{"status":"ok","report":{"price_analysis":{"current":9150.0,"change_1d":-1.9,"change_7d":-5.8,"change_30d":-16.4,"high_30d":11525.0,"low_30d":8785.0,"position_in_range":13.0,"support":9059.0,"resistance":11251.0},"summary":"RISE AI&로봇(469070)은(는) iSelect AI&로봇 지수(시장가격)를 추종하는 ETF입니다, 순자산 3,585억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 28.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-466.42)가 시그널선(-371.44)을 하회합니다(데드크로스). 현재가가 SMA20(10216)과 SMA60(10797) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8635~11797 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":28.6038592508513,"macd":-466.4206884117757,"macd_signal":-371.4381665661258,"sma_20":10216.0,"sma_60":10796.583333333334,"bb_upper":11796.796002019237,"bb_lower":8635.203997980763,"atr_14":501.92857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.37만, 기관 순매수 -5286.00. 30일 누적: 외국인 6.02만, 기관 -19.57만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":23691.0,"institutional_flow":-5286.0,"data":[{"date":"2026-10-23","foreign_net":120.0,"institution_net":10074.0,"retail_net":-10194.0},{"date":"2026-10-22","foreign_net":10868.0,"institution_net":4730.0,"retail_net":-15598.0},{"date":"2026-10-21","foreign_net":9839.0,"institution_net":-5690.0,"retail_net":-4149.0},{"date":"2026-10-20","foreign_net":3760.0,"institution_net":340.0,"retail_net":-4100.0},{"date":"2026-10-19","foreign_net":-896.0,"institution_net":-14740.0,"retail_net":15636.0},{"date":"2026-10-16","foreign_net":41958.0,"institution_net":-25135.0,"retail_net":-16823.0},{"date":"2026-10-15","foreign_net":7411.0,"institution_net":-15077.0,"retail_net":7666.0},{"date":"2026-10-14","foreign_net":10798.0,"institution_net":-12824.0,"retail_net":2026.0},{"date":"2026-10-13","foreign_net":16483.0,"institution_net":-68204.0,"retail_net":51721.0},{"date":"2026-10-12","foreign_net":-20505.0,"institution_net":-11466.0,"retail_net":31971.0},{"date":"2026-10-08","foreign_net":-6547.0,"institution_net":-15648.0,"retail_net":22195.0},{"date":"2026-10-07","foreign_net":-33745.0,"institution_net":18941.0,"retail_net":14804.0},{"date":"2026-10-06","foreign_net":8730.0,"institution_net":756.0,"retail_net":-9486.0},{"date":"2026-10-02","foreign_net":15444.0,"institution_net":1229.0,"retail_net":-16673.0},{"date":"2026-10-01","foreign_net":-9260.0,"institution_net":10578.0,"retail_net":-1318.0},{"date":"2026-09-30","foreign_net":-9279.0,"institution_net":-10117.0,"retail_net":19396.0},{"date":"2026-09-29","foreign_net":14807.0,"institution_net":-19552.0,"retail_net":4745.0},{"date":"2026-09-28","foreign_net":-11007.0,"institution_net":24765.0,"retail_net":-13758.0},{"date":"2026-09-23","foreign_net":-46585.0,"institution_net":35132.0,"retail_net":11453.0},{"date":"2026-09-22","foreign_net":-5444.0,"institution_net":-1099.0,"retail_net":6543.0},{"date":"2026-09-21","foreign_net":15335.0,"institution_net":-34180.0,"retail_net":18845.0},{"date":"2026-09-18","foreign_net":4972.0,"institution_net":5393.0,"retail_net":-10365.0},{"date":"2026-09-17","foreign_net":4507.0,"institution_net":-11956.0,"retail_net":7449.0},{"date":"2026-09-16","foreign_net":27325.0,"institution_net":-21730.0,"retail_net":-5595.0},{"date":"2026-09-15","foreign_net":-869.0,"institution_net":3500.0,"retail_net":-2631.0},{"date":"2026-09-14","foreign_net":234.0,"institution_net":9947.0,"retail_net":-10181.0},{"date":"2026-09-11","foreign_net":45388.0,"institution_net":-55401.0,"retail_net":10013.0},{"date":"2026-09-10","foreign_net":-29105.0,"institution_net":13888.0,"retail_net":15217.0},{"date":"2026-09-09","foreign_net":-10518.0,"institution_net":7009.0,"retail_net":3509.0},{"date":"2026-09-08","foreign_net":5950.0,"institution_net":-19136.0,"retail_net":13186.0}],"periods":{"d1":{"foreign_net":120.0,"institution_net":10074.0,"retail_net":-10194.0},"d3":{"foreign_net":20827.0,"institution_net":9114.0,"retail_net":-29941.0},"d7":{"foreign_net":73060.0,"institution_net":-45498.0,"retail_net":-27562.0},"d14":{"foreign_net":63718.0,"institution_net":-132714.0,"retail_net":68996.0},"d30":{"foreign_net":60169.0,"institution_net":-195673.0,"retail_net":135504.0}}},"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":29,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":28.6,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.4,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0936,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.09,"summary":"배당수익률 0.09%","metrics":[{"name":"배당수익률","value":0.09,"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":"2026-10-23T23:44:19.377290+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"iSelect AI&로봇 지수(시장가격)","issuer":"KB자산운용","category":"","expense_ratio":0.4,"aum":358500000000.0,"aum_display":"3,585억","dividend_yield":null,"tracking_error":1.43,"holdings":[{"ticker":"035420","name":"NAVER","weight":6.24},{"ticker":"277810","name":"레인보우로보틱스","weight":5.8},{"ticker":"064400","name":"LG씨엔에스","weight":5.7},{"ticker":"108490","name":"로보티즈","weight":5.69},{"ticker":"454910","name":"두산로보틱스","weight":5.53},{"ticker":"066570","name":"LG전자","weight":5.43},{"ticker":"005380","name":"현대차","weight":5.26},{"ticker":"204320","name":"HL만도","weight":4.48},{"ticker":"012330","name":"현대모비스","weight":4.29},{"ticker":"348340","name":"뉴로메카","weight":3.83}],"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":9150.0,"change_pct":-1.93,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-10-24","close":9463.6934},{"date":"2023-10-25","close":9328.8545},{"date":"2023-10-26","close":9014.2305},{"date":"2023-10-27","close":9039.2021},{"date":"2023-10-30","close":9358.8193},{"date":"2023-10-31","close":9089.1416},{"date":"2023-11-01","close":9308.8789},{"date":"2023-11-02","close":9853.2295},{"date":"2023-11-03","close":10482.4775},{"date":"2023-11-06","close":11001.8564},{"date":"2023-11-07","close":10767.1377},{"date":"2023-11-08","close":10622.3096},{"date":"2023-11-09","close":10542.4053},{"date":"2023-11-10","close":10322.668},{"date":"2023-11-13","close":10072.9658},{"date":"2023-11-14","close":10407.5664},{"date":"2023-11-15","close":10797.1016},{"date":"2023-11-16","close":10966.8984},{"date":"2023-11-17","close":10752.1543},{"date":"2023-11-20","close":11001.8564},{"date":"2023-11-21","close":11076.7676},{"date":"2023-11-22","close":11141.6895},{"date":"2023-11-23","close":11086.7549},{"date":"2023-11-24","close":11466.3018},{"date":"2023-11-27","close":11401.3799},{"date":"2023-11-28","close":11820.8789},{"date":"2023-11-29","close":11845.8486},{"date":"2023-11-30","close":12195.4307},{"date":"2023-12-01","close":11845.8486},{"date":"2023-12-04","close":11391.3916},{"date":"2023-12-05","close":11111.7256},{"date":"2023-12-06","close":11271.5342},{"date":"2023-12-07","close":10867.0176},{"date":"2023-12-08","close":11236.5762},{"date":"2023-12-11","close":11591.1523},{"date":"2023-12-12","close":11576.1709},{"date":"2023-12-13","close":11316.4814},{"date":"2023-12-14","close":11611.1289},{"date":"2023-12-15","close":11701.0215},{"date":"2023-12-18","close":12045.6094},{"date":"2023-12-19","close":11975.6934},{"date":"2023-12-20","close":12045.6094},{"date":"2023-12-21","close":12010.6514},{"date":"2023-12-22","close":11845.8486},{"date":"2023-12-26","close":11716.0039},{"date":"2023-12-27","close":12030.6279},{"date":"2023-12-28","close":12175.4541},{"date":"2024-01-02","close":12265.3477},{"date":"2024-01-03","close":12040.6152},{"date":"2024-01-04","close":11925.7529},{"date":"2024-01-05","close":12215.4062},{"date":"2024-01-08","close":12430.1504},{"date":"2024-01-09","close":12604.9414},{"date":"2024-01-10","close":12704.8223},{"date":"2024-01-11","close":12579.9717},{"date":"2024-01-12","close":12559.9951},{"date":"2024-01-15","close":12639.8994},{"date":"2024-01-16","close":12704.8223},{"date":"2024-01-17","close":12020.6396},{"date":"2024-01-18","close":12093.0},