{"status":"ok","report":{"price_analysis":{"current":30760.0,"change_1d":-2.0,"change_7d":-5.1,"change_30d":-9.3,"high_30d":38590.0,"low_30d":29760.0,"position_in_range":11.0,"support":30643.0,"resistance":37707.0},"summary":"RISE 미국반도체NYSE(469060)은(는) NYSE Semicondoctor Index(Price Return)를 추종하는 ETF입니다, 순자산 870억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 14.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1041.83)가 시그널선(-467.15)을 하회합니다(데드크로스). SMA20 35074, SMA60 34868 — 혼조세입니다. 볼린저밴드 30219~39929 (현재 위치 6%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 14","rsi_14":14.327485380116968,"macd":-1041.8309448590735,"macd_signal":-467.14912959454165,"sma_20":35074.0,"sma_60":34867.933333333334,"bb_upper":39928.99701338734,"bb_lower":30219.002986612657,"atr_14":1205.357142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -437.00, 기관 순매수 -1.50만. 30일 누적: 외국인 2976.00, 기관 -8.71만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-437.0,"institutional_flow":-15011.0,"data":[{"date":"2026-10-23","foreign_net":-104.0,"institution_net":-3805.0,"retail_net":3909.0},{"date":"2026-10-22","foreign_net":-288.0,"institution_net":-3352.0,"retail_net":3640.0},{"date":"2026-10-21","foreign_net":356.0,"institution_net":-6033.0,"retail_net":5677.0},{"date":"2026-10-20","foreign_net":-357.0,"institution_net":-2134.0,"retail_net":2491.0},{"date":"2026-10-19","foreign_net":-44.0,"institution_net":313.0,"retail_net":-269.0},{"date":"2026-10-16","foreign_net":390.0,"institution_net":-2332.0,"retail_net":1942.0},{"date":"2026-10-15","foreign_net":-379.0,"institution_net":3210.0,"retail_net":-2831.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-607.0,"retail_net":607.0},{"date":"2026-10-13","foreign_net":-157.0,"institution_net":2064.0,"retail_net":-1907.0},{"date":"2026-10-12","foreign_net":-69.0,"institution_net":-1255.0,"retail_net":1324.0},{"date":"2026-10-08","foreign_net":169.0,"institution_net":-3203.0,"retail_net":3034.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-3966.0,"retail_net":3966.0},{"date":"2026-10-06","foreign_net":-119.0,"institution_net":-2030.0,"retail_net":2149.0},{"date":"2026-10-02","foreign_net":316.0,"institution_net":-12383.0,"retail_net":12067.0},{"date":"2026-10-01","foreign_net":263.0,"institution_net":-5507.0,"retail_net":5244.0},{"date":"2026-09-30","foreign_net":-310.0,"institution_net":-7993.0,"retail_net":8303.0},{"date":"2026-09-29","foreign_net":-55.0,"institution_net":599.0,"retail_net":-544.0},{"date":"2026-09-28","foreign_net":-190.0,"institution_net":-10642.0,"retail_net":10832.0},{"date":"2026-09-23","foreign_net":3314.0,"institution_net":-10314.0,"retail_net":7000.0},{"date":"2026-09-22","foreign_net":-59.0,"institution_net":-2642.0,"retail_net":2701.0},{"date":"2026-09-21","foreign_net":-385.0,"institution_net":331.0,"retail_net":54.0},{"date":"2026-09-18","foreign_net":178.0,"institution_net":-2272.0,"retail_net":2094.0},{"date":"2026-09-17","foreign_net":180.0,"institution_net":-950.0,"retail_net":770.0},{"date":"2026-09-16","foreign_net":354.0,"institution_net":-1525.0,"retail_net":1171.0},{"date":"2026-09-15","foreign_net":-286.0,"institution_net":-1301.0,"retail_net":1587.0},{"date":"2026-09-14","foreign_net":-223.0,"institution_net":262.0,"retail_net":-39.0},{"date":"2026-09-11","foreign_net":208.0,"institution_net":1969.0,"retail_net":-2177.0},{"date":"2026-09-10","foreign_net":-327.0,"institution_net":-11422.0,"retail_net":11749.0},{"date":"2026-09-09","foreign_net":600.0,"institution_net":329.0,"retail_net":-929.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-484.0,"retail_net":484.0}],"periods":{"d1":{"foreign_net":-104.0,"institution_net":-3805.0,"retail_net":3909.0},"d3":{"foreign_net":-36.0,"institution_net":-13190.0,"retail_net":13226.0},"d7":{"foreign_net":-426.0,"institution_net":-14133.0,"retail_net":14559.0},"d14":{"foreign_net":-286.0,"institution_net":-35513.0,"retail_net":35799.0},"d30":{"foreign_net":2976.0,"institution_net":-87075.0,"retail_net":84099.0}}},"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":26,"summary":"RSI 14","metrics":[{"name":"RSI (14)","value":14.3,"unit":"","percentile":14,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.3,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 14 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 14 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4474,"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":"2026-10-23T23:44:17.820980+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"NYSE Semicondoctor Index(Price Return)","issuer":"KB자산운용","category":"","expense_ratio":0.01,"aum":87000000000.0,"aum_display":"870억","dividend_yield":null,"tracking_error":0.38,"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":30760.0,"change_pct":-1.99,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-10-24","close":9584.7051},{"date":"2023-10-25","close":9652.3389},{"date":"2023-10-26","close":9236.873},{"date":"2023-10-27","close":9362.4795},{"date":"2023-10-30","close":9420.4512},{"date":"2023-10-31","close":9135.4219},{"date":"2023-11-01","close":9328.6621},{"date":"2023-11-02","close":9478.4229},{"date":"2023-11-03","close":9531.5645},{"date":"2023-11-06","close":9637.8447},{"date":"2023-11-07","close":9647.5098},{"date":"2023-11-08","close":9739.2988},{"date":"2023-11-09","close":9748.959},{"date":"2023-11-10","close":9753.791},{"date":"2023-11-13","close":10178.9189},{"date":"2023-11-14","close":10174.0859},{"date":"2023-11-15","close":10338.3408},{"date":"2023-11-16","close":10285.1982},{"date":"2023-11-17","close":10314.1865},{"date":"2023-11-20","close":10304.5254},{"date":"2023-11-21","close":10526.751},{"date":"2023-11-22","close":10290.0303},{"date":"2023-11-23","close":10372.1582},{"date":"2023-11-24","close":10497.7637},{"date":"2023-11-27","close":10449.4541},{"date":"2023-11-28","close":10314.1865},{"date":"2023-11-29","close":10304.5254},{"date":"2023-11-30","close":10372.1582},{"date":"2023-12-01","close":10405.9746},{"date":"2023-12-04","close":10376.9902},{"date":"2023-12-05","close":10401.1426},{"date":"2023-12-06","close":10430.1309},{"date":"2023-12-07","close":10420.4668},{"date":"2023-12-08","close":10521.9209},{"date":"2023-12-11","close":10628.2012},{"date":"2023-12-12","close":11053.3291},{"date":"2023-12-13","close":11106.4707},{"date":"2023-12-14","close":11149.9502},{"date":"2023-12-15","close":11459.1328},{"date":"2023-12-18","close":11454.3008},{"date":"2023-12-19","close":11550.9219},{"date":"2023-12-20","close":11536.4287},{"date":"2023-12-21","close":11290.0479},{"date":"2023-12-22","close":11449.4717},{"date":"2023-12-26","close":11541.2607},{"date":"2023-12-27","close":11700.6816},{"date":"2023-12-28","close":11686.1895},{"date":"2024-01-02","close":11676.5293},{"date":"2024-01-03","close":11299.71},{"date":"2024-01-04","close":11111.3027},{"date":"2024-01-05","close":11024.3418},{"date":"2024-01-08","close":11053.3291},{"date":"2024-01-09","close":11434.9785},{"date":"2024-01-10","close":11463.9629},{"date":"2024-01-11","close":11425.3154},{"date":"2024-01-12","close":11420.4854},{"date":"2024-01-15","close":11473.625},{"date":"2024-01-16","close":11439.8105},{"date":"2024-01-17","close":11777.9785},{"date":"2024-01-18","close":11850.0},{"date":"2024-01-19","close":12058.1768},{"date":"2024-01-22","close":12599.25},{"date":"2024-01-23","close":12536.4453},{"date":"2024-01-24","close":12666.8828},{"date":"2024-01-25","close":12831.1387},{"date":"2024-01-26","close":12671.7148},{"date":"2024-01-29","close":12444.6572},{"date":"2024-01-30","close":12507.5342},{"date":"2024-01-31","close":12270.54},{"date":"2024-02-01","close":12193.1523},{"date":"2024-02-02","close":12251.1934},{"date":"2024-02-05","close":12347.9268},{"date":"2024-02-06","close":12454.3311},{"date":"2024-02-07","close":12347.9268},{"date":"2024-02-08","close":12560.7383},{"date":"2024-02-13","close":12937.9932},{"date":"2024-02-14","close":12817.0771},{"date":"2024-02-15","close":13078.2578},{"date":"2024-02-16","close":13160.4805},{"date":"2024-02-19","close":13029.8906},{"date":"2024-02-20","close":12996.0342},{"date":"2024-02-21","close":12744.5293},{"date":"2024-02-22","close":13039.5645},{"date":"2024-02-23","close":13407.1465},{"date":"2024-02-26","close":13184.6641},{"date":"2024-02-27","close":13281.3955},{"date":"2024-02-28","close":13334.5977},{"date":"2024-02-29","close":13184.6641},{"date":"2024-03-04","close":14103.623},{"date":"2024-03-05","close":14171.3359},{"date":"2024-03-06","close":14035.9092},{"date":"2024-03-07","close":14306.7598},{"date":"2024-03-08","close":14732.3857},{"date":"2024-03-11","close":13953.6875},{"date":"2024-03-12","close":14035.9092},{"date":"2024-03-13","close":14195.5176},{"date":"2024-03-14","close":13803.75},{"date":"2024-03-15","close":13629.6318},{"date":"2024-03-18","close":13798.915},{"date":"2024-03-19","close":13639.3076},{"date":"2024-03-20","close":13586.1045},{"date":"2024-03-21","close":13958.5244},{"date":"2024-03-22","close":14089.1143},{"date":"2024-03-25","close":14156.8262},{"date":"2024-03-26","close":14161.6611},{"date":"2024-03-27","close":14200.3564},{"date":"2024-03-28","close":14219.7031},{"date":"2024-03-29","close":14248.7217},{"date":"2024-04-01","close":14326.1084},{"date":"2024-04-02","close":14466.3691},{"date":"2024-04-03","close":14132.6416},{"date":"2024-04-04","close":14248.7217},{"date":"2024-04-05","close":14239.0488},{"date":"2024-04-08","close":14074.6025},{"date":"2024-04-09","close":14127.8066},{"date":"2024-04-11","close":14113.2969},{"date":"2024-04-12","close":14432.5146},{"date":"2024-04-15","close":14181.0098},{"date":"2024-04-16","close":14011.7275},{"date":"2024-04-17","close":13919.8311},{"date":"2024-04-18","close":13668.3252},{"date":"2024-04-19","close":13262.0498},{"date":"2024-04-22","close":12947.668},{"date":"2024-04-23","close":13049.2363},{"date":"2024-04-24","close":13441.0039},{"date":"2024-04-25","close":13411.9854},{"date":"2024-04-26","close":13808.5898},{"date":"2024-04-29","close":14055.6895},{"date":"2024-04-30","close":14094.4492},{"date":"2024-05-02","close":13488.8105},{"date":"2024-05-03","close":13513.0361},{"date":"2024-05-07","close":13915.1807},{"date":"2024-05-08","close":14002.3916},{"date":"2024-05-09","close":14002.3916},{"date":"2024-05-10","close":13929.7168},{"date":"2024-05-13","close":14065.3789},{"date":"2024-05-14","close":14065.3789},{"date":"2024-05-16","close":14520.8213},{"date":"2024-05-17","close":14593.498},{"date":"2024-05-20","close":14578.9629},{"date":"2024-05-21","close":14859.9795},{"date":"2024-05-22","close":14884.2041},{"date":"2024-05-23","close":15145.8398},{"date":"2024-05-24","close":14942.3467},{"date":"2024-05-27","close":15136.1494},{"date":"2024-05-28","close":15160.377},{"date":"2024-05-29","close":15315.4209},{"date":"2024-05-30","close":15160.377},{"date":"2024-05-31","close":15170.0664},{"date":"2024-06-03","close":15116.7695},{"date":"2024-06-04","close":15189.4463},{"date":"2024-06-05","close":15092.5449},{"date":"2024-06-07","close":15436.5498},{"date":"2024-06-10","close":15504.3789},{"date":"2024-06-11","close":15518.915},{"date":"2024-06-12","close":15703.0293},{"date":"2024-06-13","close":16323.2041},{"date":"2024-06-14","close":16284.4463},{"date":"2024-06-17","close":16318.3604},{"date":"2024-06-18","close":16773.8008},{"date":"2024-06-19","close":16875.5469},{"date":"2024-06-20","close":16967.6074},{"date":"2024-06-21","close":16434.6426},{"date":"2024-06-24","close":16298.9805},{"date":"2024-06-25","close":15838.6934},{"date":"2024-06-26","close":16226.3027},{"date":"2024-06-27","close":15935.5967},{"date":"2024-06-28","close":15935.5967},{"date":"2024-07-01","close":16076.1045},{"date":"2024-07-02","close":16061.5693},{"date":"2024-07-03","close