14751,"high":14796,"low":14515,"close":14540,"volume":39001},{"date":"2024-10-31","open":14087,"high":14205,"low":14087,"close":14146,"volume":53173},{"date":"2024-11-01","open":13805,"high":13830,"low":13708,"close":13805,"volume":16800},{"date":"2024-11-04","open":13893,"high":13958,"low":13809,"close":13948,"volume":45877},{"date":"2024-11-05","open":13789,"high":13789,"low":13692,"close":13736,"volume":2409},{"date":"2024-11-06","open":13904,"high":14091,"low":13875,"close":14042,"volume":27224},{"date":"2024-11-07","open":14168,"high":14412,"low":14168,"close":14412,"volume":7873},{"date":"2024-11-08","open":14669,"high":14674,"low":14605,"close":14624,"volume":69626},{"date":"2024-11-11","open":14515,"high":14613,"low":14486,"close":14496,"volume":39417},{"date":"2024-11-12","open":14414,"high":14414,"low":14043,"close":14072,"volume":93848},{"date":"2024-11-13","open":14007,"high":14012,"low":13840,"close":13889,"volume":131830},{"date":"2024-11-14","open":13742,"high":13742,"low":13618,"close":13618,"volume":8608},{"date":"2024-11-15","open":13654,"high":13654,"low":13544,"close":13544,"volume":28960},{"date":"2024-11-18","open":13341,"high":13385,"low":13287,"close":13312,"volume":108981},{"date":"2024-11-19","open":13465,"high":13490,"low":13391,"close":13475,"volume":8015},{"date":"2024-11-20","open":13484,"high":13504,"low":13474,"close":13504,"volume":2979},{"date":"2024-11-21","open":13398,"high":13398,"low":13193,"close":13262,"volume":5203},{"date":"2024-11-22","open":13418,"high":13647,"low":13418,"close":13647,"volume":16586},{"date":"2024-11-25","open":13658,"high":13658,"low":13578,"close":13588,"volume":2513},{"date":"2024-11-26","open":13676,"high":13726,"low":13596,"close":13726,"volume":12153},{"date":"2024-11-27","open":13530,"high":13530,"low":13460,"close":13470,"volume":3137},{"date":"2024-11-28","open":13292,"high":13312,"low":13268,"close":13312,"volume":2713},{"date":"2024-11-29","open":13386,"high":13469,"low":13313,"close":13410,"volume":2239},{"date":"2024-12-02","open":13549,"high":13569,"low":13430,"close":13479,"volume":3414},{"date":"2024-12-03","open":13780,"high":13889,"low":13776,"close":13795,"volume":10036},{"date":"2024-12-04","open":13850,"high":13879,"low":13752,"close":13825,"volume":12887},{"date":"2024-12-05","open":13914,"high":13929,"low":13850,"close":13914,"volume":1042},{"date":"2024-12-06","open":13765,"high":13765,"low":13517,"close":13687,"volume":3390},{"date":"2024-12-09","open":13800,"high":13800,"low":13713,"close":13785,"volume":9416},{"date":"2024-12-10","open":13778,"high":13778,"low":13666,"close":13716,"volume":15829},{"date":"2024-12-11","open":13450,"high":13450,"low":13371,"close":13371,"volume":3823},{"date":"2024-12-12","open":13717,"high":13717,"low":13632,"close":13637,"volume":3372},{"date":"2024-12-13","open":13717,"high":13794,"low":13717,"close":13756,"volume":52919},{"date":"2024-12-16","open":13997,"high":14012,"low":13978,"close":13988,"volume":7390},{"date":"2024-12-17","open":14275,"high":14275,"low":14165,"close":14205,"volume":8963},{"date":"2024-12-18","open":14056,"high":14056,"low":13959,"close":14042,"volume":10722},{"date":"2024-12-19","open":13333,"high":13524,"low":13333,"close":13430,"volume":11975},{"date":"2024-12-20","open":13316,"high":13321,"low":13183,"close":13233,"volume":3709},{"date":"2024-12-23","open":13468,"high":13603,"low":13454,"close":13568,"volume":3637},{"date":"2024-12-24","open":13894,"high":13894,"low":13737,"close":13830,"volume":3604},{"date":"2024-12-26","open":13984,"high":14062,"low":13984,"close":14057,"volume":22312},{"date":"2024-12-27","open":14105,"high":14105,"low":13898,"close":13923,"volume":3645},{"date":"2024-12-30","open":13728,"high":13855,"low":13728,"close":13790,"volume":1964},{"date":"2025-01-02","open":13582,"high":13657,"low":13462,"close":13652,"volume":13051},{"date":"2025-01-03","open":13607,"high":13677,"low":13607,"close":13632,"volume":2330},{"date":"2025-01-06","open":13894,"high":13983,"low":13835,"close":13983,"volume":7109},{"date":"2025-01-07","open":14473,"high":14473,"low":14199,"close":14289,"volume":16426},{"date":"2025-01-08","open":14235,"high":14235,"low":14126,"close":14180,"volume":3614},{"date":"2025-01-09","open":14067,"high":14072,"low":13945,"close":14067,"volume":2897},{"date":"2025-01-10","open":13974,"high":13997,"low":13870,"close":13983,"volume":2793},{"date":"2025-01-13","open":13834,"high":13834,"low":13587,"close":13677,"volume":10183},{"date":"2025-01-14","open":13790,"high":13790,"low":13683,"close":13771,"volume":2133},{"date":"2025-01-15","open":13769,"high":13981,"low":13706,"close":13711,"volume":2273},{"date":"2025-01-16","open":13949,"high":14086,"low":13949,"close":14017,"volume":6639},{"date":"2025-01-17","open":14051,"high":14076,"low":13993,"close":13993,"volume":26329},{"date":"2025-01-20","open":14448,"high":14448,"low":14284,"close":14363,"volume":20983},{"date":"2025-01-21","open":14417,"high":14496,"low":14273,"close":14402,"volume":112971},{"date":"2025-01-22","open":14728,"high":14728,"low":14575,"close":14649,"volume":24197},{"date":"2025-01-23","open":14673,"high":14751,"low":14673,"close":14718,"volume":33243},{"date":"2025-01-24","open":14718,"high":14718,"low":14628,"close":14708,"volume":11996},{"date":"2025-01-31","open":13762,"high":13776,"low":13714,"close":13714,"volume":33911},{"date":"2025-02-03","open":13308,"high":13342,"low":13150,"close":13180,"volume":43452},{"date":"2025-02-04","open":13275,"high":13727,"low":13275,"close":13417,"volume":18848},{"date":"2025-02-05","open":13532,"high":13537,"low":13422,"close":13422,"volume":19137},{"date":"2025-02-06","open":13912,"high":13912,"low":13685,"close":13768,"volume":56581},{"date":"2025-02-07","open":13873,"high":13873,"low":13740,"close":13788,"volume":31501},{"date":"2025-02-10","open":13675,"high":13675,"low":13570,"close":13595,"volume":4765},{"date":"2025-02-11","open":13738,"high":13738,"low":13669,"close":13704,"volume":1290},{"date":"2025-02-12","open":13807,"high":13807,"low":13720,"close":13758,"volume":3478},{"date":"2025-02-13","open":13798,"high":13798,"low":13745,"close":13798,"volume":4485},{"date":"2025-02-14","open":13942,"high":13942,"low":13852,"close":13887,"volume":5828},{"date":"2025-02-17","open":13971,"high":13999,"low":13906,"close":13956,"volume":4194},{"date":"2025-02-18","open":13991,"high":13995,"low":13907,"close":13986,"volume":3359},{"date":"2025-02-19","open":14091,"high":14214,"low":14091,"close":14194,"volume":10996},{"date":"2025-02-20","open":14217,"high":14377,"low":14217,"close":14352,"volume":10425},{"date":"2025-02-21","open":14495,"high":14495,"low":14386,"close":14436,"volume":15341},{"date":"2025-02-24","open":14041,"high":14139,"low":14006,"close":14139,"volume":42256},{"date":"2025-02-25","open":13749,"high":13768,"low":13615,"close":13744,"volume":8072},{"date":"2025-02-26","open":13496,"high":13551,"low":13343,"close":13551,"volume":15187},{"date":"2025-02-27","open":13832,"high":13832,"low":13590,"close":13660,"volume":24176},{"date":"2025-02-28","open":13011,"high":13011,"low":12778,"close":12888,"volume":79486},{"date":"2025-03-04","open":12691,"high":12701,"low":12607,"close":12656,"volume":10635},{"date":"2025-03-05","open":12725,"high":12780,"low":12710,"close":12740,"volume":11165},{"date":"2025-03-06","open":12947,"high":12957,"low":12832,"close":12947,"volume":3499},{"date