{"date":"2024-01-19","close":12320.2812},{"date":"2024-01-22","close":12555.002},{"date":"2024-01-23","close":12460.1143},{"date":"2024-01-24","close":12290.3174},{"date":"2024-01-25","close":11790.9141},{"date":"2024-01-26","close":11930.7461},{"date":"2024-01-29","close":11371.415},{"date":"2024-01-30","close":11106.7314},{"date":"2024-01-31","close":10687.2324},{"date":"2024-02-01","close":10807.0889},{"date":"2024-02-02","close":10981.8799},{"date":"2024-02-05","close":10852.0352},{"date":"2024-02-06","close":10777.125},{"date":"2024-02-07","close":10737.1729},{"date":"2024-02-08","close":10946.9229},{"date":"2024-02-13","close":11286.5166},{"date":"2024-02-14","close":11446.3262},{"date":"2024-02-15","close":11401.3799},{"date":"2024-02-16","close":11391.3916},{"date":"2024-02-19","close":11356.4326},{"date":"2024-02-20","close":11346.4453},{"date":"2024-02-21","close":11151.6777},{"date":"2024-02-22","close":11366.4209},{"date":"2024-02-23","close":11271.5342},{"date":"2024-02-26","close":11136.6963},{"date":"2024-02-27","close":10906.9697},{"date":"2024-02-28","close":10901.9766},{"date":"2024-02-29","close":10682.2383},{"date":"2024-03-04","close":10777.125},{"date":"2024-03-05","close":10692.2266},{"date":"2024-03-06","close":10697.2197},{"date":"2024-03-07","close":10587.3525},{"date":"2024-03-08","close":10617.3154},{"date":"2024-03-11","close":10677.2441},{"date":"2024-03-12","close":10712.2031},{"date":"2024-03-13","close":10931.9395},{"date":"2024-03-14","close":10981.8799},{"date":"2024-03-15","close":10991.8682},{"date":"2024-03-18","close":11046.8027},{"date":"2024-03-19","close":11071.7734},{"date":"2024-03-20","close":10986.874},{"date":"2024-03-21","close":11076.7676},{"date":"2024-03-22","close":11106.7314},{"date":"2024-03-25","close":10981.8799},{"date":"2024-03-26","close":10931.9395},{"date":"2024-03-27","close":10862.0234},{"date":"2024-03-28","close":10757.1484},{"date":"2024-03-29","close":10802.0947},{"date":"2024-04-01","close":10916.958},{"date":"2024-04-02","close":10557.3877},{"date":"2024-04-03","close":10387.5898},{"date":"2024-04-04","close":10312.6797},{"date":"2024-04-05","close":10162.8594},{"date":"2024-04-08","close":10013.0371},{"date":"2024-04-09","close":9933.1328},{"date":"2024-04-11","close":9883.1924},{"date":"2024-04-12","close":9928.1396},{"date":"2024-04-15","close":9643.4785},{"date":"2024-04-16","close":9223.9805},{"date":"2024-04-17","close":9348.832},{"date":"2024-04-18","close":9588.5459},{"date":"2024-04-19","close":9373.8018},{"date":"2024-04-22","close":9543.5986},{"date":"2024-04-23","close":9548.5928},{"date":"2024-04-24","close":9783.3125},{"date":"2024-04-25","close":9708.4014},{"date":"2024-04-26","close":9708.4014},{"date":"2024-04-29","close":9853.2295},{"date":"2024-04-30","close":9923.1455},{"date":"2024-05-02","close":9873.2051},{"date":"2024-05-03","close":9958.1045},{"date":"2024-05-07","close":10003.0498},{"date":"2024-05-08","close":10008.0439},{"date":"2024-05-09","close":10077.96},{"date":"2024-05-10","close":10087.9492},{"date":"2024-05-13","close":10047.9961},{"date":"2024-05-14","close":10142.8818},{"date":"2024-05-16","close":10122.9062},{"date":"2024-05-17","close":9993.0615},{"date":"2024-05-20","close":10028.0205},{"date":"2024-05-21","close":9973.0859},{"date":"2024-05-22","close":9963.0977},{"date":"2024-05-23","close":9843.2412},{"date":"2024-05-24","close":9663.4561},{"date":"2024-05-27","close":9688.4258},{"date":"2024-05-28","close":9838.2471},{"date":"2024-05-29","close":9598.5332},{"date":"2024-05-30","close":9488.6641},{"date":"2024-05-31","close":9513.6338},{"date":"2024-06-03","close":9528.6172},{"date":"2024-06-04","close":9538.6045},{"date":"2024-06-05","close":9548.5928},{"date":"2024-06-07","close":9568.5684},{"date":"2024-06-10","close":9488.6641},{"date":"2024-06-11","close":9578.5566},{"date":"2024-06-12","close":9678.4375},{"date":"2024-06-13","close":9583.5508},{"date":"2024-06-14","close":9458.7002},{"date":"2024-06-17","close":9333.8486},{"date":"2024-06-18","close":9313.873},{"date":"2024-06-19","close":9184.0283},{"date":"2024-06-20","close":9134.0879},{"date":"2024-06-21","close":8999.249},{"date":"2024-06-24","close":8879.3926},{"date":"2024-06-25","close":8894.374},{"date":"2024-06-26","close":8964.29},{"date":"2024-06-27","close":8889.3799},{"date":"2024-06-28","close":8904.3623},{"date":"2024-07-01","close":8979.2734},{"date":"2024-07-02","close":8714.5889},{"date":"2024-07-03","close":8659.6543},{"date":"2024-07-04","close":8569.7617},{"date":"2024-07-05","close":8724.5771},{"date":"2024-07-08","close":8954.3027},{"date":"2024-07-09","close":8934.3271},{"date":"2024-07-10","close":8974.2793},{"date":"2024-07-11","close":9009.2373},{"date":"2024-07-12","close":9194.0166},{"date":"2024-07-15","close":9039.2021},{"date":"2024-07-16","close":8949.3086},{"date":"2024-07-17","close":8829.4521},{"date":"2024-07-18","close":8624.6963},{"date":"2024-07-19","close":8714.5889},{"date":"2024-07-22","close":8370.001},{"date":"2024-07-23","close":8459.8936},{"date":"2024-07-24","close":8404.959},{"date":"2024-07-25","close":8160.2515},{"date":"2024-07-26","close":8100.3232},{"date":"2024-07-29","close":8140.2754},{"date":"2024-07-30","close":7955.4961},{"date":"2024-07-31","close":7940.5142},{"date":"2024-08-01","close":8185.2212},{"date":"2024-08-02","close":7755.7349},{"date":"2024-08-05","close":6791.8857},{"date":"2024-08-06","close":7026.6055},{"date":"2024-08-07","close":7076.5464},{"date":"2024-08-08","close":7001.6353},{"date":"2024-08-09","close":7191.4087},{"date":"2024-08-12","close":7421.1343},{"date":"2024-08-13","close":7321.2534},{"date":"2024-08-14","close":7456.0928},{"date":"2024-08-16","close":7620.8955},{"date":"2024-08-19","close":7590.9312},{"date":"2024-08-20","close":7900.5615},{"date":"2024-08-21","close":7990.4541},{"date":"2024-08-22","close":8045.3887},{"date":"2024-08-23","close":7980.4663},{"date":"2024-08-26","close":7960.4897},{"date":"2024-08-27","close":7990.0},{"date":"2024-08-28","close":7820.6572},{"date":"2024-08-29","close":7790.6929},{"date":"2024-08-30","close":7880.5854},{"date":"2024-09-02","close":7930.5259},{"date":"2024-09-03","close":7745.7466},{"date":"2024-09-04","close":7421.1343},{"date":"2024-09-05","close":7286.2954},{"date":"2024-09-06","close":7061.564},{"date":"2024-09-09","close":7151.4565},{"date":"2024-09-10","close":7161.4443},{"date":"2024-09-11","close":7251.3369},{"date":"2024-09-12","close":7610.9077},{"date":"2024-09-13","close":7531.0029},{"date":"2024-09-19","close":7585.9375},{"date":"2024-09-20","close":7595.9253},{"date":"2024-09-23","close":7655.8535},{"date":"2024-09-24","close":7670.8359},{"date":"2024-09-25","close":7640.8721},{"date":"2024-09-26","close":7850.6216},{"date":"2024-09-27","close":7775.7104},{"date":"2024-09-30","close":7715.7822},{"date":"2024-10-02","close":7570.9556},{"date":"2024-10-04","close":7600.9199},{"date":"2024-10-07","close":7740.7524},{"date":"2024-10-08","close":7685.8179},{"date":"2024-10-10","close":7640.8721},{"date":"2024-10-11","close":7531.0029},{"date":"2024-10-14","close":7580.9434},{"date":"2024-10-15","close":7555.9731},{"date":"2024-10-16","close":7560.9673},{"date":"2024-10-17","close":7401.1582},{"date":"2024-10-18","close":7281.3013},{"date":"2024-10-21","close":7396.1641},{"date":"2024-10-22","close":7141.4688},{"date":"2024-10-23","close":7156.4507},{"date":"2024-10-24","close":7021.6118},{"date":"2024-10-25","close":6926.7251},{"date":"2024-10-28","close":7056.5698},{"date":"2024-10-29","close":7036.5938},{"date":"2024-10-30","close":7035.0},{"date":"2024-10-31","close":7071.5518},{"date":"2024-11-01","close":6896.7607},{"date":"2024-11-04","close":6991.6475},{"date":"2024-11-05","close":7095.0},{"date":"2024-11-06","close":7111.5044},{"date":"2024-11-07","close":7306.2715},{"date":"2024-11