":16303.8252},{"date":"2024-07-04","close":16541.2363},{"date":"2024-07-05","close":16531.543},{"date":"2024-07-08","close":16565.459},{"date":"2024-07-09","close":17122.6504},{"date":"2024-07-10","close":16880.3926},{"date":"2024-07-11","close":17137.1855},{"date":"2024-07-12","close":16982.1387},{"date":"2024-07-15","close":16924.0},{"date":"2024-07-16","close":16962.7578},{"date":"2024-07-17","close":16773.8008},{"date":"2024-07-18","close":16085.7949},{"date":"2024-07-19","close":15979.2021},{"date":"2024-07-22","close":15509.2246},{"date":"2024-07-23","close":15872.6104},{"date":"2024-07-24","close":15819.3125},{"date":"2024-07-25","close":15000.4873},{"date":"2024-07-26","close":14830.9092},{"date":"2024-07-29","close":15111.9248},{"date":"2024-07-30","close":14844.9287},{"date":"2024-07-31","close":14738.1318},{"date":"2024-08-01","close":15102.2148},{"date":"2024-08-02","close":13713.8418},{"date":"2024-08-05","close":12136.1436},{"date":"2024-08-06","close":13374.0293},{"date":"2024-08-07","close":13432.2822},{"date":"2024-08-08","close":12917.709},{"date":"2024-08-09","close":13626.4609},{"date":"2024-08-12","close":13699.2793},{"date":"2024-08-13","close":13757.5303},{"date":"2024-08-14","close":14247.832},{"date":"2024-08-16","close":14903.1826},{"date":"2024-08-19","close":14412.8828},{"date":"2024-08-20","close":14742.9863},{"date":"2024-08-21","close":14597.3525},{"date":"2024-08-22","close":14781.8223},{"date":"2024-08-23","close":14442.0088},{"date":"2024-08-26","close":14524.5361},{"date":"2024-08-27","close":14413.0},{"date":"2024-08-28","close":14461.4287},{"date":"2024-08-29","close":13917.7295},{"date":"2024-08-30","close":14184.7217},{"date":"2024-09-02","close":14456.5723},{"date":"2024-09-03","close":14446.8633},{"date":"2024-09-04","close":13320.6309},{"date":"2024-09-05","close":13359.4658},{"date":"2024-09-06","close":13097.3242},{"date":"2024-09-09","close":12961.4014},{"date":"2024-09-10","close":13034.2188},{"date":"2024-09-11","close":13131.3057},{"date":"2024-09-12","close":13869.1836},{"date":"2024-09-13","close":13708.9863},{"date":"2024-09-19","close":13864.3291},{"date":"2024-09-20","close":14175.0146},{"date":"2024-09-23","close":14092.4883},{"date":"2024-09-24","close":14068.2158},{"date":"2024-09-25","close":14034.2354},{"date":"2024-09-26","close":14684.7334},{"date":"2024-09-27","close":14582.7891},{"date":"2024-09-30","close":14262.3945},{"date":"2024-10-02","close":13806.0762},{"date":"2024-10-04","close":14330.3574},{"date":"2024-10-07","close":14563.3721},{"date":"2024-10-08","close":14582.7891},{"date":"2024-10-10","close":14878.9111},{"date":"2024-10-11","close":14757.5508},{"date":"2024-10-14","close":14942.0195},{"date":"2024-10-15","close":15315.8115},{"date":"2024-10-16","close":14650.752},{"date":"2024-10-17","close":14888.6201},{"date":"2024-10-18","close":14796.3857},{"date":"2024-10-21","close":14738.1318},{"date":"2024-10-22","close":14796.3857},{"date":"2024-10-23","close":14762.4053},{"date":"2024-10-24","close":14806.0928},{"date":"2024-10-25","close":14835.2217},{"date":"2024-10-28","close":14990.5635},{"date":"2024-10-29","close":14995.4189},{"date":"2024-10-30","close":15321.0},{"date":"2024-10-31","close":14586.3193},{"date":"2024-11-01","close":14289.2354},{"date":"2024-11-04","close":14279.4951},{"date":"2024-11-05","close":14324.0},{"date":"2024-11-06","close":14712.9463},{"date":"2024-11-07","close":15014.8994},{"date":"2024-11-08","close":15199.9688},{"date":"2024-11-11","close":15156.1348},{"date":"2024-11-12","close":14790.8691},{"date":"2024-11-13","close":14625.2812},{"date":"2024-11-14","close":14342.8076},{"date":"2024-11-15","close":14221.0518},{"date":"2024-11-18","close":13962.9297},{"date":"2024-11-19","close":13997.0225},{"date":"2024-11-20","close":14094.4268},{"date":"2024-11-21","close":13899.6162},{"date":"2024-11-22","close":14211.3125},{"date":"2024-11-25","close":14274.625},{"date":"2024-11-26","close":14352.5479},{"date":"2024-11-27","close":14113.9062},{"date":"2024-11-28","close":13958.0605},{"date":"2024-11-29","close":13914.2295},{"date":"2024-12-02","close":14255.1445},{"date":"2024-12-03","close":14488.9141},{"date":"2024-12-04","close":14620.4092},{"date":"2024-12-05","close":14688.5938},{"date":"2024-12-06","close":14561.9678},{"date":"2024-12-09","close":14839.5713},{"date":"2024-12-10","close":14673.9824},{"date":"2024-12-11","close":14391.5117},{"date":"2024-12-12","close":14669.1133},{"date":"2024-12-13","close":14795.7383},{"date":"2024-12-16","close":15073.3428},{"date":"2024-12-17","close":15370.4248},{"date":"2024-12-18","close":15131.7842},{"date":"2024-12-19","close":14600.9297},{"date":"2024-12-20","close":14406.1201},{"date":"2024-12-23","close":14790.8691},{"date":"2024-12-24","close":15156.1348},{"date":"2024-12-26","close":15438.6094},{"date":"2024-12-27","close":15346.0742},{"date":"2024-12-30","close":15268.1504},{"date":"2025-01-02","close":14966.1982},{"date":"2025-01-03","close":14995.418},{"date":"2025-01-06","close":15399.6455},{"date":"2025-01-07","close":15662.6387},{"date":"2025-01-08","close":15428.8672},{"date":"2025-01-09","close":15385.0361},{"date":"2025-01-10","close":15365.5547},{"date":"2025-01-13","close":15097.6934},{"date":"2025-01-14","close":15112.3037},{"date":"2025-01-15","close":15078.2119},{"date":"2025-01-16","close":15360.6846},{"date":"2025-01-17","close":15394.7764},{"date":"2025-01-20","close":15648.0283},{"date":"2025-01-21","close":15579.8447},{"date":"2025-01-22","close":15828.2266},{"date":"2025-01-23","close":15925.6309},{"date":"2025-01-24","close":15803.5762},{"date":"2025-01-31","close":15017.5479},{"date":"2025-02-03","close":14602.5625},{"date":"2025-02-04","close":14753.9102},{"date":"2025-02-05","close":14700.207},{"date":"2025-02-06","close":14939.4326},{"date":"2025-02-07","close":14978.4893},{"date":"2025-02-10","close":14910.1406},{"date":"2025-02-11","close":14988.2549},{"date":"2025-02-12","close":15017.5479},{"date":"2025-02-13","close":14998.0186},{"date":"2025-02-14","close":15090.7803},{"date":"2025-02-17","close":15173.7773},{"date":"2025-02-18","close":15203.0703},{"date":"2025-02-19","close":15398.3564},{"date":"2025-02-20","close":15520.4102},{"date":"2025-02-21","close":15569.2324},{"date":"2025-02-24","close":15144.4834},{"date":"2025-02-25","close":14792.9678},{"date":"2025-02-26","close":14568.3877},{"date":"2025-02-27","close":14836.9062},{"date":"2025-02-28","close":14216.8721},{"date":"2025-03-04","close":13899.5312},{"date":"2025-03-05","close":14041.1133},{"date":"2025-03-06","close":14089.9355},{"date":"2025-03-07","close":13665.1865},{"date":"2025-03-10","close":13865.3564},{"date":"2025-03-11","close":13347.8457},{"date":"2025-03-12","close":13240.4385},{"date":"2025-03-13","close":13308.7891},{"date":"2025-03-14","close":13435.7246},{"date":"2025-03-17","close":13596.8369},{"date":"2025-03-18","close":13919.0596},{"date":"2025-03-19","close":13904.4121},{"date":"2025-03-20","close":14089.9355},{"date":"2025-03-21","close":13962.999},{"date":"2025-03-24","close":13948.3535},{"date":"2025-03-25","close":14226.6357},{"date":"2025-03-26","close":14104.582},{"date":"2025-03-27","close":13733.5381},{"date":"2025-03-28","close":13465.0186},{"date":"2025-03-31","close":12888.9238},{"date":"2025-04-01","close":13001.2119},{"date":"2025-04-02","close":12991.4482},{"date":"2025-04-03","close":12639.9316},{"date":"2025-04-04","close":11551.208},{"date":"2025-04-07","close":10242.7881},{"date":"2025-04-08","close":11272.9248},{"date":"2025-04-09","close":10735.8857},{"date":"2025-04-10","close":12517.8779},{"date":"2025-04-11","close":11790.4346},{"date":"2025-04-14","close":11829.4932},{"date":"2025-04-15","close":11643.9707},{"date":"2025-04-16","close":11263.1611},{"date":"2025-04-17","close":11341.2744},{"date":"2025-04-18","close":11302.2188},{"date":"2025-04-21","close":11072.7559},{"date":"2025-04-22","close":11009.2881},{"date":"2025-04-23","close":11419.3896},{"date":"2025-04-24","close":11722.085},{"date":"2025-04-25","close":12542.2891},{"date":"2025-04-28","close":12503.2314},{"date":"2025-04-29","close":12627.2227},{"date":"2025-04-30","close":12359.4033},{"date":"2025-05-02","close":12448.6748},{"date":"2025-05-07","close":12567.7061},{"date":"2025-05-08","close":12776.0107},{"date":"2025-05-09","close":12885.1221},{"date":"2025-05-12","close":13306.6914},{"date":"2025-05-13","close":14040.7178},{"date":"2025-05-14","close":14581.3174},{"date":"2025-05-15","close":14273.8193},{"date":"2025-05-16","close":14154.7871},{"date":"2025-05-19","close":13946.4844},{"date":"2025-05-20","close":13986.1621},{"date":"2025-05-21","close":13936.5645},{"date":"2025-05-22","close":13733.2207},{"date":"2025-05-23","close":13470.3594},{"date":"2025-05-26","close":13425.7236},{"date":"2025-05-27","close":13470.3594},{"date":"2025-05-28","close":13787.7754},{"date":"2025-05-29","close":14060.5547},{"date":"2025-05-30","close":13767.9385},{"date":"2025-06-02","close":13341.4092},{"date":"2025-06-04","close":14035.7578},{"date":"2025-06-05","close":14035.7578},{"date":"2025-06-09","close":14050.6377},{"date":"2025-06-10","close":14516.8418},{"date":"2025-06-11","close":14873.9365},{"date":"2025-06-12","close":14660.6709},{"date":"2025-06-13","close":14596.1963},{"date":"2025-06-16","close":14432.5283},{"date":"2025-06-17","close":14794.5801},{"date":"2025-06-18","close":14844.1787},{"date":"2025-06-19","close":14903.6934},{"date":"2025-06-20","close":14809.46},{"date":"2025-06-23","close":14824.3389},{"date":"2025-06-24","close":14963.21},{"date":"2025-06-25","close":15325.2607},{"date":"2025-06-26","close":15464.1309},{"date":"2025-06-27","close":15573.2441},{"date":"2025-06-30","close":15548.4443},{"date":"2025-07-01","close":15488.9287},{"date":"2025-07-02","close":15513.7285},{"date":"2025-07-03","close":15786.5078},{"date":"2025-07-04","close":15736.9111},{"date":"2025-07-07","close":15836.1035},{"date":"2025-07-08","close":15707.1523},{"date":"2025-07-09","close":16004.7314},{"date":"2025-07-10","close":15974.9746},{"date":"2025-07-11","close":16188.2373},{"date":"2025-07-14","close":16188.2373},{"date":"2025-07-15","close":16292.3887},{"date":"2025-07-16","close":16292.3887},{"date":"2025-07-17","close":16495.7344},{"date":"2025-07-18","close":16475.8965},{"date":"2025-07-21","close":16470.9395},{"date":"2025-07-22","close":16317.1875},{"date":"2025-07-23","close":15925.377},{"date":"2025-07-24","close":15940.2559},{"date":"2025-07-25","close":15970.0137},{"date":"2025-07-28","close":16113.8438},{"date":"2025-07-29","close":16431.2598},{"date":"2025-07-30","close":16386.5137},{"date":"2025-07-31","close":16451.1445},{"date":"2025-08-01","close":16018.6133},{"date":"2025-08-04","close":15819.749},{"date":"2025-08-05","close":16083.2451},{"date":"2025-08-06","close":15819.749},{"date":"2025-08-07","close":15794.8896},{"date":"2025-08-08","close":16008.6709},{"date":"2025-08-11","close":16132.9609},{"date":"2025-08-12","close":16073.3018},{"date":"2025-08-13","close":16565.4941},{"date":"2025-08-14","close":16729.5586},{"date":"2025-08-18","close":16490.918},{"date":"2025-08-19","close":16545.6074},{"date":"2025-08-20","close":16282.1104},{"date":"2025-08-21","close":16311.9414},{"date":"2025-08-22","close":16108.1025},{"date":"2025-08-25","close":16555.5508},{"date":"2025-08-26","close":16555.5508},{"date":"2025-08-27","close":16779.2734},{"date":"2025-08-28","close":16635.0977},{"date":"2025-08-29","close":16699.7285},{"date":"2025-09-01","close":16306.9688},{"date":"2025-09-02","close":16277.1387},{"date":"2025-09-03","close":16137.9326},{"date":"2025-09-04","close":16118.0469},{"date":"2025-09-05","close":16381.543},{"date":"2025-09-08","close":16466.0605},{"date":"2025-09-09","close":16555