":"2025-03-07","open":12502,"high":12605,"low":12492,"close":12497,"volume":4644},{"date":"2025-03-10","open":12558,"high":12686,"low":12558,"close":12656,"volume":5048},{"date":"2025-03-11","open":12354,"high":12354,"low":11888,"close":12102,"volume":31864},{"date":"2025-03-12","open":12072,"high":12102,"low":12008,"close":12092,"volume":45774},{"date":"2025-03-13","open":12343,"high":12343,"low":12121,"close":12121,"volume":3805},{"date":"2025-03-14","open":12221,"high":12339,"low":12216,"close":12285,"volume":12087},{"date":"2025-03-17","open":12393,"high":12531,"low":12393,"close":12463,"volume":2238},{"date":"2025-03-18","open":12755,"high":12755,"low":12676,"close":12730,"volume":2494},{"date":"2025-03-19","open":12479,"high":12650,"low":12479,"close":12567,"volume":2733},{"date":"2025-03-20","open":12691,"high":12815,"low":12686,"close":12715,"volume":2130},{"date":"2025-03-21","open":12631,"high":12651,"low":12553,"close":12641,"volume":6960},{"date":"2025-03-24","open":12512,"high":12581,"low":12512,"close":12571,"volume":973},{"date":"2025-03-25","open":12889,"high":12889,"low":12749,"close":12789,"volume":1128},{"date":"2025-03-26","open":12820,"high":12820,"low":12715,"close":12740,"volume":2170},{"date":"2025-03-27","open":12358,"high":12408,"low":12343,"close":12403,"volume":2362},{"date":"2025-03-28","open":12254,"high":12254,"low":12121,"close":12146,"volume":2547},{"date":"2025-03-31","open":11687,"high":11687,"low":11474,"close":11592,"volume":12984},{"date":"2025-04-01","open":11666,"high":11701,"low":11621,"close":11696,"volume":1249},{"date":"2025-04-02","open":11834,"high":11834,"low":11707,"close":11726,"volume":14479},{"date":"2025-04-03","open":11324,"high":11429,"low":11319,"close":11419,"volume":14730},{"date":"2025-04-04","open":10653,"high":10682,"low":10523,"close":10618,"volume":34243},{"date":"2025-04-07","open":9140,"high":9506,"low":9140,"close":9238,"volume":77919},{"date":"2025-04-08","open":10323,"high":10323,"low":10118,"close":10133,"volume":14109},{"date":"2025-04-09","open":9588,"high":9658,"low":9437,"close":9555,"volume":47316},{"date":"2025-04-10","open":10716,"high":11552,"low":10716,"close":11370,"volume":80684},{"date":"2025-04-11","open":10534,"high":10737,"low":10282,"close":10722,"volume":49909},{"date":"2025-04-14","open":11014,"high":11039,"low":10929,"close":11014,"volume":53935},{"date":"2025-04-15","open":10810,"high":10860,"low":10791,"close":10791,"volume":10581},{"date":"2025-04-16","open":10743,"high":10743,"low":10450,"close":10450,"volume":74734},{"date":"2025-04-17","open":10448,"high":10608,"low":10358,"close":10608,"volume":64190},{"date":"2025-04-18","open":10500,"high":10530,"low":10425,"close":10455,"volume":3198},{"date":"2025-04-21","open":10371,"high":10414,"low":10277,"close":10277,"volume":30670},{"date":"2025-04-22","open":10277,"high":10297,"low":10242,"close":10277,"volume":8924},{"date":"2025-04-23","open":10543,"high":10687,"low":10543,"close":10633,"volume":54402},{"date":"2025-04-24","open":10875,"high":10900,"low":10767,"close":10801,"volume":2188},{"date":"2025-04-25","open":11406,"high":11563,"low":11406,"close":11533,"volume":13946},{"date":"2025-04-28","open":11532,"high":11532,"low":11420,"close":11444,"volume":5321},{"date":"2025-04-29","open":11488,"high":11518,"low":11444,"close":11449,"volume":1288},{"date":"2025-04-30","open":11385,"high":11385,"low":11275,"close":11335,"volume":5763},{"date":"2025-05-02","open":11370,"high":11543,"low":11370,"close":11474,"volume":9464},{"date":"2025-05-07","open":11648,"high":11791,"low":11648,"close":11712,"volume":15279},{"date":"2025-05-08","open":11890,"high":11960,"low":11767,"close":11925,"volume":6189},{"date":"2025-05-09","open":11974,"high":12014,"low":11929,"close":12009,"volume":8557},{"date":"2025-05-12","open":12366,"high":12406,"low":12252,"close":12401,"volume":11656},{"date":"2025-05-13","open":12747,"high":12947,"low":12747,"close":12877,"volume":42510},{"date":"2025-05-14","open":13294,"high":13417,"low":13166,"close":13378,"volume":23676},{"date":"2025-05-15","open":13378,"high":13427,"low":13324,"close":13343,"volume":14585},{"date":"2025-05-16","open":13287,"high":13287,"low":13219,"close":13219,"volume":64790},{"date":"2025-05-19","open":13020,"high":13219,"low":12891,"close":12981,"volume":11109},{"date":"2025-05-20","open":13298,"high":13298,"low":13085,"close":13085,"volume":18056},{"date":"2025-05-21","open":13125,"high":13205,"low":13105,"close":13110,"volume":6250},{"date":"2025-05-22","open":12942,"high":12972,"low":12797,"close":12902,"volume":13835},{"date":"2025-05-23","open":12843,"high":12843,"low":12753,"close":12753,"volume":5809},{"date":"2025-05-26","open":12748,"high":12778,"low":12718,"close":12768,"volume":6192},{"date":"2025-05-27","open":12803,"high":12808,"low":12679,"close":12763,"volume":6082},{"date":"2025-05-28","open":12993,"high":13061,"low":12993,"close":13041,"volume":1094},{"date":"2025-05-29","open":13287,"high":13297,"low":13154,"close":13234,"volume":34496},{"date":"2025-05-30","open":12981,"high":13006,"low":12896,"close":12951,"volume":9743},{"date":"2025-06-02","open":12747,"high":12747,"low":12584,"close":12599,"volume":14234},{"date":"2025-06-04","open":13175,"high":13318,"low":13175,"close":13318,"volume":19382},{"date":"2025-06-05","open":13457,"high":13482,"low":13378,"close":13482,"volume":22391},{"date":"2025-06-09","open":13482,"high":13492,"low":13393,"close":13487,"volume":7970},{"date":"2025-06-10","open":13904,"high":13919,"low":13741,"close":13854,"volume":23460},{"date":"2025-06-11","open":14008,"high":14127,"low":14008,"close":14072,"volume":15614},{"date":"2025-06-12","open":14051,"high":14051,"low":13954,"close":14027,"volume":20638},{"date":"2025-06-13","open":13982,"high":13982,"low":13680,"close":13735,"volume":14393},{"date":"2025-06-16","open":13735,"high":13740,"low":13675,"close":13735,"volume":14424},{"date":"2025-06-17","open":14008,"high":14107,"low":13979,"close":14102,"volume":16248},{"date":"2025-06-18","open":14028,"high":14062,"low":13995,"close":14062,"volume":5473},{"date":"2025-06-19","open":14013,"high":14127,"low":14013,"close":14067,"volume":28465},{"date":"2025-06-20","open":14082,"high":14082,"low":13766,"close":14082,"volume":31033},{"date":"2025-06-23","open":14001,"high":14001,"low":13833,"close":13948,"volume":7513},{"date":"2025-06-24","open":14315,"high":14330,"low":14175,"close":14330,"volume":26330},{"date":"2025-06-25","open":14608,"high":14622,"low":14489,"close":14568,"volume":103527},{"date":"2025-06-26","open":14617,"high":14791,"low":14617,"close":14776,"volume":157682},{"date":"2025-06-27","open":14776,"high":14895,"low":14776,"close":14895,"volume":54428},{"date":"2025-06-30","open":14896,"high":14940,"low":14851,"close":14940,"volume":86393},{"date":"2025-07-01","open":14855,"high":14885,"low":14781,"close":14806,"volume":13451},{"date":"2025-07-02","open":14786,"high":14811,"low":14722,"close":14801,"volume":9329},{"date":"2025-07-03","open":15059,"high":15059,"low":14910,"close":15054,"volume":10053},{"date":"2025-07-04","open":15004,"high":15099,"low":14969,"close":15004,"volume":11823},{"date":"2025-07-07","open":15019,"high":15019,"low":14929,"close":14984,"volume":7664},{"date":"2025-07-08","open":14855,"high":14875,"low":14761,"close":14875,"volume":27619},{"date":"2025-07-09","open":15023,"high":15113,"low":15023,"close":15078