-08","close":7326.248},{"date":"2024-11-11","close":7201.397},{"date":"2024-11-12","close":7046.582},{"date":"2024-11-13","close":6876.7847},{"date":"2024-11-14","close":6946.7012},{"date":"2024-11-15","close":7116.4985},{"date":"2024-11-18","close":7560.9673},{"date":"2024-11-19","close":7840.6328},{"date":"2024-11-20","close":7715.7822},{"date":"2024-11-21","close":7436.1162},{"date":"2024-11-22","close":7630.8838},{"date":"2024-11-25","close":8025.4121},{"date":"2024-11-26","close":8220.1797},{"date":"2024-11-27","close":8549.7861},{"date":"2024-11-28","close":8479.8701},{"date":"2024-11-29","close":8469.8809},{"date":"2024-12-02","close":8190.2158},{"date":"2024-12-03","close":8170.2393},{"date":"2024-12-04","close":7770.7168},{"date":"2024-12-05","close":7795.687},{"date":"2024-12-06","close":7650.8599},{"date":"2024-12-09","close":7091.5278},{"date":"2024-12-10","close":7555.9731},{"date":"2024-12-11","close":7760.7285},{"date":"2024-12-12","close":7765.7227},{"date":"2024-12-13","close":7950.502},{"date":"2024-12-16","close":8010.4302},{"date":"2024-12-17","close":8035.4009},{"date":"2024-12-18","close":8090.3345},{"date":"2024-12-19","close":7870.5972},{"date":"2024-12-20","close":7570.9556},{"date":"2024-12-23","close":7730.7646},{"date":"2024-12-24","close":7875.5913},{"date":"2024-12-26","close":7865.603},{"date":"2024-12-27","close":7730.7646},{"date":"2024-12-30","close":8090.3345},{"date":"2025-01-02","close":9154.0635},{"date":"2025-01-03","close":8939.3203},{"date":"2025-01-06","close":9039.2021},{"date":"2025-01-07","close":9024.2188},{"date":"2025-01-08","close":8804.4814},{"date":"2025-01-09","close":9009.2373},{"date":"2025-01-10","close":8964.29},{"date":"2025-01-13","close":8939.3203},{"date":"2025-01-14","close":8979.2734},{"date":"2025-01-15","close":8834.4453},{"date":"2025-01-16","close":9034.208},{"date":"2025-01-17","close":8994.2549},{"date":"2025-01-20","close":9044.1953},{"date":"2025-01-21","close":9218.9873},{"date":"2025-01-22","close":9248.9512},{"date":"2025-01-23","close":9079.1533},{"date":"2025-01-24","close":9044.1953},{"date":"2025-01-31","close":9658.4619},{"date":"2025-02-03","close":9583.5508},{"date":"2025-02-04","close":9943.1211},{"date":"2025-02-05","close":10522.4297},{"date":"2025-02-06","close":10442.5244},{"date":"2025-02-07","close":10637.293},{"date":"2025-02-10","close":10672.25},{"date":"2025-02-11","close":10637.293},{"date":"2025-02-12","close":10267.7344},{"date":"2025-02-13","close":10312.6797},{"date":"2025-02-14","close":10297.6982},{"date":"2025-02-17","close":10537.4111},{"date":"2025-02-18","close":10951.917},{"date":"2025-02-19","close":10767.1377},{"date":"2025-02-20","close":10377.6025},{"date":"2025-02-21","close":10457.5068},{"date":"2025-02-24","close":10227.7812},{"date":"2025-02-25","close":10112.9189},{"date":"2025-02-26","close":10077.96},{"date":"2025-02-27","close":9948.1152},{"date":"2025-02-28","close":9328.8545},{"date":"2025-03-04","close":9368.8076},{"date":"2025-03-05","close":9508.6406},{"date":"2025-03-06","close":9258.9385},{"date":"2025-03-07","close":9084.1475},{"date":"2025-03-10","close":9059.1777},{"date":"2025-03-11","close":9064.1719},{"date":"2025-03-12","close":9233.9688},{"date":"2025-03-13","close":9129.0938},{"date":"2025-03-14","close":9358.8193},{"date":"2025-03-17","close":9373.8018},{"date":"2025-03-18","close":9538.6045},{"date":"2025-03-19","close":9323.8613},{"date":"2025-03-20","close":9054.1836},{"date":"2025-03-21","close":8819.4639},{"date":"2025-03-24","close":8809.4756},{"date":"2025-03-25","close":8679.6309},{"date":"2025-03-26","close":8874.3984},{"date":"2025-03-27","close":8629.6904},{"date":"2025-03-28","close":8320.0605},{"date":"2025-03-31","close":8020.4185},{"date":"2025-04-01","close":8125.2935},{"date":"2025-04-02","close":8070.3589},{"date":"2025-04-03","close":8275.1143},{"date":"2025-04-04","close":8205.1973},{"date":"2025-04-07","close":7780.7046},{"date":"2025-04-08","close":7760.7285},{"date":"2025-04-09","close":7615.9019},{"date":"2025-04-10","close":8085.3408},{"date":"2025-04-11","close":8444.9111},{"date":"2025-04-14","close":8939.3203},{"date":"2025-04-15","close":9069.165},{"date":"2025-04-16","close":8869.4043},{"date":"2025-04-17","close":9029.2129},{"date":"2025-04-18","close":9004.2432},{"date":"2025-04-21","close":8979.2734},{"date":"2025-04-22","close":8989.2607},{"date":"2025-04-23","close":8989.2607},{"date":"2025-04-24","close":8934.3271},{"date":"2025-04-25","close":8954.3027},{"date":"2025-04-28","close":8759.5352},{"date":"2025-04-29","close":8884.457},{"date":"2025-04-30","close":8719.5605},{"date":"2025-05-02","close":8689.5791},{"date":"2025-05-07","close":8979.3984},{"date":"2025-05-08","close":8974.4014},{"date":"2025-05-09","close":8914.4385},{"date":"2025-05-12","close":9084.333},{"date":"2025-05-13","close":9239.2363},{"date":"2025-05-14","close":9618.999},{"date":"2025-05-15","close":9524.0586},{"date":"2025-05-16","close":9449.1055},{"date":"2025-05-19","close":9159.2861},{"date":"2025-05-20","close":9194.2637},{"date":"2025-05-21","close":9129.3047},{"date":"2025-05-22","close":8929.4297},{"date":"2025-05-23","close":8939.4229},{"date":"2025-05-26","close":9094.3262},{"date":"2025-05-27","close":9049.3545},{"date":"2025-05-28","close":9034.3643},{"date":"2025-05-29","close":9104.3203},{"date":"2025-05-30","close":8914.4385},{"date":"2025-06-02","close":9154.2891},{"date":"2025-06-04","close":9723.9336},{"date":"2025-06-05","close":9893.8281},{"date":"2025-06-09","close":10138.6748},{"date":"2025-06-10","close":10058.7246},{"date":"2025-06-11","close":10268.5938},{"date":"2025-06-12","close":10008.7559},{"date":"2025-06-13","close":9618.999},{"date":"2025-06-16","close":9793.8896},{"date":"2025-06-17","close":9753.915},{"date":"2025-06-18","close":10158.6621},{"date":"2025-06-19","close":10263.5967},{"date":"2025-06-20","close":10503.4473},{"date":"2025-06-23","close":11267.9707},{"date":"2025-06-24","close":11487.833},{"date":"2025-06-25","close":11227.9951},{"date":"2025-06-26","close":10768.2822},{"date":"2025-06-27","close":10938.1758},{"date":"2025-06-30","close":10833.2412},{"date":"2025-07-01","close":10813.2539},{"date":"2025-07-02","close":10533.4287},{"date":"2025-07-03","close":10493.4541},{"date":"2025-07-04","close":10313.5654},{"date":"2025-07-07","close":10258.6006},{"date":"2025-07-08","close":10338.5498},{"date":"2025-07-09","close":10398.5127},{"date":"2025-07-10","close":10423.4971},{"date":"2025-07-11","close":10333.5537},{"date":"2025-07-14","close":10138.6748},{"date":"2025-07-15","close":10448.4814},{"date":"2025-07-16","close":10378.5254},{"date":"2025-07-17","close":10273.5908},{"date":"2025-07-18","close":10238.6123},{"date":"2025-07-21","close":10263.5967},{"date":"2025-07-22","close":10048.7314},{"date":"2025-07-23","close":9903.8213},{"date":"2025-07-24","close":9773.9023},{"date":"2025-07-25","close":9843.8584},{"date":"2025-07-28","close":9848.8555},{"date":"2025-07-29","close":9793.8896},{"date":"2025-07-30","close":9828.8682},{"date":"2025-07-31","close":9868.8438},{"date":"2025-08-01","close":9494.0771},{"date":"2025-08-04","close":9504.0713},{"date":"2025-08-05","close":9609.0059},{"date":"2025-08-06","close":9589.0176},{"date":"2025-08-07","close":9723.9336},{"date":"2025-08-08","close":9673.9648},{"date":"2025-08-11","close":9648.9805},{"date":"2025-08-12","close":9648.9805},{"date":"2025-08-13","close":9663.9707},{"date":"2025-08-14","close":9663.9707},{"date":"2025-08-18","close":9429.1172},{"date":"2025-08-19","close":9284.208},{"date":"2025-08-20","close":9054.3516},{"date":"2025-08-21","close":8979.3984},{"date":"2025-08-22","close":9169.2793},{"date":"2025-08-25","close":9683.959},{"date":"2025-08-26","close":9743.9209},{"date":"2025-08-27","close":9609.0059},{"date":"2025-08-28","close":9524.0586},{"date":