.5508},{"date":"2025-09-10","close":16650.0137},{"date":"2025-09-11","close":16838.9336},{"date":"2025-09-12","close":16928.4219},{"date":"2025-09-15","close":16938.3652},{"date":"2025-09-16","close":17057.6855},{"date":"2025-09-17","close":17092.4863},{"date":"2025-09-18","close":17331.125},{"date":"2025-09-19","close":17878.0059},{"date":"2025-09-22","close":17768.6289},{"date":"2025-09-23","close":18007.2676},{"date":"2025-09-24","close":18071.9004},{"date":"2025-09-25","close":18047.043},{"date":"2025-09-26","close":18181.2734},{"date":"2025-09-29","close":18131.5605},{"date":"2025-09-30","close":18101.7285},{"date":"2025-10-01","close":18121.6152},{"date":"2025-10-02","close":18608.8359},{"date":"2025-10-10","close":19831.8574},{"date":"2025-10-13","close":19245.207},{"date":"2025-10-14","close":19289.9512},{"date":"2025-10-15","close":19304.8672},{"date":"2025-10-16","close":19687.6816},{"date":"2025-10-17","close":19463.959},{"date":"2025-10-20","close":19841.8027},{"date":"2025-10-21","close":20020.7812},{"date":"2025-10-22","close":19851.7461},{"date":"2025-10-23","close":19657.8516},{"date":"2025-10-24","close":20289.248},{"date":"2025-10-27","close":20731.7246},{"date":"2025-10-28","close":20945.5078},{"date":"2025-10-29","close":21199.0605},{"date":"2025-10-30","close":21278.7188},{"date":"2025-10-31","close":21054.6777},{"date":"2025-11-03","close":21129.3574},{"date":"2025-11-04","close":20815.7031},{"date":"2025-11-05","close":20382.5605},{"date":"2025-11-06","close":21179.1445},{"date":"2025-11-07","close":20696.2168},{"date":"2025-11-10","close":20885.4043},{"date":"2025-11-11","close":21109.4453},{"date":"2025-11-12","close":20984.9785},{"date":"2025-11-13","close":21164.209},{"date":"2025-11-14","close":20088.8203},{"date":"2025-11-17","close":20327.7949},{"date":"2025-11-18","close":19640.7461},{"date":"2025-11-19","close":19332.0684},{"date":"2025-11-20","close":20392.5195},{"date":"2025-11-21","close":18963.6484},{"date":"2025-11-24","close":19282.2812},{"date":"2025-11-25","close":19849.8457},{"date":"2025-11-26","close":20014.1426},{"date":"2025-11-27","close":20472.1777},{"date":"2025-11-28","close":20497.0703},{"date":"2025-12-01","close":20586.6875},{"date":"2025-12-02","close":20920.2559},{"date":"2025-12-03","close":21467.9062},{"date":"2025-12-04","close":21677.0098},{"date":"2025-12-05","close":21706.8809},{"date":"2025-12-08","close":21856.2402},{"date":"2025-12-09","close":22015.5566},{"date":"2025-12-10","close":21950.834},{"date":"2025-12-11","close":21861.2188},{"date":"2025-12-12","close":22080.2793},{"date":"2025-12-15","close":21209.0176},{"date":"2025-12-16","close":20765.918},{"date":"2025-12-17","close":21099.4863},{"date":"2025-12-18","close":20497.0703},{"date":"2025-12-19","close":20825.6621},{"date":"2025-12-22","close":21507.7363},{"date":"2025-12-23","close":21572.457},{"date":"2025-12-24","close":21228.9316},{"date":"2025-12-26","close":21199.0605},{"date":"2025-12-29","close":20970.041},{"date":"2025-12-30","close":21079.5723},{"date":"2026-01-02","close":21124.3789},{"date":"2026-01-05","close":21990.6641},{"date":"2026-01-06","close":22249.5508},{"date":"2026-01-07","close":22697.6309},{"date":"2026-01-08","close":22304.3184},{"date":"2026-01-09","close":22319.252},{"date":"2026-01-12","close":22851.9707},{"date":"2026-01-13","close":23295.0684},{"date":"2026-01-14","close":23603.7441},{"date":"2026-01-15","close":23713.2734},{"date":"2026-01-16","close":24126.502},{"date":"2026-01-19","close":23942.291},{"date":"2026-01-20","close":23827.7832},{"date":"2026-01-21","close":24026.9277},{"date":"2026-01-22","close":24654.2363},{"date":"2026-01-23","close":24465.0469},{"date":"2026-01-26","close":23782.9746},{"date":"2026-01-27","close":24091.6504},{"date":"2026-01-28","close":24659.2168},{"date":"2026-01-29","close":24838.7363},{"date":"2026-01-30","close":24529.5625},{"date":"2026-02-02","close":23497.3145},{"date":"2026-02-03","close":24699.1094},{"date":"2026-02-04","close":23951.1035},{"date":"2026-02-05","close":23502.3027},{"date":"2026-02-06","close":23427.5},{"date":"2026-02-09","close":24424.8418},{"date":"2026-02-10","close":24669.1875},{"date":"2026-02-11","close":24479.6934},{"date":"2026-02-12","close":25088.0723},{"date":"2026-02-13","close":24609.3496},{"date":"2026-02-19","close":24878.6309},{"date":"2026-02-20","close":24743.9902},{"date":"2026-02-23","close":24479.6934},{"date":"2026-02-24","close":24828.7617},{"date":"2026-02-25","close":24873.6445},{"date":"2026-02-26","close":25108.0176},{"date":"2026-02-27","close":24464.7344},{"date":"2026-03-03","close":24125.6387},{"date":"2026-03-04","close":23836.4102},{"date":"2026-03-05","close":23966.0645},{"date":"2026-03-06","close":24105.6934},{"date":"2026-03-09","close":22490.0039},{"date":"2026-03-10","close":23592.0625},{"date":"2026-03-11","close":23956.0918},{"date":"2026-03-12","close":23990.998},{"date":"2026-03-13","close":23751.6367},{"date":"2026-03-16","close":24015.9316},{"date":"2026-03-17","close":23976.0371},{"date":"2026-03-18","close":24529.5625},{"date":"2026-03-19","close":24260.2793},{"date":"2026-03-20","close":24429.8262},{"date":"2026-03-23","close":23831.4238},{"date":"2026-03-24","close":23990.998},{"date":"2026-03-25","close":24739.0039},{"date":"2026-03-26","close":24778.8945},{"date":"2026-03-27","close":24120.6504},{"date":"2026-03-30","close":23547.1816},{"date":"2026-03-31","close":22928.832},{"date":"2026-04-01","close":24070.7852},{"date":"2026-04-02","close":23906.2246},{"date":"2026-04-03","close":24409.8789},{"date":"2026-04-06","close":24589.4023},{"date":"2026-04-07","close":24644.2559},{"date":"2026-04-08","close":25731.3555},{"date":"2026-04-09","close":26205.0918},{"date":"2026-04-10","close":26868.3223},{"date":"2026-04-13","close":27317.125},{"date":"2026-04-14","close":28090.0625},{"date":"2026-04-15","close":28239.6641},{"date":"2026-04-16","close":28678.4941},{"date":"2026-04-17","close":28877.9609},{"date":"2026-04-20","close":29246.9766},{"date":"2026-04-21","close":29660.873},{"date":"2026-04-22","close":30134.6094},{"date":"2026-04-23","close":30902.5605},{"date":"2026-04-24","close":32039.5254},{"date":"2026-04-27","close":32862.332},{"date":"2026-04-28","close":31939.793},{"date":"2026-04-29","close":31513.3574},{"date":"2026-04-30","close":31942.7891},{"date":"2026-05-04","close":32981.418},{"date":"2026-05-06","close":34324.6406},{"date":"2026-05-07","close":35223.4531},{"date":"2026-05-08","close":35178.5117},{"date":"2026-05-11","close":36931.1953},{"date":"2026-05-12","close":37465.4922},{"date":"2026-05-13","close":37500.4453},{"date":"2026-05-14","close":37959.8398},{"date":"2026-05-15","close":37016.0859},{"date":"2026-05-18","close":36471.8047},{"date":"2026-05-19","close":35498.0898},{"date":"2026-05-20","close":36127.2578},{"date":"2026-05-21","close":37690.1953},{"date":"2026-05-22","close":38429.2188},{"date":"2026-05-26","close":39712.5234},{"date":"2026-05-27","close":41265.4688},{"date":"2026-05-28","close":40102.0078},{"date":"2026-05-29","close":41450.2266},{"date":"2026-06-01","close":41450.2266},{"date":"2026-06-02","close":41694.9023},{"date":"2026-06-04","close":44421.3008},{"date":"2026-06-05","close":43462.5664},{"date":"2026-06-08","close":40251.8086},{"date":"2026-06-09","close":42204.2305},{"date":"2026-06-10","close":40646.2891},{"date":"2026-06-11","close":40351.6758},{"date":"2026-06-12","close":42498.8398},{"date":"2026-06-15","close":44935.6211},{"date":"2026-06-16","close":45365.0508},{"date":"2026-06-17","close":43941.9336},{"date":"2026-06-18","close":44965.582},{"date":"2026-06-19","close":46688.3047},{"date":"2026-06-22","close":47362.4141},{"date":"2026-06-23","close":46238.8984},{"date":"2026-06-24","close":45494.8789},{"date":"2026-06-25","close":46758.2109},{"date":"2026-06-26","close":44740.8789},{"date":"2026-06-29","close":44496.1992},{"date":"2026-06-30","close":45904.3398},{"date":"2026-07-01","close":47327.4609},{"date":"2026-07-02","close":44196.5977},{"date":"2026-07-03","close":42393.9766},{"date":"2026-07-06","close":42413.9531},{"date":"2026-07-07","close":41370.332},{"date":"2026-07-08","close":39263.1172},{"date":"2026-07-09","close":41295.4297},{"date":"2026-07-10","close":41669.9336},{"date":"2026-07-13","close":40436.5664},{"date":"2026-07-14","close":40266.7891},{"date":"2026-07-15","close":41565.0742},{"date":"2026-07-16","close":39512.7852},{"date":"2026-07-20","close":36871.2773},{"date":"2026-07-21","close":38229.4805},{"date":"2026-07-22","close":38379.2852},{"date":"2026-07-23","close":39218.1758},{"date":"2026-07-24","close":38339.3359},{"date":"2026-07-27","close":38149.5859},{"date":"2026-07-28","close":34983.7695},{"date":"2026-07-29","close":33296.0},{"date":"2026-07-30","close":32195.0},{"date":"2026-07-31","close":35935.0},{"date":"2026-08-03","close":35095.0},{"date":"2026-08-04","close":35350.0},{"date":"2026-08-05","close":37260.0},{"date":"2026-08-06","close":35920.0},{"date":"2026-08-07","close":36465.0},{"date":"2026-08-10","close":37365.0},{"date":"2026-08-11","close":36245.0},{"date":"2026-08-12","close":36600.0},{"date":"2026-08-13","close":37360.0},{"date":"2026-08-14","close":37275.0},{"date":"2026-08-18","close":37280.0},{"date":"2026-08-19","close":35185.0},{"date":"2026-08-20","close":35250.0},{"date":"2026-08-21","close":34990.0},{"date":"2026-08-24","close":33820.0},{"date":"2026-08-25","close":34235.0},{"date":"2026-08-26","close":34125.0},{"date":"2026-08-27","close":34760.0},{"date":"2026-08-28","close":34275.0},{"date":"2026-08-31","close":33680.0},{"date":"2026-09-01","close":33700.0},{"date":"2026-09-02","close":32550.0},{"date":"2026-09-03","close":32680.0},{"date":"2026-09-04","close":32935.0},{"date":"2026-09-07","close":33650.0},{"date":"2026-09-08","close":33910.0},{"date":"2026-09-09","close":34030.0},{"date":"2026-09-10","close":34025.0},{"date":"2026-09-11","close":33520.0},{"date":"2026-09-14","close":33105.0},{"date":"2026-09-15","close":32485.0},{"date":"2026-09-16","close":33075.0},{"date":"2026-09-17","close":33565.0},{"date":"2026-09-18","close":34770.0},{"date":"2026-09-21","close":35490.0},{"date":"2026-09-22","close":36285.0},{"date":"2026-09-23","close":37215.0},{"date":"2026-09-28","close":36680.0},{"date":"2026-09-29","close":36450.0},{"date":"2026-09-30","close":36720.0},{"date":"2026-10-01","close":38080.0},{"date":"2026-10-02","close":37485.0},{"date":"2026-10-06","close":38025.0},{"date":"2026-10-07","close":37850.0},{"date":"2026-10-08","close":37205.0},{"date":"2026-10-12","close":35870.0},{"date":"2026-10-13","close":34530.0},{"date":"2026-10-14","close":34700.0},{"date":"2026-10-15","close":32950.0},{"date":"2026-10-16","close":32825.0},{"date":"2026-10-19","close":32425.0},{"date":"2026-10-20","close":31640.0},{"date":"2026-10-21","close":32400.0},{"date":"2026-10-22","close":31385.0},{"date":"2026-10-23","close":30365.0}],"chart_data":[{"date":"2024-10-23","open":14796,"high":14840,"low":14753,"close":14762,"volume":74403},{"date":"2024-10-24","open":14661,"high":14806,"low":14661,"close":14806,"volume":57319},{"date":"2024-10-25","open":14752,"high":14870,"low":14733,"close":14835,"volume":57211},{"date":"2024-10-28","open":14995,"high":15169,"low":14991,"close":14991,"volume":406848},{"date":"2024-10-29","open":15052,"high":15052,"low":14858,"close":14995,"volume":97489},{"date":"2024-10-30","open":15499,"high":15499,"low":15291,"close":15321,"volume":103941},{"date":"2024-10-31","open":14527,"high":14676,"low":14527,"close":14586,"volume":61692},{"date":"2024-11-01","open":14270,"high":14314,"low":14173,"close":14289,"volume":73556},{"date":"2024-11-04","open":14289,"high":14362,"low":14205,"close":14279,"volume":142223},{"date":"2024-11-05","open":14359,"high":14381