,"volume":20214},{"date":"2025-07-10","open":15148,"high":15148,"low":15078,"close":15103,"volume":6107},{"date":"2025-07-11","open":15310,"high":15310,"low":15178,"close":15217,"volume":28390},{"date":"2025-07-14","open":15202,"high":15221,"low":15182,"close":15187,"volume":2274},{"date":"2025-07-15","open":15124,"high":15311,"low":15074,"close":15297,"volume":17073},{"date":"2025-07-16","open":15261,"high":15266,"low":15222,"close":15237,"volume":15379},{"date":"2025-07-17","open":15243,"high":15341,"low":15159,"close":15341,"volume":73852},{"date":"2025-07-18","open":15292,"high":15326,"low":15292,"close":15321,"volume":3227},{"date":"2025-07-21","open":15316,"high":15361,"low":15316,"close":15351,"volume":44139},{"date":"2025-07-22","open":15320,"high":15345,"low":15222,"close":15222,"volume":91213},{"date":"2025-07-23","open":14989,"high":15124,"low":14890,"close":15009,"volume":57244},{"date":"2025-07-24","open":15053,"high":15158,"low":15053,"close":15113,"volume":6885},{"date":"2025-07-25","open":15114,"high":15114,"low":14979,"close":15014,"volume":24099},{"date":"2025-07-28","open":15023,"high":15133,"low":15023,"close":15133,"volume":9196},{"date":"2025-07-29","open":15227,"high":15306,"low":15227,"close":15306,"volume":45352},{"date":"2025-07-30","open":15321,"high":15341,"low":15306,"close":15341,"volume":9147},{"date":"2025-07-31","open":15436,"high":15461,"low":15291,"close":15341,"volume":28202},{"date":"2025-08-01","open":14700,"high":14843,"low":14700,"close":14804,"volume":27537},{"date":"2025-08-04","open":14774,"high":14799,"low":14680,"close":14799,"volume":5380},{"date":"2025-08-05","open":14963,"high":14993,"low":14933,"close":14983,"volume":7480},{"date":"2025-08-06","open":14795,"high":14795,"low":14646,"close":14750,"volume":14050},{"date":"2025-08-07","open":14675,"high":14824,"low":14675,"close":14809,"volume":9334},{"date":"2025-08-08","open":14899,"high":14954,"low":14899,"close":14904,"volume":62860},{"date":"2025-08-11","open":14993,"high":15088,"low":14993,"close":15043,"volume":96267},{"date":"2025-08-12","open":15043,"high":15073,"low":14948,"close":15013,"volume":63383},{"date":"2025-08-13","open":15461,"high":15560,"low":15451,"close":15505,"volume":55529},{"date":"2025-08-14","open":15545,"high":15714,"low":15545,"close":15709,"volume":111321},{"date":"2025-08-18","open":15451,"high":15456,"low":15406,"close":15406,"volume":112863},{"date":"2025-08-19","open":15461,"high":15461,"low":15386,"close":15416,"volume":17521},{"date":"2025-08-20","open":15078,"high":15158,"low":15023,"close":15073,"volume":102463},{"date":"2025-08-21","open":15128,"high":15133,"low":15058,"close":15123,"volume":8603},{"date":"2025-08-22","open":15044,"high":15044,"low":14949,"close":14959,"volume":84839},{"date":"2025-08-25","open":15406,"high":15495,"low":15386,"close":15446,"volume":2843},{"date":"2025-08-26","open":15411,"high":15411,"low":15301,"close":15356,"volume":9187},{"date":"2025-08-27","open":15495,"high":15555,"low":15495,"close":15545,"volume":14498},{"date":"2025-08-28","open":15476,"high":15506,"low":15442,"close":15466,"volume":43061},{"date":"2025-08-29","open":15560,"high":15560,"low":15510,"close":15510,"volume":116531},{"date":"2025-09-01","open":15162,"high":15241,"low":15117,"close":15132,"volume":10985},{"date":"2025-09-02","open":15163,"high":15163,"low":15093,"close":15128,"volume":9843},{"date":"2025-09-03","open":15058,"high":15058,"low":14948,"close":14993,"volume":78445},{"date":"2025-09-04","open":14914,"high":14989,"low":14914,"close":14959,"volume":24679},{"date":"2025-09-05","open":15173,"high":15207,"low":15133,"close":15207,"volume":2646},{"date":"2025-09-08","open":15287,"high":15342,"low":15277,"close":15302,"volume":3219},{"date":"2025-09-09","open":15356,"high":15411,"low":15356,"close":15396,"volume":40547},{"date":"2025-09-10","open":15426,"high":15515,"low":15426,"close":15505,"volume":20854},{"date":"2025-09-11","open":15620,"high":15705,"low":15611,"close":15625,"volume":34595},{"date":"2025-09-12","open":15719,"high":15764,"low":15709,"close":15744,"volume":31801},{"date":"2025-09-15","open":15744,"high":15814,"low":15734,"close":15734,"volume":30751},{"date":"2025-09-16","open":15870,"high":15968,"low":15870,"close":15968,"volume":46964},{"date":"2025-09-17","open":15993,"high":16033,"low":15968,"close":15968,"volume":145109},{"date":"2025-09-18","open":16122,"high":16142,"low":16007,"close":16092,"volume":138870},{"date":"2025-09-19","open":16624,"high":16624,"low":16256,"close":16524,"volume":197886},{"date":"2025-09-22","open":16460,"high":16514,"low":16445,"close":16475,"volume":26302},{"date":"2025-09-23","open":16724,"high":16724,"low":16669,"close":16689,"volume":31178},{"date":"2025-09-24","open":16658,"high":16703,"low":16644,"close":16703,"volume":79802},{"date":"2025-09-25","open":16659,"high":16674,"low":16620,"close":16654,"volume":176075},{"date":"2025-09-26","open":16549,"high":16614,"low":16519,"close":16614,"volume":194982},{"date":"2025-09-29","open":16668,"high":16723,"low":16649,"close":16718,"volume":54153},{"date":"2025-09-30","open":16634,"high":16644,"low":16609,"close":16639,"volume":6360},{"date":"2025-10-01","open":16693,"high":16713,"low":16634,"close":16634,"volume":102701},{"date":"2025-10-02","open":17091,"high":17146,"low":16971,"close":17101,"volume":240323},{"date":"2025-10-10","open":17832,"high":17981,"low":17137,"close":17956,"volume":352543},{"date":"2025-10-13","open":17112,"high":17454,"low":17032,"close":17439,"volume":48501},{"date":"2025-10-14","open":17787,"high":17817,"low":17454,"close":17469,"volume":107231},{"date":"2025-10-15","open":17329,"high":17603,"low":17279,"close":17563,"volume":41588},{"date":"2025-10-16","open":17786,"high":17951,"low":17767,"close":17936,"volume":80295},{"date":"2025-10-17","open":17737,"high":17831,"low":17593,"close":17628,"volume":126480},{"date":"2025-10-20","open":17723,"high":17956,"low":17723,"close":17956,"volume":45958},{"date":"2025-10-21","open":18185,"high":18185,"low":18016,"close":18016,"volume":48746},{"date":"2025-10-22","open":17991,"high":17996,"low":17852,"close":17892,"volume":29623},{"date":"2025-10-23","open":17513,"high":17608,"low":17498,"close":17578,"volume":14858},{"date":"2025-10-24","open":18130,"high":18175,"low":18006,"close":18175,"volume":82382},{"date":"2025-10-27","open":18409,"high":18632,"low":18399,"close":18632,"volume":26279},{"date":"2025-10-28","open":18772,"high":18886,"low":18728,"close":18762,"volume":68202},{"date":"2025-10-29","open":18801,"high":19055,"low":18801,"close":19055,"volume":86302},{"date":"2025-10-30","open":19080,"high":19319,"low":19080,"close":19204,"volume":118883},{"date":"2025-10-31","open":19149,"high":19149,"low":19000,"close":19035,"volume":79883},{"date":"2025-11-03","open":19005,"high":19055,"low":18980,"close":19030,"volume":151633,"rsi_14":72.97,"sma_20":17986.5,"sma_60":16361.75,"sma_120":15245.57},{"date":"2025-11-04","open":19029,"high":19029,"low":18596,"close":18661,"volume":84400,"rsi_14":64.96,"sma_20":18087.7,"sma_60":16426.15,"sma_120":15301.73},{"date":"2025-11-05","open":18219,"high":18219,"low":17831,"close":18134,"volume":39454,"rsi_14":52.57,"sma_20":18162.7,"sma_60":16478.67,"sma_120":15352.78},{"date":"2025-11-06","open":18732,"high":18825,"low":18702,"close":18796,"volume":17943,"rsi_14":63.96,"sma_20":18247.45,"sma_60":16546.13,"sma_120":15406.09},