"2025-08-29","close":9479.0869},{"date":"2025-09-01","close":9289.2051},{"date":"2025-09-02","close":9758.9121},{"date":"2025-09-03","close":9678.9619},{"date":"2025-09-04","close":9718.9365},{"date":"2025-09-05","close":9838.8623},{"date":"2025-09-08","close":9823.8711},{"date":"2025-09-09","close":9838.8623},{"date":"2025-09-10","close":9968.7812},{"date":"2025-09-11","close":10063.7217},{"date":"2025-09-12","close":10328.5566},{"date":"2025-09-15","close":10468.4688},{"date":"2025-09-16","close":10323.5596},{"date":"2025-09-17","close":10203.6348},{"date":"2025-09-18","close":10573.4033},{"date":"2025-09-19","close":10703.3223},{"date":"2025-09-22","close":10733.3037},{"date":"2025-09-23","close":10768.2822},{"date":"2025-09-24","close":10508.4443},{"date":"2025-09-25","close":10538.4258},{"date":"2025-09-26","close":10253.6035},{"date":"2025-09-29","close":10458.4756},{"date":"2025-09-30","close":10438.4883},{"date":"2025-10-01","close":10423.4971},{"date":"2025-10-02","close":10413.5039},{"date":"2025-10-10","close":11028.1201},{"date":"2025-10-13","close":11038.1143},{"date":"2025-10-14","close":10918.1885},{"date":"2025-10-15","close":11482.8359},{"date":"2025-10-16","close":11432.8672},{"date":"2025-10-17","close":11063.0986},{"date":"2025-10-20","close":11652.7305},{"date":"2025-10-21","close":11442.8613},{"date":"2025-10-22","close":11457.8516},{"date":"2025-10-23","close":11232.9922},{"date":"2025-10-24","close":11342.9238},{"date":"2025-10-27","close":11417.877},{"date":"2025-10-28","close":11442.8613},{"date":"2025-10-29","close":11672.7178},{"date":"2025-10-30","close":11552.793},{"date":"2025-10-31","close":12362.2881},{"date":"2025-11-03","close":13581.5273},{"date":"2025-11-04","close":13286.7109},{"date":"2025-11-05","close":12487.21},{"date":"2025-11-06","close":11972.5312},{"date":"2025-11-07","close":11592.7676},{"date":"2025-11-10","close":11707.6963},{"date":"2025-11-11","close":11697.7021},{"date":"2025-11-12","close":11837.6152},{"date":"2025-11-13","close":11812.6309},{"date":"2025-11-14","close":11307.9453},{"date":"2025-11-17","close":11267.9707},{"date":"2025-11-18","close":10843.2354},{"date":"2025-11-19","close":11033.1172},{"date":"2025-11-20","close":11193.0176},{"date":"2025-11-21","close":10943.1729},{"date":"2025-11-24","close":10953.167},{"date":"2025-11-25","close":10793.2666},{"date":"2025-11-26","close":10998.1387},{"date":"2025-11-27","close":11198.0137},{"date":"2025-11-28","close":12082.4619},{"date":"2025-12-01","close":11952.543},{"date":"2025-12-02","close":12372.2812},{"date":"2025-12-03","close":12467.2227},{"date":"2025-12-04","close":13031.8701},{"date":"2025-12-05","close":12772.0322},{"date":"2025-12-08","close":13086.8359},{"date":"2025-12-09","close":13066.8486},{"date":"2025-12-10","close":13111.8203},{"date":"2025-12-11","close":13201.7637},{"date":"2025-12-12","close":13611.5088},{"date":"2025-12-15","close":13676.4678},{"date":"2025-12-16","close":13056.8545},{"date":"2025-12-17","close":12637.1162},{"date":"2025-12-18","close":12492.207},{"date":"2025-12-19","close":12991.8945},{"date":"2025-12-22","close":13446.6113},{"date":"2025-12-23","close":13231.7451},{"date":"2025-12-24","close":13126.8105},{"date":"2025-12-26","close":12971.9072},{"date":"2025-12-29","close":13391.6455},{"date":"2025-12-30","close":13201.7637},{"date":"2026-01-02","close":13601.5146},{"date":"2026-01-05","close":13481.5898},{"date":"2026-01-06","close":13301.7021},{"date":"2026-01-07","close":13446.6113},{"date":"2026-01-08","close":13246.7363},{"date":"2026-01-09","close":13471.5957},{"date":"2026-01-12","close":13571.5332},{"date":"2026-01-13","close":14221.1279},{"date":"2026-01-14","close":14435.9941},{"date":"2026-01-15","close":15435.3701},{"date":"2026-01-16","close":15485.3398},{"date":"2026-01-19","close":17204.2676},{"date":"2026-01-20","close":17334.1855},{"date":"2026-01-21","close":17863.8555},{"date":"2026-01-22","close":17648.9902},{"date":"2026-01-23","close":17264.2305},{"date":"2026-01-26","close":18158.6719},{"date":"2026-01-27","close":18033.75},{"date":"2026-01-28","close":18683.3438},{"date":"2026-01-29","close":18973.1641},{"date":"2026-01-30","close":18423.5059},{"date":"2026-02-02","close":17439.1211},{"date":"2026-02-03","close":18128.6895},{"date":"2026-02-04","close":18148.6777},{"date":"2026-02-05","close":17464.1055},{"date":"2026-02-06","close":16579.6562},{"date":"2026-02-09","close":17244.2422},{"date":"2026-02-10","close":17384.1543},{"date":"2026-02-11","close":17294.2109},{"date":"2026-02-12","close":17179.2832},{"date":"2026-02-13","close":16814.5098},{"date":"2026-02-19","close":17094.3359},{"date":"2026-02-20","close":16869.4766},{"date":"2026-02-23","close":16694.5859},{"date":"2026-02-24","close":16969.4141},{"date":"2026-02-25","close":17748.9277},{"date":"2026-02-26","close":17913.8242},{"date":"2026-02-27","close":17638.9961},{"date":"2026-03-03","close":16344.8037},{"date":"2026-03-04","close":13571.5332},{"date":"2026-03-05","close":15360.417},{"date":"2026-03-06","close":15685.2148},{"date":"2026-03-09","close":14685.8379},{"date":"2026-03-10","close":15490.3359},{"date":"2026-03-11","close":15525.3145},{"date":"2026-03-12","close":15435.3701},{"date":"2026-03-13","close":15460.3555},{"date":"2026-03-16","close":15140.5547},{"date":"2026-03-17","close":15340.4297},{"date":"2026-03-18","close":15725.1895},{"date":"2026-03-19","close":15325.4395},{"date":"2026-03-20","close":15160.542},{"date":"2026-03-23","close":14091.209},{"date":"2026-03-24","close":14460.9785},{"date":"2026-03-25","close":14780.7793},{"date":"2026-03-26","close":14391.0225},{"date":"2026-03-27","close":14336.0566},{"date":"2026-03-30","close":13726.4365},{"date":"2026-03-31","close":13281.7139},{"date":"2026-04-01","close":14181.1533},{"date":"2026-04-02","close":13651.4834},{"date":"2026-04-03","close":13561.54},{"date":"2026-04-06","close":13251.7324},{"date":"2026-04-07","close":13111.8203},{"date":"2026-04-08","close":14116.1934},{"date":"2026-04-09","close":13901.3271},{"date":"2026-04-10","close":13921.3154},{"date":"2026-04-13","close":13651.4834},{"date":"2026-04-14","close":14311.0723},{"date":"2026-04-15","close":14690.835},{"date":"2026-04-16","close":15170.5361},{"date":"2026-04-17","close":15070.5986},{"date":"2026-04-20","close":15070.5986},{"date":"2026-04-21","close":15165.5391},{"date":"2026-04-22","close":15080.5918},{"date":"2026-04-23","close":14930.6855},{"date":"2026-04-24","close":15230.498},{"date":"2026-04-27","close":15965.04},{"date":"2026-04-28","close":16030.0},{"date":"2026-04-29","close":15960.0},{"date":"2026-04-30","close":15900.0},{"date":"2026-05-04","close":15990.0},{"date":"2026-05-06","close":15740.0},{"date":"2026-05-07","close":15615.0},{"date":"2026-05-08","close":16440.0},{"date":"2026-05-11","close":16710.0},{"date":"2026-05-12","close":16315.0},{"date":"2026-05-13","close":16580.0},{"date":"2026-05-14","close":16660.0},{"date":"2026-05-15","close":16465.0},{"date":"2026-05-18","close":15745.0},{"date":"2026-05-19","close":14575.0},{"date":"2026-05-20","close":13900.0},{"date":"2026-05-21","close":15415.0},{"date":"2026-05-22","close":15655.0},{"date":"2026-05-26","close":15710.0},{"date":"2026-05-27","close":15455.0},{"date":"2026-05-28","close":15085.0},{"date":"2026-05-29","close":16270.0},{"date":"2026-06-01","close":17715.0},{"date":"2026-06-02","close":17530.0},{"date":"2026-06-04","close":16635.0},{"date":"2026-06-05","close":15855.0},{"date":"2026-06-08","close":14565.0},{"date":"2026-06-09","close":14395.0},{"date":"2026-06-10","close":13805.0},{"date":"2026-06-11","close":14000.0},{"date":"2026-06-12","close":14580.0},{"date":"2026-06-15","close":14930.0},{"date":"2026-06-16","close":14550.0},{"date":"2026-06-17","close":14375.0},{"date":"2026-06-18","close":13845.0},{"date":"2026-06-19","close":13230.