,"low":14304,"close":14324,"volume":111537},{"date":"2024-11-06","open":14323,"high":14746,"low":14323,"close":14713,"volume":119663},{"date":"2024-11-07","open":14909,"high":15123,"low":14909,"close":15015,"volume":92797},{"date":"2024-11-08","open":15087,"high":15268,"low":15087,"close":15200,"volume":65905},{"date":"2024-11-11","open":15201,"high":15264,"low":15128,"close":15156,"volume":108186},{"date":"2024-11-12","open":14719,"high":15157,"low":14719,"close":14791,"volume":94740},{"date":"2024-11-13","open":14664,"high":14771,"low":14625,"close":14625,"volume":54724},{"date":"2024-11-14","open":14476,"high":14476,"low":14343,"close":14343,"volume":112138},{"date":"2024-11-15","open":14226,"high":14408,"low":14221,"close":14221,"volume":77913},{"date":"2024-11-18","open":13935,"high":13977,"low":13827,"close":13963,"volume":60181},{"date":"2024-11-19","open":13964,"high":14036,"low":13964,"close":13997,"volume":58381},{"date":"2024-11-20","open":14001,"high":14114,"low":14001,"close":14094,"volume":59126},{"date":"2024-11-21","open":14024,"high":14024,"low":13855,"close":13900,"volume":60114},{"date":"2024-11-22","open":13937,"high":14266,"low":13937,"close":14211,"volume":59543},{"date":"2024-11-25","open":14210,"high":14367,"low":14210,"close":14275,"volume":74720},{"date":"2024-11-26","open":14275,"high":14412,"low":14270,"close":14353,"volume":60711},{"date":"2024-11-27","open":14163,"high":14163,"low":14104,"close":14114,"volume":63786},{"date":"2024-11-28","open":14114,"high":14114,"low":13911,"close":13958,"volume":59667},{"date":"2024-11-29","open":13957,"high":14019,"low":13909,"close":13914,"volume":60909},{"date":"2024-12-02","open":13931,"high":14275,"low":13931,"close":14255,"volume":8437},{"date":"2024-12-03","open":14514,"high":14609,"low":14469,"close":14489,"volume":6342},{"date":"2024-12-04","open":14620,"high":14698,"low":14539,"close":14620,"volume":37122},{"date":"2024-12-05","open":14635,"high":14795,"low":14635,"close":14689,"volume":3287},{"date":"2024-12-06","open":14623,"high":14623,"low":14340,"close":14562,"volume":12014},{"date":"2024-12-09","open":14584,"high":14869,"low":14584,"close":14840,"volume":9763},{"date":"2024-12-10","open":14550,"high":14718,"low":14550,"close":14674,"volume":14405},{"date":"2024-12-11","open":14431,"high":14431,"low":14342,"close":14392,"volume":4495},{"date":"2024-12-12","open":14616,"high":14714,"low":14616,"close":14669,"volume":24183},{"date":"2024-12-13","open":14752,"high":14870,"low":14742,"close":14796,"volume":96960},{"date":"2024-12-16","open":14972,"high":15156,"low":14963,"close":15073,"volume":14851},{"date":"2024-12-17","open":15223,"high":15395,"low":15223,"close":15370,"volume":35619},{"date":"2024-12-18","open":15078,"high":15142,"low":15078,"close":15132,"volume":7054},{"date":"2024-12-19","open":14615,"high":14693,"low":14588,"close":14601,"volume":7058},{"date":"2024-12-20","open":14475,"high":14480,"low":14357,"close":14406,"volume":8333},{"date":"2024-12-23","open":14611,"high":14806,"low":14611,"close":14791,"volume":26994},{"date":"2024-12-24","open":15039,"high":15171,"low":15039,"close":15156,"volume":14010},{"date":"2024-12-26","open":15303,"high":15458,"low":15298,"close":15439,"volume":24704},{"date":"2024-12-27","open":15224,"high":15613,"low":15209,"close":15346,"volume":840612},{"date":"2024-12-30","open":15341,"high":15341,"low":15156,"close":15268,"volume":3621},{"date":"2025-01-02","open":15027,"high":15027,"low":14887,"close":14966,"volume":22125},{"date":"2025-01-03","open":14967,"high":15127,"low":14947,"close":14995,"volume":15989},{"date":"2025-01-06","open":15332,"high":15442,"low":15322,"close":15400,"volume":6582},{"date":"2025-01-07","open":15751,"high":15915,"low":15545,"close":15663,"volume":78657},{"date":"2025-01-08","open":15556,"high":15556,"low":15386,"close":15429,"volume":8449},{"date":"2025-01-09","open":15427,"high":15432,"low":15385,"close":15385,"volume":2148},{"date":"2025-01-10","open":15122,"high":15375,"low":15122,"close":15366,"volume":3629},{"date":"2025-01-13","open":15273,"high":15273,"low":15058,"close":15098,"volume":10624},{"date":"2025-01-14","open":15093,"high":15161,"low":15083,"close":15112,"volume":953},{"date":"2025-01-15","open":15113,"high":15166,"low":15078,"close":15078,"volume":841},{"date":"2025-01-16","open":15332,"high":15419,"low":15307,"close":15361,"volume":8187},{"date":"2025-01-17","open":15360,"high":15395,"low":15145,"close":15395,"volume":7818},{"date":"2025-01-20","open":15555,"high":15805,"low":15555,"close":15648,"volume":7614},{"date":"2025-01-21","open":15648,"high":15648,"low":15457,"close":15580,"volume":73767},{"date":"2025-01-22","open":15747,"high":15833,"low":15713,"close":15828,"volume":13997},{"date":"2025-01-23","open":15852,"high":15954,"low":15852,"close":15926,"volume":5731},{"date":"2025-01-24","open":15889,"high":15909,"low":15804,"close":15804,"volume":13640},{"date":"2025-01-31","open":14760,"high":15101,"low":14760,"close":15018,"volume":19512},{"date":"2025-02-03","open":14803,"high":14803,"low":14527,"close":14603,"volume":55945},{"date":"2025-02-04","open":14645,"high":14852,"low":14645,"close":14754,"volume":5368},{"date":"2025-02-05","open":14754,"high":14852,"low":14700,"close":14700,"volume":16556},{"date":"2025-02-06","open":14861,"high":14988,"low":14861,"close":14939,"volume":2440},{"date":"2025-02-07","open":14945,"high":15041,"low":14945,"close":14978,"volume":6173},{"date":"2025-02-10","open":14969,"high":14969,"low":14846,"close":14910,"volume":3350},{"date":"2025-02-11","open":14945,"high":15031,"low":14945,"close":14988,"volume":5932},{"date":"2025-02-12","open":14990,"high":15096,"low":14990,"close":15018,"volume":2304},{"date":"2025-02-13","open":15017,"high":15076,"low":14998,"close":14998,"volume":8055},{"date":"2025-02-14","open":15007,"high":15155,"low":15003,"close":15091,"volume":12075},{"date":"2025-02-17","open":15090,"high":15179,"low":15090,"close":15174,"volume":6310},{"date":"2025-02-18","open":15173,"high":15217,"low":15159,"close":15203,"volume":11586},{"date":"2025-02-19","open":15325,"high":15446,"low":15325,"close":15398,"volume":1527},{"date":"2025-02-20","open":15481,"high":15623,"low":15481,"close":15520,"volume":11063},{"date":"2025-02-21","open":15520,"high":15632,"low":15520,"close":15569,"volume":5206},{"date":"2025-02-24","open":15110,"high":15213,"low":15080,"close":15144,"volume":58445},{"date":"2025-02-25","open":14832,"high":14832,"low":14690,"close":14793,"volume":5992},{"date":"2025-02-26","open":14578,"high":14587,"low":14440,"close":14568,"volume":2437},{"date":"2025-02-27","open":14575,"high":14842,"low":14575,"close":14837,"volume":24615},{"date":"2025-02-28","open":14179,"high":14217,"low":14062,"close":14217,"volume":5871},{"date":"2025-03-04","open":13944,"high":13967,"low":13885,"close":13900,"volume":11069},{"date":"2025-03-05","open":13901,"high":14046,"low":13901,"close":14041,"volume":1113},{"date":"2025-03-06","open":14041,"high":14110,"low":14041,"close":14090,"volume":732},{"date":"2025-03-07","open":13631,"high":13724,"low":13616,"close":13665,"volume":10949},{"date":"2025-03-10","open":13719,"high":13900,"low":13719,"close":13865,"volume":1888},{"date":"2025-03-11","open":13255,"high":13353,"low":13079,"close":13348,"volume":9158},{"date":"2025-03-12","open":13231,"high":13249,"low":13181,"close":13240,"volume":72383},{"date":"2025-03-13","open":13537,"high":13537,"low":13309,"close":13309,"volume":5868},{"date":"2025-03-14","open":13326,"high":13544,"low":13326,"close":13436,"volume":42695},{"date":"2025-03-17","open":13597,"high":13676,"low":13587,"close":13597,"volume":1220},{"date":"2025-03-18","open":13825,"high":13919,"low":13825,"close":13919,"volume":3805},{"date":"2025-03-19","open":13650,"high":13924,"low":13650,"close":13904,"volume":352},{"date":"2025-03-20","open":14006,"high":14100,"low":14006,"close":14090,"volume":316},{"date":"2025-03-21","open":14000,"high":14055,"low":13910,"close":13963,"volume":971},{"date":"2025-03-24","open":13958,"high":13958,"low":13875,"close":13948,"volume":6554},{"date":"2025-03-25","open":14096,"high":14251,"low":14096,"close":14227,"volume":1003},{"date":"2025-03-26","open":14134,"high":14159,"low":14100,"close":14105,"volume":996},{"date":"2025-03-27","open":13679,"high":13743,"low":13674,"close":13734,"volume":763},{"date":"2025-03-28","open":13574,"high":13574,"low":13440,"close":13465,"volume":637},{"date":"2025-03-31","open":12962,"high":12962,"low":12767,"close":12889,"volume":2072},{"date":"2025-04-01","open":12895,"high":13016,"low":12895,"close":13001,"volume":682},{"date":"2025-04-02","open":13031,"high":13143,"low":12982,"close":12991,"volume":1361},{"date":"2025-04-03","open":12558,"high":12714,"low":12558,"close":12640,"volume":14485},{"date":"2025-04-04","open":11669,"high":11692,"low":11434,"close":11551,"volume":83605},{"date":"2025-04-07","open":10510,"high":10525,"low":10193,"close":10243,"volume":39846},{"date":"2025-04-08","open":11445,"high":11450,"low":11137,"close":11273,"volume":69549},{"date":"2025-04-09","open":10594,"high":10790,"low":10554,"close":10736,"volume":15049},{"date":"2025-04-10","open":12643,"high":12668,"low":12400,"close":12518,"volume":8175},{"date":"2025-04-11","open":11585,"high":11790,"low":11297,"close":11790,"volume":17071},{"date":"2025-04-14","open":11873,"high":11888,"low":11771,"close":11829,"volume":9066},{"date":"2025-04-15","open":11605,"high":11697,"low":11590,"close":11644,"volume":2354},{"date":"2025-04-16","open":11655,"high":11655,"low":11253,"close":11263,"volume":79839},{"date":"2025-04-17","open":11189,"high":11355,"low":11189,"close":11341,"volume":239662},{"date":"2025-04-18","open":11312,"high":11317,"low":11214,"close":11302,"volume":9668},{"date":"2025-04-21","open":11185,"high":11185,"low":11029,"close":11073,"volume":2221},{"date":"2025-04-22","open":11029,"high":11097,"low":11004,"close":11009,"volume":1275},{"date":"2025-04-23","open":11414,"high":11517,"low":11414,"close":11419,"volume":5663},{"date":"2025-04-24","open":11595,"high":11756,"low":11595,"close":11722,"volume":4666},{"date":"2025-04-25","open":12595,"high":12595,"low":12356,"close":12542,"volume":5847},{"date":"2025-04-28","open":12542,"high":12542,"low":12414,"close":12503,"volume":1853},{"date":"2025-04-29","open":12682,"high":12697,"low":12627,"close":12627,"volume":2966},{"date":"2025-04-30","open":12498,"high":12498,"low":12330,"close":12359,"volume":1259},{"date":"2025-05-02","open":12444,"high":12708,"low":12444,"close":12449,"volume":7602},{"date":"2025-05-07","open":12449,"high":12603,"low":12434,"close":12568,"volume":4037},{"date":"2025-05-08","open":12598,"high":12820,"low":12598,"close":12776,"volume":1269},{"date":"2025-05-09","open":12785,"high":12999,"low":12785,"close":12885,"volume":5152},{"date":"2025-05-12","open":12978,"high":13361,"low":12978,"close":13307,"volume":1814},{"date":"2025-05-13","open":13887,"high":14071,"low":13887,"close":14041,"volume":11409},{"date":"2025-05-14","open":14391,"high":14581,"low":14343,"close":14581,"volume":17085},{"date":"2025-05-15","open":14349,"high":14457,"low":14259,"close":14274,"volume":25866},{"date":"2025-05-16","open":14274,"high":14274,"low":14136,"close":14155,"volume":3650},{"date":"2025-05-19","open":14153,"high":14153,"low":13896,"close":13946,"volume":1781},{"date":"2025-05-20","open":14071,"high":14169,"low":13981,"close":13986,"volume":1239},{"date":"2025-05-21","open":13996,"high":14106,"low":13937,"close":13937,"volume":1424},{"date":"2025-05-22","open":13564,"high":13733,"low":13564,"close":13733,"volume":2628},{"date":"2025-05-23","open":13607,"high":13607,"low":13460,"close":13470,"volume":2284},{"date":"2025-05-26","open":13351,"high":13450,"low":13312,"close":