{"date":"2025-11-07","open":18417,"high":18472,"low":18208,"close":18472,"volume":51817,"rsi_14":56.18,"sma_20":18273.3,"sma_60":16607.2,"sma_120":15452.73},{"date":"2025-11-10","open":18188,"high":18572,"low":18188,"close":18572,"volume":80654,"rsi_14":56.6,"sma_20":18330.0,"sma_60":16668.37,"sma_120":15496.04},{"date":"2025-11-11","open":18637,"high":18652,"low":18472,"close":18552,"volume":34929,"rsi_14":58.03,"sma_20":18384.2,"sma_60":16726.87,"sma_120":15539.48},{"date":"2025-11-12","open":18288,"high":18393,"low":18208,"close":18393,"volume":18770,"rsi_14":60.28,"sma_20":18425.7,"sma_60":16783.22,"sma_120":15582.6},{"date":"2025-11-13","open":18373,"high":18522,"low":17974,"close":18507,"volume":11775,"rsi_14":54.78,"sma_20":18454.25,"sma_60":16833.27,"sma_120":15628.66},{"date":"2025-11-14","open":17816,"high":17821,"low":17577,"close":17696,"volume":143418,"rsi_14":37.78,"sma_20":18457.6,"sma_60":16866.38,"sma_120":15667.09},{"date":"2025-11-17","open":17705,"high":17910,"low":17705,"close":17840,"volume":63551,"rsi_14":38.04,"sma_20":18451.85,"sma_60":16906.97,"sma_120":15706.52},{"date":"2025-11-18","open":17532,"high":17532,"low":17119,"close":17208,"volume":12797,"rsi_14":27.95,"sma_20":18411.45,"sma_60":16936.83,"sma_120":15742.42},{"date":"2025-11-19","open":17004,"high":17069,"low":16900,"close":16959,"volume":36653,"rsi_14":23.82,"sma_20":18364.8,"sma_60":16968.27,"sma_120":15777.48},{"date":"2025-11-20","open":17551,"high":17905,"low":17551,"close":17825,"volume":13998,"rsi_14":37.87,"sma_20":18377.15,"sma_60":17013.32,"sma_120":15819.65},{"date":"2025-11-21","open":16536,"high":16611,"low":16401,"close":16506,"volume":133835,"rsi_14":29.97,"sma_20":18293.7,"sma_60":17039.12,"sma_120":15850.86},{"date":"2025-11-24","open":16674,"high":16819,"low":16674,"close":16784,"volume":36638,"rsi_14":34.89,"sma_20":18201.3,"sma_60":17061.43,"sma_120":15882.08},{"date":"2025-11-25","open":17421,"high":17421,"low":17292,"close":17297,"volume":30681,"rsi_14":43.26,"sma_20":18128.1,"sma_60":17093.8,"sma_120":15915.94},{"date":"2025-11-26","open":17367,"high":17516,"low":17367,"close":17516,"volume":5535,"rsi_14":38.88,"sma_20":18051.15,"sma_60":17126.67,"sma_120":15953.99},{"date":"2025-11-27","open":17850,"high":17969,"low":17850,"close":17880,"volume":44618,"rsi_14":45.58,"sma_20":17988.6,"sma_60":17168.15,"sma_120":15998.62},{"date":"2025-11-28","open":17890,"high":18004,"low":17890,"close":18004,"volume":2600,"rsi_14":45.81,"sma_20":17940.75,"sma_60":17210.97,"sma_120":16038.31},{"date":"2025-12-01","open":18154,"high":18193,"low":17890,"close":17984,"volume":58932,"rsi_14":45.81,"sma_20":17892.15,"sma_60":17259.73,"sma_120":16076.47},{"date":"2025-12-02","open":18154,"high":18353,"low":18149,"close":18253,"volume":33028,"rsi_14":49.46,"sma_20":17875.45,"sma_60":17313.08,"sma_120":16116.83},{"date":"2025-12-03","open":18527,"high":18741,"low":18502,"close":18701,"volume":37549,"rsi_14":52.14,"sma_20":17907.7,"sma_60":17376.18,"sma_120":16157.88},{"date":"2025-12-04","open":18910,"high":18980,"low":18851,"close":18856,"volume":27969,"rsi_14":60.89,"sma_20":17914.55,"sma_60":17442.45,"sma_120":16198.42},{"date":"2025-12-05","open":18856,"high":18930,"low":18761,"close":18930,"volume":21378,"rsi_14":60.41,"sma_20":17941.35,"sma_60":17505.82,"sma_120":16239.94},{"date":"2025-12-08","open":18950,"high":19080,"low":18935,"close":19055,"volume":58962,"rsi_14":68.87,"sma_20":17969.4,"sma_60":17569.7,"sma_120":16284.93},{"date":"2025-12-09","open":19174,"high":19254,"low":19100,"close":19154,"volume":86430,"rsi_14":72.96,"sma_20":18003.45,"sma_60":17633.67,"sma_120":16330.76},{"date":"2025-12-10","open":19144,"high":19149,"low":19075,"close":19125,"volume":7216,"rsi_14":66.73,"sma_20":18043.95,"sma_60":17695.32,"sma_120":16373.29},{"date":"2025-12-11","open":19134,"high":19299,"low":18910,"close":18995,"volume":59536,"rsi_14":93.85,"sma_20":18072.25,"sma_60":17752.82,"sma_120":16415.08},{"date":"2025-12-12","open":19010,"high":19199,"low":19010,"close":19194,"volume":3835,"rsi_14":93.68,"sma_20":18151.15,"sma_60":17811.65,"sma_120":16458.48},{"date":"2025-12-15","open":18408,"high":18457,"low":18318,"close":18457,"volume":10797,"rsi_14":70.09,"sma_20":18185.8,"sma_60":17858.32,"sma_120":16495.6},{"date":"2025-12-16","open":18288,"high":18288,"low":18004,"close":18014,"volume":23191,"rsi_14":58.66,"sma_20":18229.85,"sma_60":17893.68,"sma_120":16530.11},{"date":"2025-12-17","open":18039,"high":18243,"low":18039,"close":18238,"volume":13928,"rsi_14":55.83,"sma_20":18297.6,"sma_60":17932.8,"sma_120":16563.32},{"date":"2025-12-18","open":17661,"high":17949,"low":17596,"close":17760,"volume":145620,"rsi_14":46.44,"sma_20":18298.0,"sma_60":17961.83,"sma_120":16590.54},{"date":"2025-12-19","open":17944,"high":18079,"low":17930,"close":18069,"volume":6918,"rsi_14":51.14,"sma_20":18379.9,"sma_60":17988.83,"sma_120":16618.62},{"date":"2025-12-22","open":18582,"high":18686,"low":18512,"close":18627,"volume":89849,"rsi_14":54.66,"sma_20":18475.85,"sma_60":18025.98,"sma_120":16650.37},{"date":"2025-12-23","open":18676,"high":18731,"low":18557,"close":18557,"volume":18597,"rsi_14":48.01,"sma_20":18542.65,"sma_60":18058.42,"sma_120":16681.17},{"date":"2025-12-24","open":18691,"high":18741,"low":18691,"close":18721,"volume":18847,"rsi_14":48.15,"sma_20":18606.75,"sma_60":18093.35,"sma_120":16714.45},{"date":"2025-12-26","open":18736,"high":18881,"low":18736,"close":18791,"volume":10140,"rsi_14":48.08,"sma_20":18652.5,"sma_60":18130.28,"sma_120":16748.36},{"date":"2025-12-29","open":18781,"high":18801,"low":18706,"close":18721,"volume":6723,"rsi_14":45.34,"sma_20":18688.5,"sma_60":18166.7,"sma_120":16779.58},{"date":"2025-12-30","open":18716,"high":18741,"low":18512,"close":18691,"volume":11968,"rsi_14":43.4,"sma_20":18724.0,"sma_60":18200.88,"sma_120":16810.96},{"date":"2026-01-02","open":18507,"high":18781,"low":18507,"close":18716,"volume":61519,"rsi_14":44.18,"sma_20":18747.25,"sma_60":18236.8,"sma_120":16842.72},{"date":"2026-01-05","open":19274,"high":19478,"low":19095,"close":19463,"volume":47051,"rsi_14":55.68,"sma_20":18785.5,"sma_60":18285.3,"sma_120":16881.63},{"date":"2026-01-06","open":19458,"high":19617,"low":19393,"close":19617,"volume":165239,"rsi_14":55.19,"sma_20":18823.75,"sma_60":18328.58,"sma_120":16920.14},{"date":"2026-01-07","open":20095,"high":20170,"low":19981,"close":20041,"volume":65576,"rsi_14":71.03,"sma_20":18879.5,"sma_60":18364.72,"sma_120":16961.98},{"date":"2026-01-08","open":19861,"high":19896,"low":19627,"close":19627,"volume":25648,"rsi_14":71.6,"sma_20":18908.25,"sma_60":18402.55,"sma_120":16999.42},{"date":"2026-01-09","open":19593,"high":19593,"low":19493,"close":19533,"volume":12702,"rsi_14":67.96,"sma_20":18927.25,"sma_60":18438.3,"sma_120":17036.3},{"date":"2026-01-12","open":20081,"high":20105,"low":19812,"close":19866,"volume":39629,"rsi_14":80.43,"sma_20":18964.5,"sma_60":18478.05,"sma_120":17075.08},{"date":"2026-01-13","open":20066,"high":20190,"low":20066,"close":20190,"volume":25401,"rsi_14":80.52,"sma_20":19024.5,"sma_60":18517.0,"sma_120":17117.05},{"date":"2026-01-14","open":20329,"high":20464,"low":20329,"close":20389,"volume":29631,"rsi_14":78.27,"sma_20":19084.5,"sma_60":18564.42,"sma_120":17159.83},{"date":"2026-01-15","open":20329,"high":20628,"low":20185,"close":20628,"volume":39938,"rsi_14":81.52,"sma_20":19193.5,"sma_60":18610.38,"sma