0},{"date":"2026-06-22","close":12895.0},{"date":"2026-06-23","close":11570.0},{"date":"2026-06-24","close":11760.0},{"date":"2026-06-25","close":11465.0},{"date":"2026-06-26","close":10730.0},{"date":"2026-06-29","close":11660.0},{"date":"2026-06-30","close":11660.0},{"date":"2026-07-01","close":11585.0},{"date":"2026-07-02","close":11030.0},{"date":"2026-07-03","close":11030.0},{"date":"2026-07-06","close":10885.0},{"date":"2026-07-07","close":10560.0},{"date":"2026-07-08","close":10035.0},{"date":"2026-07-09","close":10030.0},{"date":"2026-07-10","close":10580.0},{"date":"2026-07-13","close":9985.0},{"date":"2026-07-14","close":9660.0},{"date":"2026-07-15","close":10205.0},{"date":"2026-07-16","close":9690.0},{"date":"2026-07-20","close":9180.0},{"date":"2026-07-21","close":9620.0},{"date":"2026-07-22","close":10330.0},{"date":"2026-07-23","close":10800.0},{"date":"2026-07-24","close":9850.0},{"date":"2026-07-27","close":10305.0},{"date":"2026-07-28","close":9520.0},{"date":"2026-07-29","close":9480.0},{"date":"2026-07-30","close":9070.0},{"date":"2026-07-31","close":10065.0},{"date":"2026-08-03","close":10680.0},{"date":"2026-08-04","close":11340.0},{"date":"2026-08-05","close":11790.0},{"date":"2026-08-06","close":11640.0},{"date":"2026-08-07","close":11420.0},{"date":"2026-08-10","close":11900.0},{"date":"2026-08-11","close":11870.0},{"date":"2026-08-12","close":11990.0},{"date":"2026-08-13","close":12110.0},{"date":"2026-08-14","close":12530.0},{"date":"2026-08-18","close":11780.0},{"date":"2026-08-19","close":11475.0},{"date":"2026-08-20","close":11620.0},{"date":"2026-08-21","close":11210.0},{"date":"2026-08-24","close":11235.0},{"date":"2026-08-25","close":11325.0},{"date":"2026-08-26","close":11205.0},{"date":"2026-08-27","close":11230.0},{"date":"2026-08-28","close":11205.0},{"date":"2026-08-31","close":11275.0},{"date":"2026-09-01","close":11050.0},{"date":"2026-09-02","close":10560.0},{"date":"2026-09-03","close":10515.0},{"date":"2026-09-04","close":11110.0},{"date":"2026-09-07","close":11210.0},{"date":"2026-09-08","close":10950.0},{"date":"2026-09-09","close":11100.0},{"date":"2026-09-10","close":11255.0},{"date":"2026-09-11","close":11125.0},{"date":"2026-09-14","close":10830.0},{"date":"2026-09-15","close":10960.0},{"date":"2026-09-16","close":10795.0},{"date":"2026-09-17","close":10810.0},{"date":"2026-09-18","close":10985.0},{"date":"2026-09-21","close":10950.0},{"date":"2026-09-22","close":11000.0},{"date":"2026-09-23","close":10925.0},{"date":"2026-09-28","close":10870.0},{"date":"2026-09-29","close":10780.0},{"date":"2026-09-30","close":10735.0},{"date":"2026-10-01","close":11035.0},{"date":"2026-10-02","close":11200.0},{"date":"2026-10-06","close":11485.0},{"date":"2026-10-07","close":10940.0},{"date":"2026-10-08","close":10700.0},{"date":"2026-10-12","close":9900.0},{"date":"2026-10-13","close":9645.0},{"date":"2026-10-14","close":9675.0},{"date":"2026-10-15","close":8975.0},{"date":"2026-10-16","close":9300.0},{"date":"2026-10-19","close":9715.0},{"date":"2026-10-20","close":9460.0},{"date":"2026-10-21","close":9500.0},{"date":"2026-10-22","close":9330.0},{"date":"2026-10-23","close":8985.0}],"chart_data":[{"date":"2024-10-23","open":7200,"high":7200,"low":7042,"close":7156,"volume":36050},{"date":"2024-10-24","open":7131,"high":7131,"low":7012,"close":7022,"volume":28750},{"date":"2024-10-25","open":7026,"high":7071,"low":6927,"close":6927,"volume":52764},{"date":"2024-10-28","open":6952,"high":7061,"low":6947,"close":7057,"volume":57897},{"date":"2024-10-29","open":7071,"high":7071,"low":6927,"close":7037,"volume":45622},{"date":"2024-10-30","open":7049,"high":7114,"low":7015,"close":7035,"volume":43839},{"date":"2024-10-31","open":6987,"high":7111,"low":6917,"close":7072,"volume":39262},{"date":"2024-11-01","open":7006,"high":7006,"low":6897,"close":6897,"volume":42150},{"date":"2024-11-04","open":6882,"high":7046,"low":6882,"close":6992,"volume":56600},{"date":"2024-11-05","open":7015,"high":7109,"low":7015,"close":7095,"volume":49465},{"date":"2024-11-06","open":7170,"high":7320,"low":7097,"close":7112,"volume":106903},{"date":"2024-11-07","open":7121,"high":7305,"low":7121,"close":7306,"volume":106330},{"date":"2024-11-08","open":7340,"high":7365,"low":7291,"close":7326,"volume":55392},{"date":"2024-11-11","open":7345,"high":7380,"low":7161,"close":7201,"volume":67593},{"date":"2024-11-12","open":7181,"high":7280,"low":7022,"close":7047,"volume":109807},{"date":"2024-11-13","open":6991,"high":7091,"low":6867,"close":6877,"volume":57739},{"date":"2024-11-14","open":6927,"high":6981,"low":6857,"close":6947,"volume":101213},{"date":"2024-11-15","open":6887,"high":7130,"low":6842,"close":7116,"volume":54693},{"date":"2024-11-18","open":7191,"high":7570,"low":7161,"close":7561,"volume":192956},{"date":"2024-11-19","open":7681,"high":7885,"low":7656,"close":7841,"volume":238548},{"date":"2024-11-20","open":7865,"high":7865,"low":7651,"close":7716,"volume":80856},{"date":"2024-11-21","open":7795,"high":7795,"low":7431,"close":7436,"volume":118469},{"date":"2024-11-22","open":7531,"high":7785,"low":7531,"close":7631,"volume":195388},{"date":"2024-11-25","open":7706,"high":8024,"low":7706,"close":8025,"volume":194945},{"date":"2024-11-26","open":8030,"high":8254,"low":7885,"close":8220,"volume":310908},{"date":"2024-11-27","open":8220,"high":8550,"low":8180,"close":8550,"volume":377085},{"date":"2024-11-28","open":8499,"high":8579,"low":8435,"close":8480,"volume":239850},{"date":"2024-11-29","open":8504,"high":8614,"low":8350,"close":8470,"volume":301658},{"date":"2024-12-02","open":8499,"high":8539,"low":8190,"close":8190,"volume":283299},{"date":"2024-12-03","open":8189,"high":8264,"low":8085,"close":8170,"volume":189053},{"date":"2024-12-04","open":7980,"high":8070,"low":7706,"close":7771,"volume":363325},{"date":"2024-12-05","open":7855,"high":7905,"low":7736,"close":7796,"volume":182246},{"date":"2024-12-06","open":7785,"high":7840,"low":7301,"close":7651,"volume":215410},{"date":"2024-12-09","open":7415,"high":7415,"low":7092,"close":7092,"volume":161342},{"date":"2024-12-10","open":7096,"high":7556,"low":7096,"close":7556,"volume":186260},{"date":"2024-12-11","open":7556,"high":7770,"low":7551,"close":7761,"volume":166983},{"date":"2024-12-12","open":7845,"high":7860,"low":7651,"close":7766,"volume":122105},{"date":"2024-12-13","open":7851,"high":7969,"low":7781,"close":7951,"volume":109823},{"date":"2024-12-16","open":8034,"high":8079,"low":7960,"close":8010,"volume":121120},{"date":"2024-12-17","open":8074,"high":8074,"low":7930,"close":8035,"volume":79488},{"date":"2024-12-18","open":7990,"high":8149,"low":7990,"close":8090,"volume":85846},{"date":"2024-12-19","open":7796,"high":7945,"low":7756,"close":7871,"volume":85985},{"date":"2024-12-20","open":7940,"high":7940,"low":7571,"close":7571,"volume":112570},{"date":"2024-12-23","open":7691,"high":7765,"low":7591,"close":7731,"volume":86183},{"date":"2024-12-24","open":7766,"high":7910,"low":7741,"close":7876,"volume":83303},{"date":"2024-12-26","open":7990,"high":8020,"low":7846,"close":7866,"volume":86342},{"date":"2024-12-27","open":7840,"high":7845,"low":7611,"close":7731,"volume":91000},{"date":"2024-12-30","open":7711,"high":8090,"low":7641,"close":8090,"volume":182717},{"date":"2025-01-02","open":8399,"high":9154,"low":8394,"close":9154,"volume":941906},{"date":"2025-01-03","open":8894,"high":8953,"low":8639,"close":8939,"volume":1066637},{"date":"2025-01-06","open":9083,"high":9188,"low":8919,"close":9039,"volume":944570},{"date":"2025-01-07","open":9168,"high":9238,"low":8964,"close":9024,"volume":465144},{"date":"2025-01-08","open":8918,"high":9003,"low":8769,"close":8804,"volume":385251},{"date":"2025-01-09","open":8764,"high":9033,"low":8524,"close":9009,"volume":543967},{"date":"2025-01-10","open":9043,"high":