13426,"volume":2844},{"date":"2025-05-27","open":13421,"high":13470,"low":13381,"close":13470,"volume":348},{"date":"2025-05-28","open":13733,"high":13790,"low":13678,"close":13788,"volume":1254},{"date":"2025-05-29","open":13892,"high":14121,"low":13892,"close":14061,"volume":35078},{"date":"2025-05-30","open":13653,"high":13788,"low":13588,"close":13768,"volume":3055},{"date":"2025-06-02","open":13637,"high":13637,"low":13321,"close":13341,"volume":2687},{"date":"2025-06-04","open":13827,"high":14091,"low":13827,"close":14036,"volume":5119},{"date":"2025-06-05","open":14126,"high":14150,"low":14036,"close":14036,"volume":1865},{"date":"2025-06-09","open":14036,"high":14154,"low":14021,"close":14051,"volume":1677},{"date":"2025-06-10","open":14319,"high":14582,"low":14319,"close":14517,"volume":8873},{"date":"2025-06-11","open":14722,"high":14874,"low":14722,"close":14874,"volume":3588},{"date":"2025-06-12","open":14781,"high":14781,"low":14606,"close":14661,"volume":5815},{"date":"2025-06-13","open":14566,"high":14651,"low":14363,"close":14596,"volume":14124},{"date":"2025-06-16","open":14548,"high":14553,"low":14393,"close":14433,"volume":3623},{"date":"2025-06-17","open":14616,"high":14799,"low":14616,"close":14795,"volume":2453},{"date":"2025-06-18","open":14820,"high":14879,"low":14815,"close":14844,"volume":2309},{"date":"2025-06-19","open":14844,"high":14939,"low":14835,"close":14904,"volume":957},{"date":"2025-06-20","open":14799,"high":14873,"low":14799,"close":14809,"volume":1736},{"date":"2025-06-23","open":14786,"high":14824,"low":14661,"close":14824,"volume":6424},{"date":"2025-06-24","open":14923,"high":14992,"low":14843,"close":14963,"volume":4495},{"date":"2025-06-25","open":15196,"high":15370,"low":15196,"close":15325,"volume":40812},{"date":"2025-06-26","open":15330,"high":15464,"low":15250,"close":15464,"volume":157987},{"date":"2025-06-27","open":15410,"high":15573,"low":15410,"close":15573,"volume":30617},{"date":"2025-06-30","open":15573,"high":15603,"low":15494,"close":15548,"volume":25889},{"date":"2025-07-01","open":15479,"high":15529,"low":15444,"close":15489,"volume":22370},{"date":"2025-07-02","open":15454,"high":15524,"low":15414,"close":15514,"volume":5871},{"date":"2025-07-03","open":15697,"high":15802,"low":15697,"close":15787,"volume":1837},{"date":"2025-07-04","open":15787,"high":15886,"low":15722,"close":15737,"volume":5307},{"date":"2025-07-07","open":15777,"high":15851,"low":15757,"close":15836,"volume":31615},{"date":"2025-07-08","open":15727,"high":15727,"low":15622,"close":15707,"volume":3001},{"date":"2025-07-09","open":15931,"high":16020,"low":15931,"close":16005,"volume":3595},{"date":"2025-07-10","open":16033,"high":16033,"low":15975,"close":15975,"volume":4810},{"date":"2025-07-11","open":16173,"high":16248,"low":16113,"close":16188,"volume":8200},{"date":"2025-07-14","open":16178,"high":16198,"low":16143,"close":16188,"volume":2562},{"date":"2025-07-15","open":16133,"high":16317,"low":16108,"close":16292,"volume":46838},{"date":"2025-07-16","open":16277,"high":16342,"low":16277,"close":16292,"volume":84884},{"date":"2025-07-17","open":16292,"high":16496,"low":16292,"close":16496,"volume":76334},{"date":"2025-07-18","open":16466,"high":16501,"low":16412,"close":16476,"volume":3600},{"date":"2025-07-21","open":16471,"high":16496,"low":16432,"close":16471,"volume":21693},{"date":"2025-07-22","open":16382,"high":16412,"low":16302,"close":16317,"volume":60468},{"date":"2025-07-23","open":16117,"high":16117,"low":15855,"close":15925,"volume":40448},{"date":"2025-07-24","open":15925,"high":16028,"low":15920,"close":15940,"volume":1005},{"date":"2025-07-25","open":15940,"high":15970,"low":15875,"close":15970,"volume":16060},{"date":"2025-07-28","open":15976,"high":16114,"low":15976,"close":16114,"volume":23290},{"date":"2025-07-29","open":16341,"high":16435,"low":16341,"close":16431,"volume":12337},{"date":"2025-07-30","open":16432,"high":16432,"low":16317,"close":16387,"volume":3710},{"date":"2025-07-31","open":16416,"high":16506,"low":16386,"close":16451,"volume":8920},{"date":"2025-08-01","open":15830,"high":16038,"low":15830,"close":16019,"volume":9532},{"date":"2025-08-04","open":15850,"high":15860,"low":15751,"close":15820,"volume":19445},{"date":"2025-08-05","open":15885,"high":16083,"low":15885,"close":16083,"volume":6185},{"date":"2025-08-06","open":15840,"high":15840,"low":15711,"close":15820,"volume":43899},{"date":"2025-08-07","open":15819,"high":15879,"low":15770,"close":15795,"volume":2420},{"date":"2025-08-08","open":15910,"high":16029,"low":15910,"close":16009,"volume":156184},{"date":"2025-08-11","open":16093,"high":16178,"low":16093,"close":16133,"volume":55765},{"date":"2025-08-12","open":16113,"high":16208,"low":16058,"close":16073,"volume":106472},{"date":"2025-08-13","open":16516,"high":16595,"low":16516,"close":16565,"volume":7128},{"date":"2025-08-14","open":16577,"high":16814,"low":16577,"close":16730,"volume":11172},{"date":"2025-08-18","open":16586,"high":16586,"low":16321,"close":16491,"volume":103347},{"date":"2025-08-19","open":16486,"high":16581,"low":16486,"close":16546,"volume":1118},{"date":"2025-08-20","open":16317,"high":16327,"low":16233,"close":16282,"volume":103220},{"date":"2025-08-21","open":16282,"high":16342,"low":16277,"close":16312,"volume":1293},{"date":"2025-08-22","open":16262,"high":16262,"low":16093,"close":16108,"volume":1776},{"date":"2025-08-25","open":16401,"high":16606,"low":16401,"close":16556,"volume":30762},{"date":"2025-08-26","open":16491,"high":16556,"low":16456,"close":16556,"volume":10891},{"date":"2025-08-27","open":16730,"high":16784,"low":16730,"close":16779,"volume":6148},{"date":"2025-08-28","open":16683,"high":16683,"low":16605,"close":16635,"volume":59467},{"date":"2025-08-29","open":16690,"high":16700,"low":16655,"close":16700,"volume":1839},{"date":"2025-09-01","open":16397,"high":16397,"low":16297,"close":16307,"volume":2844},{"date":"2025-09-02","open":16372,"high":16372,"low":16257,"close":16277,"volume":33197},{"date":"2025-09-03","open":16267,"high":16267,"low":16123,"close":16138,"volume":60999},{"date":"2025-09-04","open":16068,"high":16158,"low":16068,"close":16118,"volume":33612},{"date":"2025-09-05","open":16302,"high":16382,"low":16302,"close":16382,"volume":27645},{"date":"2025-09-08","open":16426,"high":16511,"low":16421,"close":16466,"volume":1859},{"date":"2025-09-09","open":16471,"high":16556,"low":16471,"close":16556,"volume":2413},{"date":"2025-09-10","open":16592,"high":16675,"low":16592,"close":16650,"volume":1393},{"date":"2025-09-11","open":16794,"high":16864,"low":16784,"close":16839,"volume":10669},{"date":"2025-09-12","open":16918,"high":16958,"low":16898,"close":16928,"volume":5810},{"date":"2025-09-15","open":16948,"high":17017,"low":16938,"close":16938,"volume":83140},{"date":"2025-09-16","open":17033,"high":17098,"low":17033,"close":17058,"volume":48272},{"date":"2025-09-17","open":17067,"high":17152,"low":17067,"close":17092,"volume":10392},{"date":"2025-09-18","open":17252,"high":17351,"low":17127,"close":17331,"volume":91506},{"date":"2025-09-19","open":17863,"high":17917,"low":17778,"close":17878,"volume":28045},{"date":"2025-09-22","open":17864,"high":17883,"low":17759,"close":17769,"volume":38414},{"date":"2025-09-23","open":17922,"high":18052,"low":17917,"close":18007,"volume":61266},{"date":"2025-09-24","open":18007,"high":18072,"low":17972,"close":18072,"volume":39188},{"date":"2025-09-25","open":18127,"high":18127,"low":18047,"close":18047,"volume":144174},{"date":"2025-09-26","open":18041,"high":18181,"low":18036,"close":18181,"volume":183221},{"date":"2025-09-29","open":18182,"high":18207,"low":18117,"close":18132,"volume":45356},{"date":"2025-09-30","open":18072,"high":18127,"low":18057,"close":18102,"volume":3022},{"date":"2025-10-01","open":18102,"high":18247,"low":18102,"close":18122,"volume":38656},{"date":"2025-10-02","open":18539,"high":18624,"low":18539,"close":18609,"volume":56554},{"date":"2025-10-10","open":19719,"high":20005,"low":19719,"close":19832,"volume":10144},{"date":"2025-10-13","open":18959,"high":19315,"low":18849,"close":19245,"volume":26943},{"date":"2025-10-14","open":19450,"high":19725,"low":19290,"close":19290,"volume":62445},{"date":"2025-10-15","open":19260,"high":19335,"low":19059,"close":19305,"volume":57539},{"date":"2025-10-16","open":19513,"high":19713,"low":19513,"close":19688,"volume":103212},{"date":"2025-10-17","open":19594,"high":19664,"low":19426,"close":19464,"volume":98005},{"date":"2025-10-20","open":19768,"high":19847,"low":19649,"close":19842,"volume":15023},{"date":"2025-10-21","open":19986,"high":20081,"low":19986,"close":20021,"volume":51010},{"date":"2025-10-22","open":20025,"high":20030,"low":19852,"close":19852,"volume":17978},{"date":"2025-10-23","open":19463,"high":19718,"low":19373,"close":19658,"volume":73802},{"date":"2025-10-24","open":20089,"high":20299,"low":20089,"close":20289,"volume":89931},{"date":"2025-10-27","open":20692,"high":20752,"low":20582,"close":20732,"volume":11564},{"date":"2025-10-28","open":20896,"high":21005,"low":20896,"close":20946,"volume":29595},{"date":"2025-10-29","open":20945,"high":21199,"low":20945,"close":21199,"volume":49631},{"date":"2025-10-30","open":21189,"high":21334,"low":21124,"close":21279,"volume":85945},{"date":"2025-10-31","open":21075,"high":21182,"low":21055,"close":21055,"volume":68864},{"date":"2025-11-03","open":21109,"high":21224,"low":21099,"close":21129,"volume":140033,"rsi_14":76.58,"sma_20":19885.05,"sma_60":17782.03,"sma_120":16384.83},{"date":"2025-11-04","open":21130,"high":21205,"low":20816,"close":20816,"volume":27548,"rsi_14":70.1,"sma_20":20020.75,"sma_60":17865.32,"sma_120":16451.84},{"date":"2025-11-05","open":20319,"high":20423,"low":20089,"close":20383,"volume":9552,"rsi_14":59.11,"sma_20":20133.8,"sma_60":17937.0,"sma_120":16514.34},{"date":"2025-11-06","open":21059,"high":21199,"low":21054,"close":21179,"volume":119768,"rsi_14":69.58,"sma_20":20262.4,"sma_60":18026.35,"sma_120":16579.96},{"date":"2025-11-07","open":20751,"high":20809,"low":20586,"close":20696,"volume":86391,"rsi_14":59.54,"sma_20":20305.7,"sma_60":18108.07,"sma_120":16635.44},{"date":"2025-11-10","open":20697,"high":20960,"low":20622,"close":20885,"volume":61373,"rsi_14":59.63,"sma_20":20387.8,"sma_60":18189.37,"sma_120":16687.99},{"date":"2025-11-11","open":21159,"high":21279,"low":21059,"close":21109,"volume":31814,"rsi_14":63.82,"sma_20":20478.85,"sma_60":18272.33,"sma_120":16744.97},{"date":"2025-11-12","open":20777,"high":20990,"low":20663,"close":20985,"volume":4875,"rsi_14":64.79,"sma_20":20562.9,"sma_60":18354.22,"sma_120":16801.91},{"date":"2025-11-13","open":21139,"high":21219,"low":20547,"close":21164,"volume":13111,"rsi_14":60.85,"sma_20":20636.7,"sma_60":18430.87,"sma_120":16862.07},{"date":"2025-11-14","open":20468,"high":20468,"low":19916,"close":20089,"volume":128531,"rsi_14":43.1,"sma_20":20667.95,"sma_60":18486.87,"sma_120":16912.93},{"date":"2025-11-17","open":20088,"high":20343,"low":20088,"close":20328,"volume":23696,"rsi_14":43.43,"sma_20":20692.3,"sma_60":18550.83,"sma_120":16966.21},{"date":"2025-11-18","open":20003,"high":20003,"low":19551,"close":19641,"volume":8168,"rsi_14":34.8,"sma_20":20673.4,"sma_60":18602.43,"sma_120":17015.47},{"date":"2025-11-19","open":19332,"high":19502,"low":19272,"close":19332,"volume":68263,"rsi_14":31.81,"sma_20":20647.4,"sma_60":18653.28,"sma_120":17064.33},{"date":"2025-11-20","open":20074,"high":20483,"low":20074,"close":20393,"volume":5565,"rsi_14":44.65,"sma_20":20684.1,"sma_60":18721.32,"sma_120":17122.39},{"date":"2025-11-21","open":18924,"high":19049,"low":18699,"close":18964,"volume":93159,"rsi_14":35.65,"sma_20":20617.85,"sma_60":18768.95,"sma_120":17168.