_120":17204.78},{"date":"2026-01-16","open":20638,"high":20992,"low":20638,"close":20897,"volume":27579,"rsi_14":82.09,"sma_20":19338.25,"sma_60":18659.85,"sma_120":17251.73},{"date":"2026-01-19","open":20907,"high":20907,"low":20738,"close":20802,"volume":40048,"rsi_14":79.45,"sma_20":19467.0,"sma_60":18709.8,"sma_120":17298.96},{"date":"2026-01-20","open":20718,"high":20793,"low":20549,"close":20549,"volume":31683,"rsi_14":75.38,"sma_20":19607.0,"sma_60":18760.72,"sma_120":17345.84},{"date":"2026-01-21","open":20593,"high":20867,"low":20593,"close":20852,"volume":38325,"rsi_14":77.89,"sma_20":19746.75,"sma_60":18806.78,"sma_120":17394.39},{"date":"2026-01-22","open":21519,"high":21579,"low":21191,"close":21415,"volume":73195,"rsi_14":80.59,"sma_20":19886.75,"sma_60":18854.63,"sma_120":17448.48},{"date":"2026-01-23","open":21181,"high":21425,"low":21101,"close":21310,"volume":34153,"rsi_14":74.5,"sma_20":20025.0,"sma_60":18898.58,"sma_120":17500.7},{"date":"2026-01-26","open":21031,"high":21051,"low":20912,"close":21051,"volume":29139,"rsi_14":68.51,"sma_20":20142.0,"sma_60":18933.3,"sma_120":17549.31},{"date":"2026-01-27","open":21061,"high":21285,"low":21007,"close":21270,"volume":56677,"rsi_14":66.76,"sma_20":20266.5,"sma_60":18969.2,"sma_120":17599.46},{"date":"2026-01-28","open":21544,"high":22187,"low":21544,"close":22092,"volume":51852,"rsi_14":80.22,"sma_20":20435.75,"sma_60":19021.67,"sma_120":17656.48},{"date":"2026-01-29","open":22163,"high":22218,"low":21968,"close":22193,"volume":30165,"rsi_14":82.43,"sma_20":20610.0,"sma_60":19075.38,"sma_120":17718.57},{"date":"2026-01-30","open":22008,"high":22038,"low":21629,"close":21734,"volume":23504,"rsi_14":71.99,"sma_20":20760.0,"sma_60":19127.57,"sma_120":17776.86},{"date":"2026-02-02","open":21036,"high":21684,"low":20453,"close":20493,"volume":27777,"rsi_14":52.69,"sma_20":20810.25,"sma_60":19167.82,"sma_120":17823.24},{"date":"2026-02-03","open":21789,"high":21829,"low":21629,"close":21754,"volume":45098,"rsi_14":60.84,"sma_20":20916.0,"sma_60":19218.1,"sma_120":17882.12},{"date":"2026-02-04","open":20852,"high":21101,"low":20852,"close":21056,"volume":61022,"rsi_14":53.01,"sma_20":20965.5,"sma_60":19262.12,"sma_120":17934.66},{"date":"2026-02-05","open":20547,"high":20562,"low":20168,"close":20383,"volume":44309,"rsi_14":46.13,"sma_20":21002.0,"sma_60":19293.22,"sma_120":17980.79},{"date":"2026-02-06","open":19924,"high":20273,"low":19705,"close":20273,"volume":21936,"rsi_14":46.03,"sma_20":21037.75,"sma_60":19322.82,"sma_120":18024.84},{"date":"2026-02-09","open":21290,"high":21425,"low":21240,"close":21265,"volume":46407,"rsi_14":54.42,"sma_20":21106.5,"sma_60":19371.65,"sma_120":18077.43},{"date":"2026-02-10","open":21485,"high":21545,"low":21425,"close":21490,"volume":18604,"rsi_14":53.95,"sma_20":21170.25,"sma_60":19422.33,"sma_120":18127.8},{"date":"2026-02-11","open":21450,"high":21530,"low":21410,"close":21455,"volume":14232,"rsi_14":50.07,"sma_20":21222.25,"sma_60":19485.97,"sma_120":18176.17},{"date":"2026-02-12","open":21914,"high":22128,"low":21879,"close":22103,"volume":135101,"rsi_14":54.95,"sma_20":21294.75,"sma_60":19558.02,"sma_120":18232.49},{"date":"2026-02-13","open":21584,"high":21784,"low":21520,"close":21599,"volume":35349,"rsi_14":53.26,"sma_20":21328.5,"sma_60":19632.2,"sma_120":18284.52},{"date":"2026-02-19","open":21734,"high":21914,"low":21734,"close":21874,"volume":16129,"rsi_14":53.58,"sma_20":21380.75,"sma_60":19715.12,"sma_120":18341.69},{"date":"2026-02-20","open":21714,"high":21749,"low":21659,"close":21749,"volume":23725,"rsi_14":47.44,"sma_20":21439.5,"sma_60":19781.5,"sma_120":18397.41},{"date":"2026-02-23","open":21844,"high":21844,"low":21565,"close":21624,"volume":19672,"rsi_14":46.14,"sma_20":21476.75,"sma_60":19867.8,"sma_120":18453.46},{"date":"2026-02-24","open":21704,"high":21904,"low":21704,"close":21849,"volume":17840,"rsi_14":50.8,"sma_20":21497.0,"sma_60":19953.2,"sma_120":18507.32},{"date":"2026-02-25","open":22058,"high":22198,"low":22048,"close":22088,"volume":43897,"rsi_14":63.01,"sma_20":21534.5,"sma_60":20034.05,"sma_120":18563.92},{"date":"2026-02-26","open":22203,"high":22377,"low":22203,"close":22372,"volume":75496,"rsi_14":56.0,"sma_20":21599.25,"sma_60":20116.0,"sma_120":18621.33},{"date":"2026-02-27","open":21689,"high":21709,"low":21540,"close":21644,"volume":26477,"rsi_14":55.67,"sma_20":21616.5,"sma_60":20178.5,"sma_120":18673.33},{"date":"2026-03-03","open":21510,"high":21510,"low":20777,"close":21041,"volume":17301,"rsi_14":55.81,"sma_20":21559.4,"sma_60":20227.88,"sma_120":18719.42},{"date":"2026-03-04","open":20462,"high":20857,"low":19679,"close":20034,"volume":29194,"rsi_14":47.58,"sma_20":21448.45,"sma_60":20260.82,"sma_120":18760.28},{"date":"2026-03-05","open":20927,"high":20992,"low":20742,"close":20772,"volume":21283,"rsi_14":45.27,"sma_20":21397.4,"sma_60":20301.55,"sma_120":18807.32},{"date":"2026-03-06","open":20572,"high":20817,"low":20572,"close":20817,"volume":6319,"rsi_14":43.53,"sma_20":21410.85,"sma_60":20335.53,"sma_120":18855.86},{"date":"2026-03-09","open":19675,"high":19675,"low":18867,"close":19047,"volume":32510,"rsi_14":33.29,"sma_20":21272.5,"sma_60":20337.42,"sma_120":18889.93},{"date":"2026-03-10","open":20120,"high":20443,"low":20120,"close":20373,"volume":22996,"rsi_14":38.89,"sma_20":21235.45,"sma_60":20360.15,"sma_120":18932.98},{"date":"2026-03-11","open":20572,"high":20857,"low":20572,"close":20752,"volume":4438,"rsi_14":44.29,"sma_20":21251.15,"sma_60":20387.13,"sma_120":18978.42},{"date":"2026-03-12","open":20567,"high":20642,"low":20462,"close":20532,"volume":30416,"rsi_14":41.11,"sma_20":21261.35,"sma_60":20408.78,"sma_120":19021.22},{"date":"2026-03-13","open":20054,"high":20238,"low":20014,"close":20144,"volume":45501,"rsi_14":39.78,"sma_20":21202.4,"sma_60":20424.47,"sma_120":19059.89},{"date":"2026-03-16","open":20150,"high":20343,"low":20150,"close":20328,"volume":92383,"rsi_14":41.73,"sma_20":21141.35,"sma_60":20445.37,"sma_120":19099.09},{"date":"2026-03-17","open":20533,"high":20558,"low":20308,"close":20343,"volume":76881,"rsi_14":40.2,"sma_20":21082.8,"sma_60":20463.18,"sma_120":19137.42},{"date":"2026-03-18","open":20636,"high":20956,"low":20636,"close":20956,"volume":42591,"rsi_14":42.88,"sma_20":21022.5,"sma_60":20503.58,"sma_120":19180.95},{"date":"2026-03-19","open":20488,"high":20648,"low":20413,"close":20468,"volume":35255,"rsi_14":38.53,"sma_20":20962.95,"sma_60":20543.23,"sma_120":19218.46},{"date":"2026-03-20","open":20662,"high":20757,"low":20622,"close":20642,"volume":108429,"rsi_14":43.38,"sma_20":20898.4,"sma_60":20582.05,"sma_120":19257.42},{"date":"2026-03-23","open":20184,"high":20184,"low":19889,"close":19889,"volume":37779,"rsi_14":42.89,"sma_20":20802.45,"sma_60":20616.32,"sma_120":19289.08},{"date":"2026-03-24","open":20458,"high":20458,"low":20180,"close":20308,"volume":33730,"rsi_14":51.82,"sma_20":20733.65,"sma_60":20652.38,"sma_120":19320.61},{"date":"2026-03-25","open":20871,"high":21035,"low":20811,"close":20881,"volume":20190,"rsi_14":50.75,"sma_20":20682.35,"sma_60":20688.7,"sma_120":19357.34},{"date":"2026-03-26","open":20897,"high":20996,"low":20762,"close":20797,"volume":32617,"rsi_14":49.86,"sma_20":20614.8,"sma_60":20724.77,"sma_120":19391.59},{"date":"2026-03-27","open":20128,"high":20311,"low":20008,"close":20233,"volume":61288,"rsi_14":59.6,"sma_20":20504.85,"sma