9078,"low":8914,"close":8964,"volume":358567},{"date":"2025-01-13","open":8963,"high":8993,"low":8879,"close":8939,"volume":261416},{"date":"2025-01-14","open":8939,"high":9023,"low":8849,"close":8979,"volume":265394},{"date":"2025-01-15","open":8983,"high":9068,"low":8809,"close":8834,"volume":298146},{"date":"2025-01-16","open":8989,"high":9073,"low":8949,"close":9034,"volume":284116},{"date":"2025-01-17","open":8998,"high":9028,"low":8864,"close":8994,"volume":253017},{"date":"2025-01-20","open":9044,"high":9073,"low":8934,"close":9044,"volume":224061},{"date":"2025-01-21","open":9114,"high":9263,"low":9014,"close":9219,"volume":517648},{"date":"2025-01-22","open":9448,"high":9448,"low":9199,"close":9249,"volume":541187},{"date":"2025-01-23","open":9258,"high":9318,"low":9069,"close":9079,"volume":302714},{"date":"2025-01-24","open":9093,"high":9133,"low":8974,"close":9044,"volume":173365},{"date":"2025-01-31","open":9119,"high":9658,"low":9119,"close":9658,"volume":841644},{"date":"2025-02-03","open":9603,"high":9687,"low":9384,"close":9584,"volume":659339},{"date":"2025-02-04","open":9738,"high":10062,"low":9718,"close":9943,"volume":1024503},{"date":"2025-02-05","open":10068,"high":10541,"low":10058,"close":10522,"volume":1225863},{"date":"2025-02-06","open":10631,"high":10646,"low":10303,"close":10443,"volume":1048266},{"date":"2025-02-07","open":10492,"high":10637,"low":10387,"close":10637,"volume":625875},{"date":"2025-02-10","open":10786,"high":10956,"low":10642,"close":10672,"volume":972774},{"date":"2025-02-11","open":10646,"high":10786,"low":10542,"close":10637,"volume":662140},{"date":"2025-02-12","open":10622,"high":10622,"low":10203,"close":10268,"volume":803549},{"date":"2025-02-13","open":10298,"high":10327,"low":10113,"close":10313,"volume":630624},{"date":"2025-02-14","open":10362,"high":10497,"low":10243,"close":10298,"volume":599028},{"date":"2025-02-17","open":10392,"high":10537,"low":10263,"close":10537,"volume":534503},{"date":"2025-02-18","open":10592,"high":10956,"low":10497,"close":10952,"volume":1252472},{"date":"2025-02-19","open":10956,"high":11026,"low":10707,"close":10767,"volume":915606},{"date":"2025-02-20","open":10771,"high":10791,"low":10363,"close":10378,"volume":708901},{"date":"2025-02-21","open":10328,"high":10576,"low":10328,"close":10458,"volume":396543},{"date":"2025-02-24","open":10252,"high":10287,"low":10118,"close":10228,"volume":372146},{"date":"2025-02-25","open":10088,"high":10212,"low":9993,"close":10113,"volume":334320},{"date":"2025-02-26","open":10107,"high":10172,"low":10008,"close":10078,"volume":374367},{"date":"2025-02-27","open":10127,"high":10212,"low":9933,"close":9948,"volume":549968},{"date":"2025-02-28","open":9743,"high":9758,"low":9294,"close":9329,"volume":776768},{"date":"2025-03-04","open":9189,"high":9378,"low":9089,"close":9369,"volume":465251},{"date":"2025-03-05","open":9399,"high":9603,"low":9389,"close":9509,"volume":468695},{"date":"2025-03-06","open":9503,"high":9558,"low":9199,"close":9259,"volume":367810},{"date":"2025-03-07","open":9153,"high":9208,"low":9039,"close":9084,"volume":271964},{"date":"2025-03-10","open":9083,"high":9243,"low":9049,"close":9059,"volume":245517},{"date":"2025-03-11","open":8689,"high":9083,"low":8689,"close":9064,"volume":422472},{"date":"2025-03-12","open":9099,"high":9288,"low":9084,"close":9234,"volume":260955},{"date":"2025-03-13","open":9443,"high":9443,"low":9089,"close":9129,"volume":157866},{"date":"2025-03-14","open":9129,"high":9383,"low":9124,"close":9359,"volume":438509},{"date":"2025-03-17","open":9448,"high":9508,"low":9274,"close":9374,"volume":388672},{"date":"2025-03-18","open":9459,"high":9539,"low":9319,"close":9539,"volume":401190},{"date":"2025-03-19","open":9463,"high":9463,"low":9244,"close":9324,"volume":418156},{"date":"2025-03-20","open":9383,"high":9408,"low":9039,"close":9054,"volume":376144},{"date":"2025-03-21","open":8963,"high":9083,"low":8814,"close":8819,"volume":448078},{"date":"2025-03-24","open":8828,"high":8878,"low":8755,"close":8809,"volume":274644},{"date":"2025-03-25","open":8973,"high":8973,"low":8655,"close":8680,"volume":424367},{"date":"2025-03-26","open":8749,"high":8893,"low":8679,"close":8874,"volume":264574},{"date":"2025-03-27","open":8799,"high":8819,"low":8630,"close":8630,"volume":257984},{"date":"2025-03-28","open":8629,"high":8659,"low":8290,"close":8320,"volume":405055},{"date":"2025-03-31","open":8154,"high":8239,"low":8000,"close":8020,"volume":461879},{"date":"2025-04-01","open":8189,"high":8209,"low":8000,"close":8125,"volume":226731},{"date":"2025-04-02","open":8319,"high":8439,"low":8050,"close":8070,"volume":448363},{"date":"2025-04-03","open":7925,"high":8309,"low":7850,"close":8275,"volume":525971},{"date":"2025-04-04","open":8205,"high":8324,"low":8035,"close":8205,"volume":311745},{"date":"2025-04-07","open":7860,"high":7995,"low":7706,"close":7781,"volume":558284},{"date":"2025-04-08","open":7990,"high":8070,"low":7756,"close":7761,"volume":226738},{"date":"2025-04-09","open":7700,"high":7820,"low":7491,"close":7616,"volume":318358},{"date":"2025-04-10","open":8169,"high":8169,"low":7915,"close":8085,"volume":204686},{"date":"2025-04-11","open":8055,"high":8445,"low":8000,"close":8445,"volume":344788},{"date":"2025-04-14","open":8644,"high":8958,"low":8614,"close":8939,"volume":636769},{"date":"2025-04-15","open":9064,"high":9148,"low":9004,"close":9069,"volume":569212},{"date":"2025-04-16","open":9223,"high":9278,"low":8844,"close":8869,"volume":398936},{"date":"2025-04-17","open":8839,"high":9033,"low":8829,"close":9029,"volume":187888},{"date":"2025-04-18","open":9028,"high":9028,"low":8839,"close":9004,"volume":152488},{"date":"2025-04-21","open":9098,"high":9098,"low":8929,"close":8979,"volume":171352},{"date":"2025-04-22","open":8889,"high":9028,"low":8854,"close":8989,"volume":114064},{"date":"2025-04-23","open":9143,"high":9173,"low":8919,"close":8989,"volume":230331},{"date":"2025-04-24","open":9033,"high":9038,"low":8904,"close":8934,"volume":140514},{"date":"2025-04-25","open":8988,"high":9023,"low":8939,"close":8954,"volume":187556},{"date":"2025-04-28","open":8958,"high":8983,"low":8735,"close":8760,"volume":201217},{"date":"2025-04-29","open":8780,"high":8904,"low":8730,"close":8884,"volume":309234},{"date":"2025-04-30","open":8904,"high":8904,"low":8685,"close":8720,"volume":135497},{"date":"2025-05-02","open":8680,"high":8710,"low":8590,"close":8690,"volume":131399},{"date":"2025-05-07","open":8730,"high":8979,"low":8645,"close":8979,"volume":339355},{"date":"2025-05-08","open":8974,"high":9024,"low":8899,"close":8974,"volume":378036},{"date":"2025-05-09","open":8984,"high":8999,"low":8765,"close":8914,"volume":202115},{"date":"2025-05-12","open":9034,"high":9104,"low":8999,"close":9084,"volume":440520},{"date":"2025-05-13","open":9224,"high":9334,"low":9219,"close":9239,"volume":535851},{"date":"2025-05-14","open":9374,"high":9619,"low":9294,"close":9619,"volume":466105},{"date":"2025-05-15","open":9759,"high":9769,"low":9469,"close":9524,"volume":438027},{"date":"2025-05-16","open":9529,"high":9649,"low":9369,"close":9449,"volume":280791},{"date":"2025-05-19","open":9299,"high":9304,"low":9089,"close":9159,"volume":305882},{"date":"2025-05-20","open":9279,"high":9329,"low":9186,"close":9194,"volume":186422},{"date":"2025-05-21","open":9209,"high":9254,"low":9124,"close":9129,"volume":168634},{"date":"2025-05-22","open":8959,"high":9054,"low":8854,"close":8929,"volume":189203},{"date":"2025-05-23","open":8924,"high":8979,"low":8844,"close":8939,"volume":162659},{"date":"2025-05-26","open":8939,"high":9094,"low":8864,"close":9094,"volume":200389},{"date":"2025-05-27","open":9144,"high":9174,"low":9014,"close":9049,"volume":158716},{"date":"2025-05-28","open":9124,"high":9184,"low":9019,"close":9034,"volume":256