19},{"date":"2025-11-24","open":19129,"high":19347,"low":19129,"close":19282,"volume":1946,"rsi_14":39.84,"sma_20":20545.3,"sma_60":18814.38,"sma_120":17213.99},{"date":"2025-11-25","open":20028,"high":20033,"low":19850,"close":19850,"volume":2639,"rsi_14":46.54,"sma_20":20490.55,"sma_60":18869.3,"sma_120":17262.25},{"date":"2025-11-26","open":19851,"high":20024,"low":19816,"close":20014,"volume":2706,"rsi_14":41.73,"sma_20":20431.25,"sma_60":18923.23,"sma_120":17314.32},{"date":"2025-11-27","open":20432,"high":20527,"low":20432,"close":20472,"volume":3744,"rsi_14":49.02,"sma_20":20395.15,"sma_60":18988.6,"sma_120":17374.47},{"date":"2025-11-28","open":20472,"high":20587,"low":20442,"close":20497,"volume":55217,"rsi_14":47.82,"sma_20":20371.55,"sma_60":19053.33,"sma_120":17429.03},{"date":"2025-12-01","open":20771,"high":20771,"low":20512,"close":20587,"volume":55717,"rsi_14":46.79,"sma_20":20348.7,"sma_60":19126.12,"sma_120":17484.35},{"date":"2025-12-02","open":20836,"high":21045,"low":20836,"close":20920,"volume":45549,"rsi_14":50.16,"sma_20":20358.3,"sma_60":19204.98,"sma_120":17542.33},{"date":"2025-12-03","open":21114,"high":21513,"low":21114,"close":21468,"volume":8405,"rsi_14":52.66,"sma_20":20417.05,"sma_60":19295.33,"sma_120":17601.03},{"date":"2025-12-04","open":21647,"high":21742,"low":21647,"close":21677,"volume":59959,"rsi_14":62.86,"sma_20":20446.45,"sma_60":19389.52,"sma_120":17658.49},{"date":"2025-12-05","open":21677,"high":21727,"low":21523,"close":21707,"volume":2761,"rsi_14":61.62,"sma_20":20501.45,"sma_60":19479.8,"sma_120":17717.97},{"date":"2025-12-08","open":21866,"high":21866,"low":21747,"close":21856,"volume":9478,"rsi_14":69.94,"sma_20":20554.55,"sma_60":19571.17,"sma_120":17779.25},{"date":"2025-12-09","open":22011,"high":22110,"low":21996,"close":22016,"volume":4900,"rsi_14":74.64,"sma_20":20604.45,"sma_60":19663.7,"sma_120":17843.23},{"date":"2025-12-10","open":21961,"high":21961,"low":21866,"close":21951,"volume":2854,"rsi_14":67.8,"sma_20":20657.35,"sma_60":19753.6,"sma_120":17903.64},{"date":"2025-12-11","open":21951,"high":22060,"low":21757,"close":21861,"volume":66275,"rsi_14":95.3,"sma_20":20696.75,"sma_60":19838.85,"sma_120":17962.9},{"date":"2025-12-12","open":21876,"high":22090,"low":21876,"close":22080,"volume":25223,"rsi_14":95.16,"sma_20":20800.95,"sma_60":19926.27,"sma_120":18023.49},{"date":"2025-12-15","open":21199,"high":21269,"low":21015,"close":21209,"volume":10862,"rsi_14":70.63,"sma_20":20849.4,"sma_60":19998.93,"sma_120":18077.58},{"date":"2025-12-16","open":20965,"high":20965,"low":20711,"close":20766,"volume":9368,"rsi_14":61.07,"sma_20":20909.95,"sma_60":20062.2,"sma_120":18127.83},{"date":"2025-12-17","open":20806,"high":21099,"low":20806,"close":21099,"volume":5190,"rsi_14":58.8,"sma_20":21002.75,"sma_60":20130.47,"sma_120":18179.71},{"date":"2025-12-18","open":20024,"high":20497,"low":20024,"close":20497,"volume":8971,"rsi_14":50.0,"sma_20":21012.25,"sma_60":20184.67,"sma_120":18223.53},{"date":"2025-12-19","open":20681,"high":20880,"low":20681,"close":20826,"volume":4289,"rsi_14":52.73,"sma_20":21109.65,"sma_60":20235.25,"sma_120":18268.95},{"date":"2025-12-22","open":21343,"high":21622,"low":21343,"close":21508,"volume":39022,"rsi_14":56.21,"sma_20":21225.45,"sma_60":20299.08,"sma_120":18319.17},{"date":"2025-12-23","open":21458,"high":21657,"low":21458,"close":21572,"volume":8553,"rsi_14":51.23,"sma_20":21316.05,"sma_60":20360.02,"sma_120":18370.13},{"date":"2025-12-24","open":21657,"high":21657,"low":21224,"close":21229,"volume":7978,"rsi_14":44.89,"sma_20":21381.25,"sma_60":20414.12,"sma_120":18418.72},{"date":"2025-12-26","open":21229,"high":21378,"low":21099,"close":21199,"volume":6955,"rsi_14":44.2,"sma_20":21417.75,"sma_60":20468.13,"sma_120":18466.84},{"date":"2025-12-29","open":21329,"high":21329,"low":20970,"close":20970,"volume":4642,"rsi_14":40.07,"sma_20":21441.5,"sma_60":20516.07,"sma_120":18510.78},{"date":"2025-12-30","open":20970,"high":21090,"low":20935,"close":21080,"volume":7745,"rsi_14":39.39,"sma_20":21466.25,"sma_60":20566.67,"sma_120":18556.04},{"date":"2026-01-02","open":21080,"high":21174,"low":20826,"close":21124,"volume":52953,"rsi_14":40.59,"sma_20":21476.5,"sma_60":20618.52,"sma_120":18600.86},{"date":"2026-01-05","open":21787,"high":22060,"low":21757,"close":21991,"volume":11193,"rsi_14":51.25,"sma_20":21502.75,"sma_60":20684.53,"sma_120":18654.0},{"date":"2026-01-06","open":21931,"high":22255,"low":21931,"close":22250,"volume":5921,"rsi_14":51.63,"sma_20":21531.5,"sma_60":20746.78,"sma_120":18706.83},{"date":"2026-01-07","open":22718,"high":22887,"low":22678,"close":22698,"volume":18280,"rsi_14":65.56,"sma_20":21581.25,"sma_60":20796.13,"sma_120":18763.65},{"date":"2026-01-08","open":22563,"high":22598,"low":22264,"close":22304,"volume":24532,"rsi_14":66.25,"sma_20":21603.75,"sma_60":20848.7,"sma_120":18815.41},{"date":"2026-01-09","open":22309,"high":22374,"low":22210,"close":22319,"volume":6109,"rsi_14":63.81,"sma_20":21619.0,"sma_60":20900.77,"sma_120":18867.29},{"date":"2026-01-12","open":22986,"high":23056,"low":22802,"close":22852,"volume":16351,"rsi_14":77.09,"sma_20":21664.25,"sma_60":20961.5,"sma_120":18922.77},{"date":"2026-01-13","open":23081,"high":23325,"low":23081,"close":23295,"volume":18859,"rsi_14":77.68,"sma_20":21736.25,"sma_60":21023.23,"sma_120":18981.95},{"date":"2026-01-14","open":23509,"high":23673,"low":23509,"close":23604,"volume":7514,"rsi_14":75.64,"sma_20":21812.75,"sma_60":21093.88,"sma_120":19042.02},{"date":"2026-01-15","open":23395,"high":23713,"low":23280,"close":23713,"volume":17373,"rsi_14":75.9,"sma_20":21938.5,"sma_60":21160.07,"sma_120":19103.17},{"date":"2026-01-16","open":23922,"high":24146,"low":23753,"close":24127,"volume":12263,"rsi_14":84.48,"sma_20":22107.25,"sma_60":21230.2,"sma_120":19167.82},{"date":"2026-01-19","open":24127,"high":24127,"low":23942,"close":23942,"volume":12207,"rsi_14":81.49,"sma_20":22250.0,"sma_60":21300.05,"sma_120":19232.21},{"date":"2026-01-20","open":23922,"high":24047,"low":23828,"close":23828,"volume":10829,"rsi_14":83.69,"sma_20":22417.25,"sma_60":21371.2,"sma_120":19298.9},{"date":"2026-01-21","open":23833,"high":24097,"low":23833,"close":24027,"volume":29741,"rsi_14":84.02,"sma_20":22578.0,"sma_60":21435.17,"sma_120":19367.13},{"date":"2026-01-22","open":24828,"high":24828,"low":24594,"close":24654,"volume":32573,"rsi_14":85.92,"sma_20":22736.0,"sma_60":21502.25,"sma_120":19440.37},{"date":"2026-01-23","open":24246,"high":24485,"low":24176,"close":24465,"volume":21840,"rsi_14":79.2,"sma_20":22881.25,"sma_60":21562.62,"sma_120":19510.83},{"date":"2026-01-26","open":23907,"high":24017,"low":23619,"close":23783,"volume":16162,"rsi_14":66.45,"sma_20":23009.5,"sma_60":21607.33,"sma_120":19572.93},{"date":"2026-01-27","open":23783,"high":24141,"low":23559,"close":24092,"volume":16615,"rsi_14":65.42,"sma_20":23154.75,"sma_60":21655.88,"sma_120":19637.99},{"date":"2026-01-28","open":24410,"high":24719,"low":24286,"close":24659,"volume":20580,"rsi_14":75.08,"sma_20":23340.0,"sma_60":21717.68,"sma_120":19707.26},{"date":"2026-01-29","open":25033,"high":25033,"low":24639,"close":24839,"volume":11484,"rsi_14":75.72,"sma_20":23526.75,"sma_60":21780.57,"sma_120":19781.3},{"date":"2026-01-30","open":24614,"high":24876,"low":24435,"close":24530,"volume":22427,"rsi_14":67.82,"sma_20":23695.75,"sma_60":21843.52,"sma_120":19854.42},{"date":"2026-02-02","open":23891,"high":24086,"low":23418,"close":23497,"volume":27305,"rsi_14":51.59,"sma_20":23769.5,"sma_60":21896.43,"sma_120":19916.72},{"date":"2026-02-03","open":24639,"high":24811,"low":24550,"close":24699,"volume":19250,"rsi_14":58.69,"sma_20":23890.5,"sma_60":21956.15,"sma_120":19991.25},{"date":"2026-02-04","open":23826,"high":24001,"low":23806,"close":23951,"volume":26392,"rsi_14":51.48,"sma_20":23951.5,"sma_60":22011.4,"sma_120":20059.73},{"date":"2026-02-05","open":23477,"high":23592,"low":23178,"close":23502,"volume":33539,"rsi_14":45.09,"sma_20":24009.75,"sma_60":22056.02,"sma_120":20122.69},{"date":"2026-02-06","open":22914,"high":23432,"low":22854,"close":23428,"volume":27966,"rsi_14":45.84,"sma_20":24063.5,"sma_60":22095.65,"sma_120":20183.99},{"date":"2026-02-09","open":24350,"high":24674,"low":24350,"close":24425,"volume":16787,"rsi_14":53.71,"sma_20":24140.5,"sma_60":22154.03,"sma_120":20254.12},{"date":"2026-02-10","open":24644,"high":24689,"low":24510,"close":24669,"volume":8681,"rsi_14":53.98,"sma_20":24207.5,"sma_60":22213.5,"sma_120":20322.18},{"date":"2026-02-11","open":24574,"high":24629,"low":24480,"close":24480,"volume":10690,"rsi_14":48.5,"sma_20":24249.5,"sma_60":22287.73,"sma_120":20387.3},{"date":"2026-02-12","open":24988,"high":25113,"low":24968,"close":25088,"volume":38851,"rsi_14":53.86,"sma_20":24316.5,"sma_60":22368.13,"sma_120":20459.48},{"date":"2026-02-13","open":24709,"high":24928,"low":24470,"close":24609,"volume":344427,"rsi_14":55.36,"sma_20":24338.75,"sma_60":22451.98,"sma_120":20527.21},{"date":"2026-02-19","open":24769,"high":24973,"low":24769,"close":24879,"volume":55281,"rsi_14":55.12,"sma_20":24383.75,"sma_60":22545.5,"sma_120":20599.39},{"date":"2026-02-20","open":24754,"high":24759,"low":24689,"close":24744,"volume":10623,"rsi_14":50.33,"sma_20":24427.75,"sma_60":22619.08,"sma_120":20670.2},{"date":"2026-02-23","open":24794,"high":24794,"low":24475,"close":24480,"volume":31240,"rsi_14":47.44,"sma_20":24448.5,"sma_60":22712.05,"sma_120":20740.5},{"date":"2026-02-24","open":24689,"high":24943,"low":24674,"close":24829,"volume":60544,"rsi_14":52.12,"sma_20":24455.25,"sma_60":22805.57,"sma_120":20809.97},{"date":"2026-02-25","open":25008,"high":25113,"low":24864,"close":24874,"volume":30770,"rsi_14":61.37,"sma_20":24473.75,"sma_60":22890.35,"sma_120":20879.83},{"date":"2026-02-26","open":25118,"high":25133,"low":24928,"close":25108,"volume":27943,"rsi_14":54.02,"sma_20":24538.25,"sma_60":22976.33,"sma_120":20949.78},{"date":"2026-02-27","open":24410,"high":24505,"low":24365,"close":24465,"volume":6598,"rsi_14":55.16,"sma_20":24555.0,"sma_60":23042.5,"sma_120":21015.55},{"date":"2026-03-03","open":24465,"high":24565,"low":24126,"close":24126,"volume":14229,"rsi_14":55.71,"sma_20":24523.25,"sma_60":23101.58,"sma_120":21077.46},{"date":"2026-03-04","open":23476,"high":23836,"low":23312,"close":23836,"volume":21897,"rsi_14":53.4,"sma_20":24470.05,"sma_60":23154.35,"sma_120":21140.23},{"date":"2026-03-05","open":24265,"high":24310,"low":23637,"close":23966,"volume":5201,"rsi_14":43.94,"sma_20":24438.8,"sma_60":23203.68,"sma_120":21204.33},{"date":"2026-03-06","open":23922,"high":24145,"low":23922,"close":24106,"volume":5849,"rsi_14":42.53,"sma_20":24466.3,"sma_60":23246.18,"sma_120":21270.76},{"date":"2026-03-09","open":23060,"high":23060,"low":22002,"close":22490,"volume":69315,"rsi_14":31.71,"sma_20":24352.7,"sma_60":23258.23,"sma_120":21323.88},{"date":"2026-03-10","open":23288,"high":23752,"low":23288,"close":23592,"volume":2477,"rsi_14":37.23,"sma_20":24331.75,"sma_60":23288.17,"sma_120":21383.98},{"date":"2026-03-11","open":23802,"high":24185,"low":23802,"close":23956,"volume":4829,"rsi_14":44.03,"sma_20":24351.5,"sma_60":23321.67,"sma_120":21446.42},{"date":"2026-03-12","open":23956,"high":24066,"low":23882,"close":23991,"volume":210891,"rsi_14":41.74,"sma_20":24376.75,"sma_60":23353.08,"sma_120":21508.39},{"date":"2026-03-13","open":23572,"high":23762,"low":23467,"close":23752,"volume":69666,"rsi_14":41.0,"sma_20":24340.05,"sma_60":23381.6,"sma_120":21567.6},{"date":"2026-03-16","open":23862,"high":24036,"low":23842,"close":24016,"volume":39048,"rsi_14":45.52,"sma_20":24304.3,"sma_60":23416.02,"sma_120":21627.43},{"date":"2026-03-17","open":24210,"high":24210,"low":23971,"close":23976,"volume":198620,"rsi_14":41