_60":20748.7,"sma_120":19421.03},{"date":"2026-03-30","open":19615,"high":20060,"low":19367,"close":19680,"volume":68055,"rsi_14":43.6,"sma_20":20403.65,"sma_60":20762.22,"sma_120":19446.25},{"date":"2026-03-31","open":18649,"high":19077,"low":18589,"close":18932,"volume":147223,"rsi_14":34.26,"sma_20":20298.15,"sma_60":20764.43,"sma_120":19465.57},{"date":"2026-04-01","open":20013,"high":20223,"low":19823,"close":20223,"volume":83186,"rsi_14":47.75,"sma_20":20307.65,"sma_60":20788.7,"sma_120":19494.79},{"date":"2026-04-02","open":20467,"high":20587,"low":19854,"close":19894,"volume":72401,"rsi_14":48.16,"sma_20":20263.75,"sma_60":20807.05,"sma_120":19521.92},{"date":"2026-04-03","open":20517,"high":20642,"low":20482,"close":20527,"volume":11660,"rsi_14":51.38,"sma_20":20249.25,"sma_60":20823.45,"sma_120":19554.38},{"date":"2026-04-06","open":20507,"high":20752,"low":20507,"close":20627,"volume":27397,"rsi_14":52.31,"sma_20":20331.1,"sma_60":20839.87,"sma_120":19584.22},{"date":"2026-04-07","open":20857,"high":20876,"low":20657,"close":20712,"volume":24648,"rsi_14":48.62,"sma_20":20350.9,"sma_60":20850.62,"sma_120":19607.67},{"date":"2026-04-08","open":21839,"high":22133,"low":21036,"close":22078,"volume":109160,"rsi_14":60.8,"sma_20":20420.2,"sma_60":20891.12,"sma_120":19646.83},{"date":"2026-04-09","open":22263,"high":22297,"low":22173,"close":22283,"volume":107645,"rsi_14":60.95,"sma_20":20510.75,"sma_60":20936.62,"sma_120":19687.46},{"date":"2026-04-10","open":22307,"high":22986,"low":22302,"close":22786,"volume":116756,"rsi_14":69.67,"sma_20":20645.95,"sma_60":20984.95,"sma_120":19731.5},{"date":"2026-04-13","open":22766,"high":23130,"low":22766,"close":23130,"volume":238539,"rsi_14":69.37,"sma_20":20789.25,"sma_60":21033.62,"sma_120":19775.31},{"date":"2026-04-14","open":23758,"high":23958,"low":23758,"close":23908,"volume":42946,"rsi_14":70.19,"sma_20":20970.8,"sma_60":21091.95,"sma_120":19828.18},{"date":"2026-04-15","open":24307,"high":24372,"low":24112,"close":24192,"volume":92355,"rsi_14":72.04,"sma_20":21135.85,"sma_60":21151.03,"sma_120":19880.71},{"date":"2026-04-16","open":24252,"high":24561,"low":24122,"close":24561,"volume":48680,"rsi_14":78.68,"sma_20":21343.9,"sma_60":21211.78,"sma_120":19935.82},{"date":"2026-04-17","open":24481,"high":24591,"low":24481,"close":24546,"volume":24873,"rsi_14":84.65,"sma_20":21542.45,"sma_60":21273.87,"sma_120":19991.83},{"date":"2026-04-20","open":24920,"high":25130,"low":24756,"close":24945,"volume":103461,"rsi_14":94.91,"sma_20":21798.65,"sma_60":21346.87,"sma_120":20053.79},{"date":"2026-04-21","open":25359,"high":25444,"low":25319,"close":25444,"volume":53413,"rsi_14":94.23,"sma_20":22058.95,"sma_60":21423.12,"sma_120":20114.95},{"date":"2026-04-22","open":25618,"high":25738,"low":25523,"close":25738,"volume":65031,"rsi_14":99.75,"sma_20":22305.25,"sma_60":21494.87,"sma_120":20174.75},{"date":"2026-04-23","open":26416,"high":26436,"low":25992,"close":26306,"volume":70907,"rsi_14":99.74,"sma_20":22584.3,"sma_60":21577.87,"sma_120":20238.22},{"date":"2026-04-24","open":27049,"high":27313,"low":27049,"close":27234,"volume":62176,"rsi_14":99.77,"sma_20":22938.0,"sma_60":21680.7,"sma_120":20307.0},{"date":"2026-04-27","open":27892,"high":29298,"low":27308,"close":28201,"volume":73621,"rsi_14":99.8,"sma_20":23367.95,"sma_60":21796.03,"sma_120":20382.62},{"date":"2026-04-28","open":27672,"high":27772,"low":27244,"close":27318,"volume":65102,"rsi_14":87.24,"sma_20":23791.05,"sma_60":21882.87,"sma_120":20452.27},{"date":"2026-04-29","open":26826,"high":26926,"low":26701,"close":26861,"volume":156978,"rsi_14":81.01,"sma_20":24124.75,"sma_60":21960.28,"sma_120":20517.83},{"date":"2026-04-30","open":27400,"high":27840,"low":27056,"close":27111,"volume":55774,"rsi_14":80.32,"sma_20":24487.45,"sma_60":22049.53,"sma_120":20588.55},{"date":"2026-05-04","open":28004,"high":28858,"low":28004,"close":28374,"volume":55492,"rsi_14":82.58,"sma_20":24881.75,"sma_60":22180.62,"sma_120":20674.22},{"date":"2026-05-06","open":29412,"high":29852,"low":29018,"close":29742,"volume":108888,"rsi_14":83.78,"sma_20":25336.75,"sma_60":22313.45,"sma_120":20765.78},{"date":"2026-05-07","open":30311,"high":30566,"low":30236,"close":30421,"volume":60070,"rsi_14":84.49,"sma_20":25821.5,"sma_60":22469.28,"sma_120":20865.7},{"date":"2026-05-08","open":29822,"high":30106,"low":29647,"close":30106,"volume":52527,"rsi_14":80.87,"sma_20":26222.0,"sma_60":22631.12,"sma_120":20962.17},{"date":"2026-05-11","open":31509,"high":31794,"low":31329,"close":31514,"volume":90180,"rsi_14":83.6,"sma_20":26682.75,"sma_60":22818.28,"sma_120":21070.55},{"date":"2026-05-12","open":32173,"high":32173,"low":31329,"close":31644,"volume":79257,"rsi_14":83.16,"sma_20":27124.75,"sma_60":22991.03,"sma_120":21181.34},{"date":"2026-05-13","open":30865,"high":31694,"low":30820,"close":31664,"volume":54580,"rsi_14":82.32,"sma_20":27550.5,"sma_60":23160.37,"sma_120":21291.35},{"date":"2026-05-14","open":32148,"high":32173,"low":31734,"close":32083,"volume":54303,"rsi_14":82.54,"sma_20":27958.25,"sma_60":23337.28,"sma_120":21411.62},{"date":"2026-05-15","open":31973,"high":32078,"low":30835,"close":31000,"volume":87249,"rsi_14":72.81,"sma_20":28297.5,"sma_60":23485.28,"sma_120":21521.65},{"date":"2026-05-18","open":30771,"high":30786,"low":29957,"close":30486,"volume":32481,"rsi_14":66.41,"sma_20":28592.5,"sma_60":23633.12,"sma_120":21632.66},{"date":"2026-05-19","open":30066,"high":30066,"low":29517,"close":29637,"volume":40814,"rsi_14":57.22,"sma_20":28845.75,"sma_60":23762.2,"sma_120":21738.66},{"date":"2026-05-20","open":30031,"high":30166,"low":29776,"close":30166,"volume":32029,"rsi_14":65.08,"sma_20":29105.5,"sma_60":23902.2,"sma_120":21841.85},{"date":"2026-05-21","open":31269,"high":31679,"low":30935,"close":31494,"volume":117848,"rsi_14":72.81,"sma_20":29406.75,"sma_60":24066.45,"sma_120":21967.12},{"date":"2026-05-22","open":31785,"high":31979,"low":31715,"close":31864,"volume":118775,"rsi_14":73.13,"sma_20":29711.75,"sma_60":24233.12,"sma_120":22093.16},{"date":"2026-05-26","open":33102,"high":33297,"low":32318,"close":33147,"volume":103611,"rsi_14":73.18,"sma_20":30052.5,"sma_60":24417.2,"sma_120":22225.62},{"date":"2026-05-27","open":34430,"high":34949,"low":34430,"close":34710,"volume":134561,"rsi_14":73.68,"sma_20":30425.0,"sma_60":24622.62,"sma_120":22369.31},{"date":"2026-05-28","open":33806,"high":33966,"low":33052,"close":33651,"volume":171931,"rsi_14":64.86,"sma_20":30696.0,"sma_60":24822.53,"sma_120":22500.52},{"date":"2026-05-29","open":34685,"high":34690,"low":34175,"close":34690,"volume":108604,"rsi_14":69.77,"sma_20":31063.25,"sma_60":25050.82,"sma_120":22639.35},{"date":"2026-06-01","open":34759,"high":34769,"low":34430,"close":34740,"volume":58895,"rsi_14":65.76,"sma_20":31457.75,"sma_60":25296.72,"sma_120":22778.77},{"date":"2026-06-02","open":34495,"high":34690,"low":34001,"close":34690,"volume":121181,"rsi_14":65.0,"sma_20":31837.25,"sma_60":25529.48,"sma_120":22915.52},{"date":"2026-06-04","open":36247,"high":36727,"low":35688,"close":36482,"volume":281981,"rsi_14":70.2,"sma_20":32243.25,"sma_60":25791.42,"sma_120":23063.47},{"date":"2026-06-05","open":35728,"high":36128,"low":35209,"close":35464,"volume":194879,"rsi_14":63.49,"sma_20":32529.75,"sma_60":26065.87,"sma_120":23201.64},{"date":"2026-06-08","open":32348,"high":33901,"low":32348,"close":32922,"volume":