207},{"date":"2025-05-29","open":9149,"high":9214,"low":9074,"close":9104,"volume":243709},{"date":"2025-05-30","open":9104,"high":9104,"low":8894,"close":8914,"volume":175544},{"date":"2025-06-02","open":8999,"high":9169,"low":8894,"close":9154,"volume":256751},{"date":"2025-06-04","open":9444,"high":9754,"low":9344,"close":9724,"volume":789179},{"date":"2025-06-05","open":9794,"high":9984,"low":9609,"close":9894,"volume":819944},{"date":"2025-06-09","open":10034,"high":10259,"low":10009,"close":10139,"volume":898915},{"date":"2025-06-10","open":10144,"high":10184,"low":9979,"close":10059,"volume":577880},{"date":"2025-06-11","open":10059,"high":10269,"low":9994,"close":10269,"volume":530292},{"date":"2025-06-12","open":10234,"high":10244,"low":9974,"close":10009,"volume":609966},{"date":"2025-06-13","open":10034,"high":10099,"low":9474,"close":9619,"volume":925597},{"date":"2025-06-16","open":9619,"high":9794,"low":9479,"close":9794,"volume":540164},{"date":"2025-06-17","open":9964,"high":9989,"low":9601,"close":9754,"volume":562049},{"date":"2025-06-18","open":9749,"high":10159,"low":9654,"close":10159,"volume":754033},{"date":"2025-06-19","open":10299,"high":10334,"low":10094,"close":10264,"volume":663095},{"date":"2025-06-20","open":10264,"high":10538,"low":10189,"close":10503,"volume":989851},{"date":"2025-06-23","open":10409,"high":11268,"low":10294,"close":11268,"volume":1964821},{"date":"2025-06-24","open":11648,"high":11663,"low":11273,"close":11488,"volume":2329019},{"date":"2025-06-25","open":11488,"high":11488,"low":11053,"close":11228,"volume":1207424},{"date":"2025-06-26","open":11103,"high":11163,"low":10503,"close":10768,"volume":1983505},{"date":"2025-06-27","open":10893,"high":10993,"low":10813,"close":10938,"volume":1186288},{"date":"2025-06-30","open":11008,"high":11033,"low":10728,"close":10833,"volume":709213},{"date":"2025-07-01","open":10923,"high":10978,"low":10758,"close":10813,"volume":895016},{"date":"2025-07-02","open":10903,"high":10913,"low":10428,"close":10533,"volume":649149},{"date":"2025-07-03","open":10553,"high":10603,"low":10463,"close":10493,"volume":655124},{"date":"2025-07-04","open":10563,"high":10618,"low":10294,"close":10314,"volume":608334},{"date":"2025-07-07","open":10254,"high":10389,"low":10244,"close":10259,"volume":402594},{"date":"2025-07-08","open":10369,"high":10384,"low":10219,"close":10339,"volume":487240},{"date":"2025-07-09","open":10394,"high":10419,"low":10304,"close":10399,"volume":462312},{"date":"2025-07-10","open":10443,"high":10453,"low":10334,"close":10423,"volume":625104},{"date":"2025-07-11","open":10428,"high":10468,"low":10319,"close":10334,"volume":460373},{"date":"2025-07-14","open":10319,"high":10319,"low":10074,"close":10139,"volume":590701},{"date":"2025-07-15","open":10169,"high":10533,"low":10099,"close":10448,"volume":1149868},{"date":"2025-07-16","open":10448,"high":10453,"low":10324,"close":10379,"volume":444509},{"date":"2025-07-17","open":10493,"high":10493,"low":10209,"close":10274,"volume":516532},{"date":"2025-07-18","open":10279,"high":10294,"low":10174,"close":10239,"volume":427546},{"date":"2025-07-21","open":10234,"high":10274,"low":10154,"close":10264,"volume":355838},{"date":"2025-07-22","open":10294,"high":10299,"low":9974,"close":10049,"volume":557623},{"date":"2025-07-23","open":10049,"high":10049,"low":9809,"close":9904,"volume":502802},{"date":"2025-07-24","open":9954,"high":9969,"low":9754,"close":9774,"volume":529791},{"date":"2025-07-25","open":9774,"high":9859,"low":9764,"close":9844,"volume":299930},{"date":"2025-07-28","open":9889,"high":9889,"low":9729,"close":9849,"volume":441808},{"date":"2025-07-29","open":9854,"high":9889,"low":9764,"close":9794,"volume":394930},{"date":"2025-07-30","open":9794,"high":9939,"low":9794,"close":9829,"volume":458458},{"date":"2025-07-31","open":9879,"high":9884,"low":9764,"close":9869,"volume":385775},{"date":"2025-08-01","open":9814,"high":9814,"low":9414,"close":9494,"volume":679156},{"date":"2025-08-04","open":9489,"high":9599,"low":9434,"close":9504,"volume":383423},{"date":"2025-08-05","open":9624,"high":9644,"low":9504,"close":9609,"volume":484198},{"date":"2025-08-06","open":9604,"high":9609,"low":9494,"close":9589,"volume":257691},{"date":"2025-08-07","open":9619,"high":9724,"low":9589,"close":9724,"volume":515896},{"date":"2025-08-08","open":9744,"high":9784,"low":9639,"close":9674,"volume":382930},{"date":"2025-08-11","open":9714,"high":9719,"low":9594,"close":9649,"volume":436700},{"date":"2025-08-12","open":9649,"high":9884,"low":9641,"close":9649,"volume":776713},{"date":"2025-08-13","open":9704,"high":9744,"low":9584,"close":9664,"volume":683999},{"date":"2025-08-14","open":9674,"high":9789,"low":9624,"close":9664,"volume":494975},{"date":"2025-08-18","open":9664,"high":9664,"low":9404,"close":9429,"volume":431644},{"date":"2025-08-19","open":9429,"high":9474,"low":9234,"close":9284,"volume":869622},{"date":"2025-08-20","open":9094,"high":9219,"low":8919,"close":9054,"volume":551654},{"date":"2025-08-21","open":9114,"high":9114,"low":8969,"close":8979,"volume":586345},{"date":"2025-08-22","open":8999,"high":9204,"low":8959,"close":9169,"volume":539129},{"date":"2025-08-25","open":9269,"high":9709,"low":9219,"close":9684,"volume":1541911},{"date":"2025-08-26","open":9614,"high":9794,"low":9554,"close":9744,"volume":1299808},{"date":"2025-08-27","open":9819,"high":9819,"low":9534,"close":9609,"volume":735288},{"date":"2025-08-28","open":9709,"high":9734,"low":9504,"close":9524,"volume":577947},{"date":"2025-08-29","open":9459,"high":9589,"low":9454,"close":9479,"volume":340781},{"date":"2025-09-01","open":9584,"high":9614,"low":9259,"close":9289,"volume":449604},{"date":"2025-09-02","open":9404,"high":9776,"low":9404,"close":9759,"volume":1098309},{"date":"2025-09-03","open":9799,"high":9804,"low":9594,"close":9679,"volume":546585},{"date":"2025-09-04","open":9714,"high":9784,"low":9664,"close":9719,"volume":376187},{"date":"2025-09-05","open":9799,"high":9839,"low":9679,"close":9839,"volume":619884},{"date":"2025-09-08","open":9864,"high":9929,"low":9784,"close":9824,"volume":501978},{"date":"2025-09-09","open":9854,"high":9854,"low":9734,"close":9839,"volume":504558},{"date":"2025-09-10","open":9934,"high":10089,"low":9929,"close":9969,"volume":1390079},{"date":"2025-09-11","open":9989,"high":10074,"low":9979,"close":10064,"volume":2729321},{"date":"2025-09-12","open":10134,"high":10329,"low":10084,"close":10329,"volume":2844057},{"date":"2025-09-15","open":10613,"high":10623,"low":10359,"close":10468,"volume":2281693},{"date":"2025-09-16","open":10568,"high":10603,"low":10309,"close":10324,"volume":1399947},{"date":"2025-09-17","open":10289,"high":10349,"low":10154,"close":10204,"volume":748838},{"date":"2025-09-18","open":10364,"high":10618,"low":10364,"close":10573,"volume":1612110},{"date":"2025-09-19","open":10593,"high":10898,"low":10389,"close":10703,"volume":2465439},{"date":"2025-09-22","open":10868,"high":10913,"low":10728,"close":10733,"volume":1648423},{"date":"2025-09-23","open":10873,"high":10963,"low":10668,"close":10768,"volume":2265308},{"date":"2025-09-24","open":10718,"high":10833,"low":10428,"close":10508,"volume":2500223},{"date":"2025-09-25","open":10508,"high":10678,"low":10389,"close":10538,"volume":2697047},{"date":"2025-09-26","open":10528,"high":10598,"low":10184,"close":10254,"volume":2572233},{"date":"2025-09-29","open":10354,"high":10603,"low":10354,"close":10458,"volume":1568606},{"date":"2025-09-30","open":10563,"high":10588,"low":10334,"close":10438,"volume":586313},{"date":"2025-10-01","open":10453,"high":10538,"low":10374,"close":10423,"volume":461887},{"date":"2025-10-02","open":10493,"high":10513,"low":10359,"close":10414,"volume":677928},{"date":"2025-10-10","open":10438,"high":11043,"low":10324,"close":11028,"volume