.75,"sma_20":24276.05,"sma_60":23446.1,"sma_120":21686.18},{"date":"2026-03-18","open":24250,"high":24555,"low":24225,"close":24530,"volume":73186,"rsi_14":46.65,"sma_20":24245.0,"sma_60":23500.0,"sma_120":21749.47},{"date":"2026-03-19","open":24345,"high":24450,"low":24160,"close":24260,"volume":44739,"rsi_14":42.52,"sma_20":24224.45,"sma_60":23556.82,"sma_120":21809.51},{"date":"2026-03-20","open":24380,"high":24495,"low":24295,"close":24430,"volume":35591,"rsi_14":49.14,"sma_20":24198.9,"sma_60":23610.88,"sma_120":21870.67},{"date":"2026-03-23","open":24060,"high":24060,"low":23781,"close":23831,"volume":19682,"rsi_14":47.47,"sma_20":24150.2,"sma_60":23665.07,"sma_120":21924.87},{"date":"2026-03-24","open":24126,"high":24131,"low":23877,"close":23991,"volume":13955,"rsi_14":51.36,"sma_20":24122.7,"sma_60":23716.4,"sma_120":21975.83},{"date":"2026-03-25","open":24659,"high":24803,"low":24504,"close":24739,"volume":81995,"rsi_14":56.14,"sma_20":24115.15,"sma_60":23768.8,"sma_120":22033.94},{"date":"2026-03-26","open":24740,"high":24969,"low":24740,"close":24779,"volume":17896,"rsi_14":55.43,"sma_20":24107.3,"sma_60":23820.77,"sma_120":22090.39},{"date":"2026-03-27","open":24011,"high":24170,"low":23867,"close":24121,"volume":100939,"rsi_14":65.57,"sma_20":24054.8,"sma_60":23867.52,"sma_120":22140.82},{"date":"2026-03-30","open":23542,"high":23567,"low":23139,"close":23547,"volume":122300,"rsi_14":49.52,"sma_20":24005.85,"sma_60":23905.2,"sma_120":22186.67},{"date":"2026-03-31","open":22425,"high":23367,"low":22410,"close":22929,"volume":89246,"rsi_14":39.66,"sma_20":23946.0,"sma_60":23936.42,"sma_120":22226.24},{"date":"2026-04-01","open":23857,"high":24086,"low":23832,"close":24071,"volume":22355,"rsi_14":50.66,"sma_20":23957.7,"sma_60":23984.83,"sma_120":22275.75},{"date":"2026-04-02","open":24649,"high":24649,"low":23906,"close":23906,"volume":39022,"rsi_14":51.29,"sma_20":23954.75,"sma_60":24029.77,"sma_120":22324.14},{"date":"2026-04-03","open":24230,"high":24535,"low":24230,"close":24410,"volume":6112,"rsi_14":53.16,"sma_20":23969.95,"sma_60":24068.58,"sma_120":22376.56},{"date":"2026-04-06","open":24574,"high":24704,"low":24550,"close":24589,"volume":2706,"rsi_14":55.24,"sma_20":24078.05,"sma_60":24107.08,"sma_120":22426.93},{"date":"2026-04-07","open":24784,"high":24884,"low":24639,"close":24644,"volume":3957,"rsi_14":51.48,"sma_20":24133.75,"sma_60":24139.0,"sma_120":22467.57},{"date":"2026-04-08","open":25552,"high":25876,"low":25502,"close":25731,"volume":6841,"rsi_14":61.36,"sma_20":24225.75,"sma_60":24195.67,"sma_120":22522.18},{"date":"2026-04-09","open":25991,"high":26280,"low":25991,"close":26205,"volume":7310,"rsi_14":63.03,"sma_20":24339.75,"sma_60":24260.0,"sma_120":22580.38},{"date":"2026-04-10","open":26549,"high":26978,"low":26549,"close":26868,"volume":46099,"rsi_14":71.76,"sma_20":24498.95,"sma_60":24326.5,"sma_120":22644.0},{"date":"2026-04-13","open":27537,"high":27547,"low":27033,"close":27317,"volume":10253,"rsi_14":72.87,"sma_20":24667.45,"sma_60":24393.08,"sma_120":22708.16},{"date":"2026-04-14","open":28175,"high":28225,"low":27965,"close":28090,"volume":47945,"rsi_14":72.96,"sma_20":24876.7,"sma_60":24467.42,"sma_120":22780.65},{"date":"2026-04-15","open":28624,"high":28624,"low":28170,"close":28240,"volume":53622,"rsi_14":73.36,"sma_20":25065.75,"sma_60":24542.42,"sma_120":22851.24},{"date":"2026-04-16","open":28349,"high":28678,"low":28349,"close":28678,"volume":29832,"rsi_14":81.53,"sma_20":25290.3,"sma_60":24617.83,"sma_120":22924.02},{"date":"2026-04-17","open":28928,"high":28928,"low":28733,"close":28878,"volume":4220,"rsi_14":88.78,"sma_20":25516.35,"sma_60":24699.67,"sma_120":22999.86},{"date":"2026-04-20","open":28998,"high":29377,"low":28998,"close":29247,"volume":44220,"rsi_14":97.56,"sma_20":25790.8,"sma_60":24789.58,"sma_120":23080.39},{"date":"2026-04-21","open":29766,"high":29766,"low":29456,"close":29661,"volume":5592,"rsi_14":97.26,"sma_20":26078.05,"sma_60":24883.08,"sma_120":23159.12},{"date":"2026-04-22","open":30115,"high":30199,"low":29995,"close":30135,"volume":60989,"rsi_14":100.0,"sma_20":26351.6,"sma_60":24974.0,"sma_120":23238.12},{"date":"2026-04-23","open":30977,"high":31022,"low":30623,"close":30903,"volume":56163,"rsi_14":100.0,"sma_20":26661.7,"sma_60":25080.92,"sma_120":23321.77},{"date":"2026-04-24","open":32139,"high":32159,"low":31830,"close":32040,"volume":124951,"rsi_14":100.0,"sma_20":27061.7,"sma_60":25218.25,"sma_120":23412.79},{"date":"2026-04-27","open":32688,"high":33411,"low":32040,"close":32862,"volume":124858,"rsi_14":100.0,"sma_20":27531.65,"sma_60":25364.17,"sma_120":23510.03},{"date":"2026-04-28","open":32364,"high":32638,"low":31870,"close":31940,"volume":30115,"rsi_14":88.54,"sma_20":27986.25,"sma_60":25485.17,"sma_120":23601.42},{"date":"2026-04-29","open":31279,"high":31528,"low":31224,"close":31513,"volume":56246,"rsi_14":82.71,"sma_20":28360.25,"sma_60":25596.0,"sma_120":23688.28},{"date":"2026-04-30","open":32592,"high":32807,"low":31863,"close":31943,"volume":51105,"rsi_14":82.2,"sma_20":28763.95,"sma_60":25719.17,"sma_120":23781.34},{"date":"2026-05-04","open":32907,"high":33256,"low":32892,"close":32981,"volume":29579,"rsi_14":83.44,"sma_20":29194.5,"sma_60":25876.92,"sma_120":23886.67},{"date":"2026-05-06","open":35024,"high":35238,"low":34195,"close":34325,"volume":33135,"rsi_14":84.49,"sma_20":29680.25,"sma_60":26037.0,"sma_120":23996.58},{"date":"2026-05-07","open":35084,"high":35233,"low":34809,"close":35223,"volume":26152,"rsi_14":85.68,"sma_20":30208.25,"sma_60":26224.58,"sma_120":24117.99},{"date":"2026-05-08","open":34544,"high":35179,"low":34479,"close":35179,"volume":28139,"rsi_14":84.6,"sma_20":30679.5,"sma_60":26418.92,"sma_120":24237.47},{"date":"2026-05-11","open":36062,"high":37241,"low":36062,"close":36931,"volume":68574,"rsi_14":86.8,"sma_20":31214.75,"sma_60":26643.75,"sma_120":24369.7},{"date":"2026-05-12","open":37575,"high":37895,"low":37047,"close":37465,"volume":40482,"rsi_14":86.99,"sma_20":31743.5,"sma_60":26860.83,"sma_120":24507.43},{"date":"2026-05-13","open":36652,"high":37580,"low":36548,"close":37500,"volume":35579,"rsi_14":86.53,"sma_20":32251.5,"sma_60":27074.42,"sma_120":24643.96},{"date":"2026-05-14","open":38150,"high":38220,"low":37670,"close":37960,"volume":30162,"rsi_14":86.51,"sma_20":32743.75,"sma_60":27298.83,"sma_120":24793.28},{"date":"2026-05-15","open":37975,"high":38180,"low":36881,"close":37016,"volume":59773,"rsi_14":78.02,"sma_20":33181.25,"sma_60":27497.33,"sma_120":24932.73},{"date":"2026-05-18","open":36691,"high":36791,"low":34799,"close":36472,"volume":24260,"rsi_14":71.43,"sma_20":33569.5,"sma_60":27694.75,"sma_120":25073.37},{"date":"2026-05-19","open":35867,"high":35867,"low":35278,"close":35498,"volume":15750,"rsi_14":62.47,"sma_20":33899.0,"sma_60":27871.42,"sma_120":25208.46},{"date":"2026-05-20","open":35997,"high":36127,"low":35773,"close":36127,"volume":25183,"rsi_14":70.52,"sma_20":34241.5,"sma_60":28060.83,"sma_120":25339.96},{"date":"2026-05-21","open":37226,"high":37905,"low":36871,"close":37690,"volume":62618,"rsi_14":77.6,"sma_20":34641.5,"sma_60":28280.75,"sma_120":25496.4},{"date":"2026-05-22","open":38115,"high":38719,"low":37905,"close":38429,"volume":19472,"rsi_14":78.2,"sma_20":35054.75,"sma_60":28507.17,"sma_120":25656.37},{"date":"2026-05-26","open":39593,"high":41664,"low":38469,"close":39713,"volume":61568,"rsi_14":78.66,"sma_20":35493.75,"sma_60":28754.25,"sma_120":25822.3},{"date":"2026-05-27","open":41659,"high":41869,"low":41220,"close":41265,"volume":143442,"rsi_14":79.03,"sma_20":35953.5,"sma_60":29023.33,"sma_120":25999.83},{"date":"2026-05-28","open":40537,"high":40652,"low":39613,"close":40102,"volume":170885,"rsi_14":69.96,"sma_20":36313.75,"sma_60":29283.75,"sma_120":26163.12},{"date":"2026-05-29","open":41140,"high":41475,"low":40925,"close":41450,"volume":68382,"rsi_14":73.19,"sma_20":36787.75,"sma_60":29573.33,"sma_120":26337.46},{"date":"2026-06-01","open":41425,"high":41894,"low":41240,"close":41450,"volume":32143,"rsi_14":69.2,"sma_20":37285.25,"sma_60":29867.73,"sma_120":26511.04},{"date":"2026-06-02","open":41451,"high":41750,"low":40946,"close":41695,"volume":119565,"rsi_14":68.42,"sma_20":37773.5,"sma_60":30164.07,"sma_120":26683.88},{"date":"2026-06-04","open":43547,"high":44541,"low":42948,"close":44421,"volume":87950,"rsi_14":74.42,"sma_20":38346.25,"sma_60":30503.57,"sma_120":26874.88},{"date":"2026-06-05","open":43109,"high":43978,"low":43109,"close":43463,"volume":50895,"rsi_14":68.75,"sma_20":38803.75,"sma_60":30854.02,"sma_120":27056.12},{"date":"2026-06-08","open":39883,"high":41533,"low":39883,"close":40252,"volume":86416,"rsi_14":59.55,"sma_20":39055.5,"sma_60":31132.5,"sma_120":27210.33},{"date":"2026-06-09","open":42149,"high":42239,"low":41265,"close":42204,"volume":91158,"rsi_14":65.62,"sma_20":39407.25,"sma_60":31437.5,"sma_120":27379.58},{"date":"2026-06-10","open":41060,"high":41230,"low":39991,"close":40646,"volume":22045,"rsi_14":63.6,"sma_20":39593.25,"sma_60":31715.92,"sma_120":27534.5},{"date":"2026-06-11","open":39248,"high":40352,"low":39009,"close":40352,"volume":26220,"rsi_14":61.36,"sma_20":39737.75,"sma_60":31993.4,"sma_120":27687.5},{"date":"2026-06-12","open":43004,"high":43328,"low":42454,"close":42499,"volume":60353,"rsi_14":62.54,"sma_20":39988.0,"sma_60":32302.32,"sma_120":27859.17},{"date":"2026-06-15","open":43098,"high":44936,"low":43098,"close":44936,"volume":37195,"rsi_14":65.58,"sma_20":40337.25,"sma_60":32652.57,"sma_120":28049.33},{"date":"2026-06-16","open":45555,"high":45625,"low":44916,"close":45365,"volume":48212,"rsi_14":64.11,"sma_20":40755.25,"sma_60":33000.75,"sma_120":28250.38},{"date":"2026-06-17","open":43382,"high":43992,"low":42993,"close":43942,"volume":41217,"rsi_14":56.73,"sma_20":41129.25,"sma_60":33329.68,"sma_120":28443.25},{"date":"2026-06-18","open":44517,"high":44976,"low":44407,"close":44966,"volume":70051,"rsi_14":62.31,"sma_20":41603.25,"sma_60":33672.87,"sma_120":28641.88},{"date":"2026-06-19","open":47003,"high":54728,"low":46549,"close":46688,"volume":70932,"rsi_14":63.01,"sma_20":42132.0,"sma_60":34054.77,"sma_120":28859.92},{"date":"2026-06-22","open":46234,"high":47367,"low":46184,"close":47362,"volume":50027,"rsi_14":64.21,"sma_20":42616.25,"sma_60":34445.27,"sma_120":29080.83},{"date":"2026-06-23","open":49939,"high":49939,"low":46239,"close":46239,"volume":45712,"rsi_14":60.48,"sma_20":43007.25,"sma_60":34804.53,"sma_120":29286.67},{"date":"2026-06-24","open":44641,"high":45570,"low":44441,"close":45495,"volume":84122,"rsi_14":52.72,"sma_20":43296.75,"sma_60":35150.73,"sma_120":29485.75},{"date":"2026-06-25","open":47003,"high":47577,"low":46239,"close":46758,"volume":55421,"rsi_14":58.24,"sma_20":43571.75,"sma_60":35528.98,"sma_120":29698.25},{"date":"2026-06-26","open":46219,"high":46319,"low":44476,"close":44741,"volume":104426,"rsi_14":61.93,"sma_20":43804.0,"sma_60":35883.13,"sma_120":29894.17},{"date":"2026-06-29","open":44281,"high":44496,"low":43178,"close":44496,"volume":43529,"rsi_14":56.7,"sma_20":43956.5,"sma_60":36243.5,"sma_120":30089.96},{"date":"2026-06-30","open":45605,"high":46129,"low":45205,"close":45904,"volume":29140,"rsi_14":65.51,"sma_20":44179.5,"sma_60":36608.33,"sma_120":30296.58},{"date":"2026-07-01","open":47556,"high":47836,"low":47217,"close":47327,"volume":98683,"rsi_14":69.29,"sma_20":44461.5,"sma_60":36999.65,"sma_120":30514.71},{"date":"2026-07-02","open":44772,"high":45450,"low":44162,"close":44197,"volume":112278,"rsi_14":54.45,"sma_20":44450.25,"sma_60":37330.33,"sma_120":30699.46},{"date":"2026-07-03","open":42239,"high":43942,"low":41844,"close":42394,"volume":72136,"rsi_14":43.1,"sma_20":44396.75,"sma_60":37626.92,"sma_120":30867.0},{"date":"2026-07