80387,"rsi_14":56.87,"sma_20":32655.0,"sma_60":26275.8,"sma_120":23317.97},{"date":"2026-06-09","open":34550,"high":35319,"low":34150,"close":35319,"volume":145170,"rsi_14":65.23,"sma_20":32916.0,"sma_60":26519.4,"sma_120":23453.27},{"date":"2026-06-10","open":33801,"high":34030,"low":32992,"close":33556,"volume":43257,"rsi_14":61.68,"sma_20":33018.25,"sma_60":26737.25,"sma_120":23573.02},{"date":"2026-06-11","open":32328,"high":33252,"low":32203,"close":33207,"volume":70390,"rsi_14":59.16,"sma_20":33096.5,"sma_60":26955.73,"sma_120":23690.1},{"date":"2026-06-12","open":35628,"high":36023,"low":35119,"close":35204,"volume":177366,"rsi_14":60.74,"sma_20":33273.75,"sma_60":27204.5,"sma_120":23824.93},{"date":"2026-06-15","open":36827,"high":37376,"low":36078,"close":37366,"volume":115547,"rsi_14":64.43,"sma_20":33538.25,"sma_60":27489.1,"sma_120":23976.14},{"date":"2026-06-16","open":37626,"high":37745,"low":37336,"close":37695,"volume":97161,"rsi_14":62.56,"sma_20":33873.5,"sma_60":27768.95,"sma_120":24136.27},{"date":"2026-06-17","open":35968,"high":36847,"low":35743,"close":36847,"volume":106805,"rsi_14":56.14,"sma_20":34192.0,"sma_60":28042.8,"sma_120":24293.02},{"date":"2026-06-18","open":36722,"high":37296,"low":36472,"close":37146,"volume":101442,"rsi_14":60.5,"sma_20":34568.0,"sma_60":28318.73,"sma_120":24450.39},{"date":"2026-06-19","open":38494,"high":38494,"low":37840,"close":38045,"volume":106088,"rsi_14":60.17,"sma_20":34962.5,"sma_60":28622.22,"sma_120":24619.27},{"date":"2026-06-22","open":37695,"high":38729,"low":37695,"close":38729,"volume":67416,"rsi_14":61.64,"sma_20":35324.75,"sma_60":28930.15,"sma_120":24791.27},{"date":"2026-06-23","open":39443,"high":39443,"low":37670,"close":37670,"volume":34064,"rsi_14":58.22,"sma_20":35615.5,"sma_60":29210.83,"sma_120":24949.77},{"date":"2026-06-24","open":36377,"high":37306,"low":36312,"close":37046,"volume":42258,"rsi_14":51.66,"sma_20":35810.75,"sma_60":29482.52,"sma_120":25103.64},{"date":"2026-06-25","open":38389,"high":38389,"low":37446,"close":38125,"volume":47978,"rsi_14":57.81,"sma_20":35981.75,"sma_60":29781.58,"sma_120":25265.14},{"date":"2026-06-26","open":37281,"high":37571,"low":36088,"close":36647,"volume":70014,"rsi_14":61.66,"sma_20":36131.75,"sma_60":30065.23,"sma_120":25413.72},{"date":"2026-06-29","open":36237,"high":36242,"low":35284,"close":36158,"volume":87112,"rsi_14":52.98,"sma_20":36205.25,"sma_60":30353.18,"sma_120":25558.81},{"date":"2026-06-30","open":36832,"high":37436,"low":36687,"close":37251,"volume":63096,"rsi_14":63.8,"sma_20":36331.0,"sma_60":30637.83,"sma_120":25713.27},{"date":"2026-07-01","open":38355,"high":38849,"low":37945,"close":37945,"volume":98314,"rsi_14":67.25,"sma_20":36494.0,"sma_60":30939.57,"sma_120":25873.31},{"date":"2026-07-02","open":36043,"high":36757,"low":35693,"close":35738,"volume":142380,"rsi_14":51.92,"sma_20":36456.75,"sma_60":31193.92,"sma_120":26008.68},{"date":"2026-07-03","open":34140,"high":34899,"low":33991,"close":34869,"volume":65269,"rsi_14":40.13,"sma_20":36427.0,"sma_60":31431.17,"sma_120":26135.52},{"date":"2026-07-06","open":35235,"high":35529,"low":34376,"close":34765,"volume":150636,"rsi_14":38.21,"sma_20":36519.25,"sma_60":31665.25,"sma_120":26257.93},{"date":"2026-07-07","open":34799,"high":34799,"low":33701,"close":34006,"volume":21179,"rsi_14":38.49,"sma_20":36453.5,"sma_60":31863.83,"sma_120":26377.47},{"date":"2026-07-08","open":32877,"high":33721,"low":32622,"close":32872,"volume":198037,"rsi_14":33.78,"sma_20":36419.25,"sma_60":32040.08,"sma_120":26488.35},{"date":"2026-07-09","open":34095,"high":34435,"low":33741,"close":34435,"volume":43718,"rsi_14":36.95,"sma_20":36480.75,"sma_60":32234.0,"sma_120":26609.47},{"date":"2026-07-10","open":35145,"high":35250,"low":34681,"close":34805,"volume":44720,"rsi_14":35.49,"sma_20":36460.75,"sma_60":32428.33,"sma_120":26730.97},{"date":"2026-07-13","open":34899,"high":35054,"low":33691,"close":33756,"volume":147232,"rsi_14":35.51,"sma_20":36280.0,"sma_60":32592.17,"sma_120":26842.06},{"date":"2026-07-14","open":33222,"high":33871,"low":32942,"close":33851,"volume":12120,"rsi_14":37.69,"sma_20":36087.5,"sma_60":32752.83,"sma_120":26951.93},{"date":"2026-07-15","open":34455,"high":35149,"low":34440,"close":35149,"volume":33715,"rsi_14":38.73,"sma_20":36002.5,"sma_60":32929.0,"sma_120":27070.39},{"date":"2026-07-16","open":33356,"high":33611,"low":33062,"close":33611,"volume":14251,"rsi_14":38.55,"sma_20":35825.5,"sma_60":33079.75,"sma_120":27176.81},{"date":"2026-07-20","open":32732,"high":32852,"low":30795,"close":31509,"volume":115845,"rsi_14":34.37,"sma_20":35498.25,"sma_60":33188.75,"sma_120":27267.81},{"date":"2026-07-21","open":31510,"high":32648,"low":31335,"close":32633,"volume":12077,"rsi_14":34.51,"sma_20":35193.0,"sma_60":33308.17,"sma_120":27365.64},{"date":"2026-07-22","open":33307,"high":33567,"low":32559,"close":32633,"volume":23113,"rsi_14":31.31,"sma_20":34940.75,"sma_60":33422.67,"sma_120":27458.77},{"date":"2026-07-23","open":33621,"high":33971,"low":33346,"close":33576,"volume":11547,"rsi_14":41.65,"sma_20":34767.0,"sma_60":33543.42,"sma_120":27560.64},{"date":"2026-07-24","open":33476,"high":33476,"low":32687,"close":32912,"volume":18679,"rsi_14":42.32,"sma_20":34506.0,"sma_60":33637.58,"sma_120":27659.14},{"date":"2026-07-27","open":32429,"high":32653,"low":31894,"close":32618,"volume":142368,"rsi_14":41.7,"sma_20":34304.25,"sma_60":33710.67,"sma_120":27753.35},{"date":"2026-07-28","open":31045,"high":31139,"low":30111,"close":30161,"volume":123627,"rsi_14":36.86,"sma_20":34004.0,"sma_60":33757.5,"sma_120":27820.18},{"date":"2026-07-29","open":30086,"high":31953,"low":28478,"close":28958,"volume":26750,"rsi_14":36.59,"sma_20":33586.75,"sma_60":33791.83,"sma_120":27876.06},{"date":"2026-07-30","open":28095,"high":28840,"low":27950,"close":28190,"volume":44217,"rsi_14":27.46,"sma_20":33096.25,"sma_60":33809.17,"sma_120":27929.35},{"date":"2026-07-31","open":31490,"high":31910,"low":31035,"close":31830,"volume":158942,"rsi_14":41.22,"sma_20":32898.25,"sma_60":33866.08,"sma_120":28023.35},{"date":"2026-08-03","open":30790,"high":31055,"low":30765,"close":30830,"volume":27367,"rsi_14":41.34,"sma_20":32693.75,"sma_60":33883.5,"sma_120":28098.47},{"date":"2026-08-04","open":30830,"high":31120,"low":30325,"close":31120,"volume":24049,"rsi_14":42.0,"sma_20":32509.0,"sma_60":33894.42,"sma_120":28181.85},{"date":"2026-08-05","open":32420,"high":32930,"low":32310,"close":32875,"volume":42670,"rsi_14":43.48,"sma_20":32450.0,"sma_60":33939.83,"sma_120":28285.47},{"date":"2026-08-06","open":32270,"high":32270,"low":31490,"close":31655,"volume":47313,"rsi_14":44.28,"sma_20":32386.75,"sma_60":33941.42,"sma_120":28379.85},{"date":"2026-08-07","open":32460,"high":32460,"low":31800,"close":32285,"volume":22932,"rsi_14":52.28,"sma_20":32276.75,"sma_60":33951.33,"sma_120":28471.18},{"date":"2026-08-10","open":32760,"high":33085,"low":32720,"close":33040,"volume":20824,"rsi_14":51.3,"sma_20":32160.65,"sma_60":33932.68,"sma_120":28545.42},{"date":"2026-08-11","open":32210,"high":32260,"low":31765,"close":32095,"volume":8883,"rsi_14":48.37,"sma_20":32077.5,"sma_60":33932.85,"sma_120":28633.59},{"date":"2026-08-12","open":32095,"high":32530,"low":32095,"close":32450,"volume":16927,"rsi_14":46.47,"sma_20":32007.35,"sma_60":33956.98,"sma_120":28719.3},{"date":"2026-08-13","open":32995,"high":33190,"