-06","open":42878,"high":43377,"low":41964,"close":42414,"volume":59132,"rsi_14":41.81,"sma_20":44505.0,"sma_60":37922.92,"sma_120":31030.96},{"date":"2026-07-07","open":42638,"high":42638,"low":40885,"close":41370,"volume":34626,"rsi_14":42.71,"sma_20":44463.25,"sma_60":38183.33,"sma_120":31189.5},{"date":"2026-07-08","open":39997,"high":40732,"low":39263,"close":39263,"volume":56183,"rsi_14":34.77,"sma_20":44394.0,"sma_60":38400.67,"sma_120":31330.33},{"date":"2026-07-09","open":40597,"high":41295,"low":40457,"close":41295,"volume":67163,"rsi_14":35.83,"sma_20":44441.25,"sma_60":38640.83,"sma_120":31483.67},{"date":"2026-07-10","open":42215,"high":42365,"low":41630,"close":41670,"volume":82787,"rsi_14":34.81,"sma_20":44399.75,"sma_60":38879.75,"sma_120":31636.42},{"date":"2026-07-13","open":41654,"high":41989,"low":40437,"close":40437,"volume":57358,"rsi_14":34.61,"sma_20":44174.5,"sma_60":39085.17,"sma_120":31776.29},{"date":"2026-07-14","open":39408,"high":40347,"low":39064,"close":40267,"volume":26520,"rsi_14":35.69,"sma_20":43919.25,"sma_60":39285.25,"sma_120":31913.83},{"date":"2026-07-15","open":41025,"high":41694,"low":40855,"close":41565,"volume":38833,"rsi_14":35.82,"sma_20":43800.25,"sma_60":39499.67,"sma_120":32058.75},{"date":"2026-07-16","open":39638,"high":41586,"low":39148,"close":39513,"volume":15226,"rsi_14":35.75,"sma_20":43527.25,"sma_60":39676.5,"sma_120":32188.08},{"date":"2026-07-20","open":36252,"high":37940,"low":35558,"close":36871,"volume":111729,"rsi_14":31.62,"sma_20":43035.75,"sma_60":39803.08,"sma_120":32296.33},{"date":"2026-07-21","open":36971,"high":38254,"low":36911,"close":38229,"volume":45286,"rsi_14":31.45,"sma_20":42578.5,"sma_60":39945.42,"sma_120":32414.25},{"date":"2026-07-22","open":39473,"high":39553,"low":38379,"close":38379,"volume":57997,"rsi_14":26.95,"sma_20":42185.0,"sma_60":40082.33,"sma_120":32528.17},{"date":"2026-07-23","open":39623,"high":39873,"low":38899,"close":39218,"volume":5681,"rsi_14":35.46,"sma_20":41870.75,"sma_60":40220.42,"sma_120":32650.67},{"date":"2026-07-24","open":39343,"high":39343,"low":38140,"close":38339,"volume":58410,"rsi_14":37.48,"sma_20":41449.25,"sma_60":40324.83,"sma_120":32771.54},{"date":"2026-07-27","open":38589,"high":38589,"low":37575,"close":38150,"volume":66676,"rsi_14":36.97,"sma_20":41119.25,"sma_60":40412.33,"sma_120":32888.25},{"date":"2026-07-28","open":36338,"high":36398,"low":34915,"close":34984,"volume":35276,"rsi_14":32.73,"sma_20":40643.0,"sma_60":40462.42,"sma_120":32973.79},{"date":"2026-07-29","open":34429,"high":35053,"low":32646,"close":33296,"volume":53211,"rsi_14":33.42,"sma_20":40009.75,"sma_60":40491.5,"sma_120":33043.75},{"date":"2026-07-30","open":32305,"high":33170,"low":30510,"close":32195,"volume":70207,"rsi_14":23.39,"sma_20":39250.0,"sma_60":40495.0,"sma_120":33107.08},{"date":"2026-07-31","open":35645,"high":36205,"low":35260,"close":35935,"volume":154259,"rsi_14":35.93,"sma_20":38834.0,"sma_60":40543.5,"sma_120":33210.21},{"date":"2026-08-03","open":35590,"high":35590,"low":34975,"close":35095,"volume":41123,"rsi_14":36.63,"sma_20":38466.25,"sma_60":40555.58,"sma_120":33296.29},{"date":"2026-08-04","open":35295,"high":35390,"low":34315,"close":35350,"volume":53383,"rsi_14":37.73,"sma_20":38110.25,"sma_60":40556.92,"sma_120":33390.75},{"date":"2026-08-05","open":36990,"high":37385,"low":36695,"close":37260,"volume":61434,"rsi_14":39.55,"sma_20":37902.0,"sma_60":40590.83,"sma_120":33504.88},{"date":"2026-08-06","open":36445,"high":36445,"low":35585,"close":35920,"volume":105491,"rsi_14":40.96,"sma_20":37732.25,"sma_60":40573.17,"sma_120":33608.46},{"date":"2026-08-07","open":36525,"high":36720,"low":36250,"close":36465,"volume":55341,"rsi_14":48.74,"sma_20":37488.0,"sma_60":40555.67,"sma_120":33708.25},{"date":"2026-08-10","open":37010,"high":37375,"low":36840,"close":37365,"volume":57585,"rsi_14":47.52,"sma_20":37244.1,"sma_60":40509.87,"sma_120":33791.0},{"date":"2026-08-11","open":36415,"high":36430,"low":36030,"close":36245,"volume":39212,"rsi_14":44.23,"sma_20":37034.3,"sma_60":40481.22,"sma_120":33888.5},{"date":"2026-08-12","open":36245,"high":36770,"low":36245,"close":36600,"volume":15108,"rsi_14":42.73,"sma_20":36850.75,"sma_60":40474.22,"sma_120":33983.88},{"date":"2026-08-13","open":37040,"high":37445,"low":37040,"close":37360,"volume":55860,"rsi_14":47.26,"sma_20":36640.25,"sma_60":40488.95,"sma_120":34089.58},{"date":"2026-08-14","open":37765,"high":37785,"low":37145,"close":37275,"volume":11594,"rsi_14":47.53,"sma_20":36528.15,"sma_60":40518.5,"sma_120":34192.33},{"date":"2026-08-18","open":37830,"high":38255,"low":37100,"close":37280,"volume":53127,"rsi_14":57.83,"sma_20":36548.4,"sma_60":40537.65,"sma_120":34296.25},{"date":"2026-08-19","open":36165,"high":36165,"low":35085,"close":35185,"volume":32959,"rsi_14":56.26,"sma_20":36395.95,"sma_60":40495.83,"sma_120":34384.92},{"date":"2026-08-20","open":35060,"high":35355,"low":34775,"close":35250,"volume":44269,"rsi_14":60.9,"sma_20":36239.3,"sma_60":40442.78,"sma_120":34471.21},{"date":"2026-08-21","open":35045,"high":35045,"low":34735,"close":34990,"volume":6401,"rsi_14":45.51,"sma_20":36027.7,"sma_60":40364.0,"sma_120":34554.96},{"date":"2026-08-24","open":34835,"high":34885,"low":33805,"close":33820,"volume":64040,"rsi_14":44.13,"sma_20":35801.55,"sma_60":40239.83,"sma_120":34627.0},{"date":"2026-08-25","open":34805,"high":34805,"low":33250,"close":34235,"volume":17889,"rsi_14":44.94,"sma_20":35605.6,"sma_60":40141.98,"sma_120":34707.88},{"date":"2026-08-26","open":34160,"high":34285,"low":33780,"close":34125,"volume":8778,"rsi_14":33.01,"sma_20":35562.5,"sma_60":40019.82,"sma_120":34791.17},{"date":"2026-08-27","open":35150,"high":35150,"low":34530,"close":34760,"volume":36123,"rsi_14":43.19,"sma_20":35635.5,"sma_60":39908.23,"sma_120":34882.16},{"date":"2026-08-28","open":34675,"high":34690,"low":34275,"close":34275,"volume":30271,"rsi_14":37.06,"sma_20":35739.5,"sma_60":39784.5,"sma_120":34968.03},{"date":"2026-08-31","open":33685,"high":34000,"low":33195,"close":33680,"volume":46371,"rsi_14":27.41,"sma_20":35626.75,"sma_60":39605.4,"sma_120":35047.78},{"date":"2026-09-01","open":33410,"high":33820,"low":33410,"close":33700,"volume":16701,"rsi_14":31.96,"sma_20":35557.0,"sma_60":39442.62,"sma_120":35141.18},{"date":"2026-09-02","open":32950,"high":32950,"low":32515,"close":32550,"volume":8384,"rsi_14":24.2,"sma_20":35417.0,"sma_60":39314.18,"sma_120":35215.79},{"date":"2026-09-03","open":32875,"high":32875,"low":32470,"close":32680,"volume":26520,"rsi_14":17.59,"sma_20":35188.0,"sma_60":39155.37,"sma_120":35288.46},{"date":"2026-09-04","open":32670,"high":33000,"low":32670,"close":32935,"volume":7425,"rsi_14":20.64,"sma_20":35038.75,"sma_60":39026.77,"sma_120":35362.96},{"date":"2026-09-07","open":33405,"high":33750,"low":33360,"close":33650,"volume":4434,"rsi_14":27.59,"sma_20":34898.0,"sma_60":38915.0,"sma_120":35445.41},{"date":"2026-09-08","open":34770,"high":34770,"low":33660,"close":33910,"volume":7723,"rsi_14":39.82,"sma_20":34725.25,"sma_60":38771.78,"sma_120":35527.82},{"date":"2026-09-09","open":34020,"high":34245,"low":33930,"close":34030,"volume":13419,"rsi_14":40.35,"sma_20":34614.5,"sma_60":38589.93,"sma_120":35611.57},{"date":"2026-09-10","open":34225,"high":34260,"low":33860,"close":34025,"volume":28273,"rsi_14":42.04,"sma_20":34485.75,"sma_60":38400.85,"sma_120":35690.67},{"date":"2026-09-11","open":33600,"high":33600,"low":33100,"close":33520,"volume":7647,"rsi_14":47.22,"sma_20":34293.75,"sma_60":38227.07,"sma_120":35767.8},{"date":"2026-09-14","open":31705,"high":33380,"low":31705,"close":33105,"volume":5865,"rsi_14":39.54,"sma_20":34085.25,"sma_60":38029.32,"sma_120":35840.06},{"date":"2026-09-15","open":32425,"high":32560,"low":32240,"close":32485,"volume":25766,"rsi_14":36.13,"sma_20":33845.5,"sma_60":37792.52,"sma_120":35912.13},{"date":"2026-09-16","open":32545,"high":33105,"low":32545,"close":33075,"volume":5024,"rsi_14":35.64,"sma_20":33740.0,"sma_60":37554.3,"sma_120":35987.8},{"date":"2026-09-17","open":33460,"high":33650,"low":33385,"close":33565,"volume":36213,"rsi_14":43.95,"sma_20":33655.75,"sma_60":37342.98,"sma_120":36061.31},{"date":"2026-09-18","open":34530,"high":34790,"low":34295,"close":34770,"volume":38032,"rsi_14":58.41,"sma_20":33644.75,"sma_60":37164.15,"sma_120":36144.53},{"date":"2026-09-21","open":35330,"high":36045,"low":35330,"close":35490,"volume":4972,"rsi_14":62.47,"sma_20":33728.25,"sma_60":36976.27,"sma_120":36239.24},{"date":"2026-09-22","open":36900,"high":37550,"low":36145,"close":36285,"volume":40646,"rsi_14":77.36,"sma_20":33830.75,"sma_60":36835.25,"sma_120":36345.36},{"date":"2026-09-23","open":37065,"high":37260,"low":36880,"close":37215,"volume":58764,"rsi_14":79.74,"sma_20":33985.25,"sma_60":36713.82,"sma_120":36464.38},{"date":"2026-09-28","open":37480,"high":37480,"low":36630,"close":36680,"volume":19446,"rsi_14":73.69,"sma_20":34081.25,"sma_60":36560.0,"sma_120":36569.42},{"date":"2026-09-29","open":36680,"high":36705,"low":36190,"close":36450,"volume":5591,"rsi_14":68.87,"sma_20":34190.0,"sma_60":36378.62,"sma_120":36673.91},{"date":"2026-09-30","open":37050,"high":37165,"low":36700,"close":36720,"volume":12331,"rsi_14":68.91,"sma_20":34342.0,"sma_60":36253.93,"sma_120":36776.46},{"date":"2026-10-01","open":37340,"high":38095,"low":37035,"close":38080,"volume":72876,"rsi_14":73.36,"sma_20":34561.0,"sma_60":36181.95,"sma_120":36888.33},{"date":"2026-10-02","open":37995,"high":38035,"low":37485,"close":37485,"volume":22157,"rsi_14":68.68,"sma_20":34807.75,"sma_60":36099.72,"sma_120":36994.79},{"date":"2026-10-06","open":38590,"high":38590,"low":37920,"close":38025,"volume":15069,"rsi_14":74.23,"sma_20":35075.0,"sma_60":36043.88,"sma_120":37096.67},{"date":"2026-10-07","open":38040,"high":38060,"low":37725,"close":37850,"volume":12561,"rsi_14":76.2,"sma_20":35320.75,"sma_60":36020.27,"sma_120":37193.12},{"date":"2026-10-08","open":37710,"high":37710,"low":37205,"close":37205,"volume":8759,"rsi_14":75.99,"sma_20":35498.5,"sma_60":35952.02,"sma_120":37278.67},{"date":"2026-10-12","open":36540,"high":36560,"low":35860,"close":35870,"volume":13660,"rsi_14":64.22,"sma_20":35596.5,"sma_60":35855.28,"sma_120":37349.33},{"date":"2026-10-13","open":34985,"high":34985,"low":32400,"close":34530,"volume":75164,"rsi_14":54.52,"sma_20":35621.5,"sma_60":35756.77,"sma_120":37402.38},{"date":"2026-10-14","open":35070,"high":35240,"low":34545,"close":34700,"volume":70822,"rsi_14":49.64,"sma_20":35655.25,"sma_60":35663.92,"sma_120":37455.58},{"date":"2026-10-15","open":33130,"high":33335,"low":32775,"close":32950,"volume":13894,"rsi_14":38.1,"sma_20":35626.75,"sma_60":35520.25,"sma_120":37490.54},{"date":"2026-10-16","open":32895,"high":33380,"low":32675,"close":32825,"volume":49919,"rsi_14":32.7,"sma_20":35612.75,"sma_60":35408.72,"sma_120":37522.79},{"date":"2026-10-19","open":31640,"high":32490,"low":31640,"close":32425,"volume":30282,"rsi_14":24.71,"sma_20":35609.75,"sma_60":35334.55,"sma_120":37548.62},{"date":"2026-10-20","open":32170,"high":32170,"low":31525,"close":31640,"volume":7259,"rsi_14":24.07,"sma_20":35538.0,"sma_60":35224.65,"sma_120":37564.46},{"date":"2026-10-21","open":32710,"high":32940,"low":32315,"close":32400,"volume":47226,"rsi_14":30.24,"sma_20":35479.75,"sma_60":35124.93,"sma_120":37582.67},{"date":"2026-10-22","open":32025,"high":32235,"low":31370,"close":31385,"volume":71406,"rsi_14":25.74,"sma_20":35310.5,"sma_60":34994.32,"sma_120":37586.0},{"date":"2026-10-23","open":29876,"high":30760,"low":29378,"close":30760,"volume":11785,"rsi_14":14.33,"sma_20":35074.0,"sma_60":34867.93,"sma_120":37574.62}],"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","phase":"above-fold","symbol_resolved":true}