low":32995,"close":33085,"volume":7148,"rsi_14":50.54,"sma_20":31904.05,"sma_60":34000.28,"sma_120":28814.51},{"date":"2026-08-14","open":33165,"high":33165,"low":32925,"close":32995,"volume":5218,"rsi_14":51.19,"sma_20":31873.15,"sma_60":34056.22,"sma_120":28906.67},{"date":"2026-08-18","open":33345,"high":33720,"low":32920,"close":33035,"volume":41177,"rsi_14":60.77,"sma_20":31949.35,"sma_60":34104.0,"sma_120":29000.22},{"date":"2026-08-19","open":31610,"high":31985,"low":31415,"close":31485,"volume":8529,"rsi_14":59.23,"sma_20":31891.9,"sma_60":34103.82,"sma_120":29081.88},{"date":"2026-08-20","open":31485,"high":31780,"low":31435,"close":31750,"volume":24852,"rsi_14":63.52,"sma_20":31847.7,"sma_60":34101.9,"sma_120":29163.88},{"date":"2026-08-21","open":31485,"high":31725,"low":31485,"close":31675,"volume":5204,"rsi_14":49.19,"sma_20":31752.55,"sma_60":34077.33,"sma_120":29243.26},{"date":"2026-08-24","open":31675,"high":31675,"low":30755,"close":30855,"volume":62290,"rsi_14":50.13,"sma_20":31649.6,"sma_60":34013.05,"sma_120":29313.42},{"date":"2026-08-25","open":30235,"high":31050,"low":30235,"close":31050,"volume":51646,"rsi_14":49.62,"sma_20":31571.15,"sma_60":33969.67,"sma_120":29391.3},{"date":"2026-08-26","open":30985,"high":31105,"low":30680,"close":30960,"volume":26137,"rsi_14":37.51,"sma_20":31611.0,"sma_60":33907.47,"sma_120":29473.94},{"date":"2026-08-27","open":31720,"high":31720,"low":31310,"close":31560,"volume":76476,"rsi_14":49.33,"sma_20":31741.0,"sma_60":33854.43,"sma_120":29569.97},{"date":"2026-08-28","open":31485,"high":31590,"low":31325,"close":31325,"volume":1328,"rsi_14":42.78,"sma_20":31897.75,"sma_60":33798.32,"sma_120":29657.9},{"date":"2026-08-31","open":31890,"high":31890,"low":30095,"close":30860,"volume":7706,"rsi_14":32.86,"sma_20":31849.25,"sma_60":33704.58,"sma_120":29741.58},{"date":"2026-09-01","open":30740,"high":30950,"low":30690,"close":30920,"volume":5713,"rsi_14":39.27,"sma_20":31853.75,"sma_60":33628.82,"sma_120":29840.51},{"date":"2026-09-02","open":30160,"high":30160,"low":29865,"close":29865,"volume":3098,"rsi_14":29.07,"sma_20":31791.0,"sma_60":33577.83,"sma_120":29919.6},{"date":"2026-09-03","open":30100,"high":30335,"low":29955,"close":30160,"volume":6543,"rsi_14":24.94,"sma_20":31655.25,"sma_60":33491.82,"sma_120":29997.98},{"date":"2026-09-04","open":30320,"high":30665,"low":30305,"close":30640,"volume":14585,"rsi_14":31.08,"sma_20":31604.5,"sma_60":33443.18,"sma_120":30082.2},{"date":"2026-09-07","open":31245,"high":31530,"low":31245,"close":31530,"volume":14730,"rsi_14":39.36,"sma_20":31566.75,"sma_60":33415.2,"sma_120":30177.07},{"date":"2026-09-08","open":32415,"high":32415,"low":31570,"close":31595,"volume":33303,"rsi_14":50.98,"sma_20":31494.5,"sma_60":33355.02,"sma_120":30270.95},{"date":"2026-09-09","open":31620,"high":31980,"low":31620,"close":31870,"volume":11118,"rsi_14":51.07,"sma_20":31483.25,"sma_60":33263.38,"sma_120":30367.0},{"date":"2026-09-10","open":31840,"high":31975,"low":31695,"close":31850,"volume":6442,"rsi_14":51.58,"sma_20":31453.25,"sma_60":33165.93,"sma_120":30457.76},{"date":"2026-09-11","open":31055,"high":31235,"low":30860,"close":31215,"volume":28271,"rsi_14":53.36,"sma_20":31359.75,"sma_60":33072.03,"sma_120":30547.31},{"date":"2026-09-14","open":30280,"high":31185,"low":30230,"close":30800,"volume":2096,"rsi_14":47.76,"sma_20":31250.0,"sma_60":32966.23,"sma_120":30631.94},{"date":"2026-09-15","open":30070,"high":30160,"low":29785,"close":29965,"volume":7724,"rsi_14":42.13,"sma_20":31096.5,"sma_60":32831.53,"sma_120":30715.89},{"date":"2026-09-16","open":29965,"high":30345,"low":29965,"close":30305,"volume":15964,"rsi_14":39.65,"sma_20":31037.5,"sma_60":32691.1,"sma_120":30799.19},{"date":"2026-09-17","open":30490,"high":30555,"low":30365,"close":30420,"volume":42104,"rsi_14":42.39,"sma_20":30971.0,"sma_60":32570.23,"sma_120":30878.66},{"date":"2026-09-18","open":31260,"high":31545,"low":31055,"close":31545,"volume":49355,"rsi_14":55.19,"sma_20":30964.5,"sma_60":32478.52,"sma_120":30968.21},{"date":"2026-09-21","open":33265,"high":33265,"low":32010,"close":32365,"volume":4352,"rsi_14":59.81,"sma_20":31040.0,"sma_60":32382.48,"sma_120":31069.28},{"date":"2026-09-22","open":33330,"high":34010,"low":33330,"close":33490,"volume":99264,"rsi_14":74.38,"sma_20":31162.0,"sma_60":32329.83,"sma_120":31184.36},{"date":"2026-09-23","open":34210,"high":34465,"low":34180,"close":34295,"volume":24985,"rsi_14":76.02,"sma_20":31328.75,"sma_60":32298.75,"sma_120":31312.38},{"date":"2026-09-28","open":34350,"high":34530,"low":33685,"close":33685,"volume":16370,"rsi_14":68.85,"sma_20":31435.0,"sma_60":32239.28,"sma_120":31424.53},{"date":"2026-09-29","open":33620,"high":33810,"low":33335,"close":33715,"volume":5574,"rsi_14":65.14,"sma_20":31554.5,"sma_60":32168.75,"sma_120":31539.69},{"date":"2026-09-30","open":34125,"high":34360,"low":33940,"close":33940,"volume":15251,"rsi_14":65.9,"sma_20":31708.5,"sma_60":32138.75,"sma_120":31651.45},{"date":"2026-10-01","open":34200,"high":35175,"low":34120,"close":35175,"volume":19350,"rsi_14":69.83,"sma_20":31921.25,"sma_60":32143.82,"sma_120":31772.2},{"date":"2026-10-02","open":34840,"high":34935,"low":34635,"close":34765,"volume":52848,"rsi_14":66.7,"sma_20":32166.25,"sma_60":32143.8,"sma_120":31888.83},{"date":"2026-10-06","open":35320,"high":35605,"low":35320,"close":35445,"volume":23328,"rsi_14":74.12,"sma_20":32430.5,"sma_60":32167.75,"sma_120":31999.7},{"date":"2026-10-07","open":35470,"high":35545,"low":35220,"close":35295,"volume":76911,"rsi_14":76.43,"sma_20":32663.25,"sma_60":32208.1,"sma_120":32107.62},{"date":"2026-10-08","open":35210,"high":35210,"low":34745,"close":34745,"volume":34389,"rsi_14":79.08,"sma_20":32824.0,"sma_60":32213.23,"sma_120":32206.74},{"date":"2026-10-12","open":33920,"high":33920,"low":33530,"close":33530,"volume":10227,"rsi_14":67.73,"sma_20":32920.75,"sma_60":32191.97,"sma_120":32292.87},{"date":"2026-10-13","open":32350,"high":32595,"low":32085,"close":32160,"volume":113872,"rsi_14":58.41,"sma_20":32935.25,"sma_60":32165.33,"sma_120":32361.08},{"date":"2026-10-14","open":32750,"high":32980,"low":32345,"close":32505,"volume":43361,"rsi_14":55.02,"sma_20":32968.0,"sma_60":32142.87,"sma_120":32429.78},{"date":"2026-10-15","open":30710,"high":31015,"low":30485,"close":30740,"volume":11979,"rsi_14":42.27,"sma_20":32944.25,"sma_60":32069.35,"sma_120":32480.7},{"date":"2026-10-16","open":30735,"high":31195,"low":30505,"close":30885,"volume":39263,"rsi_14":36.34,"sma_20":32948.5,"sma_60":32023.88,"sma_120":32532.95},{"date":"2026-10-19","open":29760,"high":30510,"low":29760,"close":30495,"volume":9724,"rsi_14":29.17,"sma_20":32975.0,"sma_60":32006.95,"sma_120":32578.62},{"date":"2026-10-20","open":30350,"high":30350,"low":29745,"close":29850,"volume":7904,"rsi_14":29.06,"sma_20":32952.25,"sma_60":31960.55,"sma_120":32614.74},{"date":"2026-10-21","open":30735,"high":31150,"low":30550,"close":30550,"volume":163833,"rsi_14":33.89,"sma_20":32958.75,"sma_60":31925.82,"sma_120":32654.24},{"date":"2026-10-22","open":30335,"high":30450,"low":29715,"close":29780,"volume":13403,"rsi_14":29.94,"sma_20":32870.5,"sma_60":31862.52,"sma_120":32682.58},{"date":"2026-10-23","open":28335,"high":29135,"low":27894,"close":29135,"volume":9634}],"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 미국반도체NYSE(H)","phase":"above-fold","symbol_resolved":true}