":1778341},{"date":"2025-10-13","open":10743,"high":11178,"low":10683,"close":11038,"volume":1476267},{"date":"2025-10-14","open":11178,"high":11513,"low":10723,"close":10918,"volume":1890733},{"date":"2025-10-15","open":11083,"high":11483,"low":11048,"close":11483,"volume":1284067},{"date":"2025-10-16","open":11783,"high":11783,"low":11343,"close":11433,"volume":1564405},{"date":"2025-10-17","open":11243,"high":11463,"low":11043,"close":11063,"volume":1058214},{"date":"2025-10-20","open":11163,"high":11653,"low":11153,"close":11653,"volume":1693790},{"date":"2025-10-21","open":11763,"high":11813,"low":11373,"close":11443,"volume":1580055},{"date":"2025-10-22","open":11493,"high":11493,"low":11153,"close":11458,"volume":900855},{"date":"2025-10-23","open":11328,"high":11468,"low":11113,"close":11233,"volume":1104246},{"date":"2025-10-24","open":11298,"high":11478,"low":11208,"close":11343,"volume":877529},{"date":"2025-10-27","open":11408,"high":11498,"low":11268,"close":11418,"volume":778490},{"date":"2025-10-28","open":11448,"high":11638,"low":11283,"close":11443,"volume":913344},{"date":"2025-10-29","open":11518,"high":11743,"low":11488,"close":11673,"volume":983131},{"date":"2025-10-30","open":11683,"high":11683,"low":11303,"close":11553,"volume":969722},{"date":"2025-10-31","open":11918,"high":12482,"low":11803,"close":12362,"volume":3867070},{"date":"2025-11-03","open":12772,"high":13676,"low":12692,"close":13582,"volume":5318094,"rsi_14":78.87,"sma_20":11377.0,"sma_60":10371.83,"sma_120":10149.58},{"date":"2025-11-04","open":13437,"high":13622,"low":13087,"close":13287,"volume":3429352,"rsi_14":70.77,"sma_20":11519.5,"sma_60":10434.92,"sma_120":10185.54},{"date":"2025-11-05","open":12912,"high":12987,"low":12008,"close":12487,"volume":4184501,"rsi_14":60.35,"sma_20":11622.75,"sma_60":10482.92,"sma_120":10215.33},{"date":"2025-11-06","open":12812,"high":12867,"low":11918,"close":11973,"volume":2860363,"rsi_14":58.68,"sma_20":11700.75,"sma_60":10522.67,"sma_120":10239.42},{"date":"2025-11-07","open":11483,"high":12022,"low":11363,"close":11593,"volume":1976427,"rsi_14":49.4,"sma_20":11729.0,"sma_60":10553.83,"sma_120":10259.04},{"date":"2025-11-10","open":11693,"high":11783,"low":11308,"close":11708,"volume":1456105,"rsi_14":52.68,"sma_20":11762.5,"sma_60":10587.75,"sma_120":10276.46},{"date":"2025-11-11","open":11903,"high":12092,"low":11533,"close":11698,"volume":1521350,"rsi_14":52.43,"sma_20":11801.5,"sma_60":10621.92,"sma_120":10294.58},{"date":"2025-11-12","open":11758,"high":11878,"low":11708,"close":11838,"volume":724252,"rsi_14":56.24,"sma_20":11819.25,"sma_60":10658.42,"sma_120":10314.5},{"date":"2025-11-13","open":11828,"high":11853,"low":11493,"close":11813,"volume":1393860,"rsi_14":54.94,"sma_20":11838.25,"sma_60":10694.25,"sma_120":10336.62},{"date":"2025-11-14","open":11413,"high":11583,"low":11293,"close":11308,"volume":1069015,"rsi_14":48.94,"sma_20":11850.5,"sma_60":10721.67,"sma_120":10354.25},{"date":"2025-11-17","open":11483,"high":11563,"low":11148,"close":11268,"volume":835039,"rsi_14":48.32,"sma_20":11831.25,"sma_60":10752.33,"sma_120":10372.08},{"date":"2025-11-18","open":11168,"high":11233,"low":10728,"close":10843,"volume":848507,"rsi_14":42.31,"sma_20":11801.25,"sma_60":10778.33,"sma_120":10388.04},{"date":"2025-11-19","open":11173,"high":11213,"low":10648,"close":11033,"volume":1645800,"rsi_14":45.25,"sma_20":11780.0,"sma_60":10811.33,"sma_120":10405.5},{"date":"2025-11-20","open":11253,"high":11353,"low":11093,"close":11193,"volume":726708,"rsi_14":37.86,"sma_20":11778.0,"sma_60":10848.25,"sma_120":10423.0},{"date":"2025-11-21","open":10653,"high":11038,"low":10648,"close":10943,"volume":659969,"rsi_14":15.71,"sma_20":11758.0,"sma_60":10877.83,"sma_120":10438.79},{"date":"2025-11-24","open":10993,"high":11123,"low":10758,"close":10953,"volume":483797,"rsi_14":17.25,"sma_20":11734.75,"sma_60":10899.0,"sma_120":10454.79},{"date":"2025-11-25","open":11068,"high":11145,"low":10728,"close":10793,"volume":574676,"rsi_14":21.03,"sma_20":11702.25,"sma_60":10916.5,"sma_120":10468.88},{"date":"2025-11-26","open":10878,"high":10998,"low":10783,"close":10998,"volume":440342,"rsi_14":31.36,"sma_20":11668.5,"sma_60":10939.67,"sma_120":10486.25},{"date":"2025-11-27","open":11048,"high":11288,"low":10963,"close":11198,"volume":1005527,"rsi_14":41.89,"sma_20":11650.75,"sma_60":10967.58,"sma_120":10503.29},{"date":"2025-11-28","open":11323,"high":12092,"low":11323,"close":12082,"volume":2793608,"rsi_14":55.85,"sma_20":11636.75,"sma_60":11011.0,"sma_120":10522.96},{"date":"2025-12-01","open":12277,"high":12417,"low":11888,"close":11953,"volume":2624669,"rsi_14":53.83,"sma_20":11555.25,"sma_60":11055.42,"sma_120":10540.12},{"date":"2025-12-02","open":12202,"high":12382,"low":11968,"close":12372,"volume":1465847,"rsi_14":57.42,"sma_20":11509.5,"sma_60":11099.0,"sma_120":10558.75},{"date":"2025-12-03","open":12367,"high":12527,"low":12197,"close":12467,"volume":1184805,"rsi_14":58.91,"sma_20":11508.5,"sma_60":11145.5,"sma_120":10578.83},{"date":"2025-12-04","open":12912,"high":13337,"low":12792,"close":13032,"volume":3694305,"rsi_14":73.09,"sma_20":11561.5,"sma_60":11200.75,"sma_120":10601.88},{"date":"2025-12-05","open":13192,"high":13352,"low":12642,"close":12772,"volume":3051909,"rsi_14":69.03,"sma_20":11620.5,"sma_60":11249.67,"sma_120":10624.92},{"date":"2025-12-08","open":12877,"high":13137,"low":12627,"close":13087,"volume":1984169,"rsi_14":79.19,"sma_20":11689.5,"sma_60":11304.08,"sma_120":10653.83},{"date":"2025-12-09","open":12867,"high":13092,"low":12782,"close":13067,"volume":1363458,"rsi_14":77.69,"sma_20":11758.0,"sma_60":11357.92,"sma_120":10681.12},{"date":"2025-12-10","open":13047,"high":13172,"low":12877,"close":13112,"volume":1094269,"rsi_14":76.97,"sma_20":11821.75,"sma_60":11410.33,"sma_120":10709.12},{"date":"2025-12-11","open":13212,"high":13517,"low":13017,"close":13202,"volume":2117703,"rsi_14":83.24,"sma_20":11891.25,"sma_60":11462.67,"sma_120":10734.5},{"date":"2025-12-12","open":13262,"high":13631,"low":13172,"close":13612,"volume":1672896,"rsi_14":85.0,"sma_20":12006.5,"sma_60":11517.42,"sma_120":10762.42},{"date":"2025-12-15","open":13437,"high":13846,"low":13292,"close":13676,"volume":1937162,"rsi_14":88.93,"sma_20":12127.0,"sma_60":11570.92,"sma_120":10788.88},{"date":"2025-12-16","open":13636,"high":13676,"low":13042,"close":13057,"volume":1577805,"rsi_14":75.0,"sma_20":12237.75,"sma_60":11616.5,"sma_120":10803.79},{"date":"2025-12-17","open":13182,"high":13282,"low":12587,"close":12637,"volume":1588297,"rsi_14":66.59,"sma_20":12318.0,"sma_60":11657.08,"sma_120":10813.38},{"date":"2025-12-18","open":12342,"high":12952,"low":12312,"close":12492,"volume":1389152,"rsi_14":55.69,"sma_20":12383.0,"sma_60":11689.08,"sma_120":10823.92},{"date":"2025-12-19","open":12632,"high":13062,"low":12357,"close":12992,"volume":1319771,"rsi_14":63.1,"sma_20":12485.5,"sma_60":11727.25,"sma_120":10842.46},{"date":"2025-12-22","open":13092,"high":13567,"low":13027,"close":13447,"volume":1225454,"rsi_14":63.42,"sma_20":12610.25,"sma_60":11772.5,"sma_120":10863.38},{"date":"2025-12-23","open":13422,"high":13711,"low":13212,"close":13232,"volume":1426196,"rsi_14":59.27,"sma_20":12732.25,"sma_60":11813.58,"sma_120":10883.38},{"date":"2025-12-24","open":13252,"high":13317,"low":13072,"close":13127,"volume":647453,"rsi_14":51.3,"sma_20":12838.75,"sma_60":11857.25,"sma_120":10902.67},{"date":"2025-12-26","open":13212,"high":13307,"low":12867,"close":12972,"volume":941811,"rsi_14":52.81,"sma_20":12927.5,"sma_60":11897.83,"sma_120":10923.0},{"date":"2025-12-29","open":12952,"high":13462,"low":12947,"close":13392,"volume":1120004,"rsi_14":54.16,"sma_20":12993.0,"sma_60":11950.17,"sma_120":10947.17},{"date":"2025-12-30","open":13497,"high":13517,"low":13077,"close":13202,"volume":848808,"rsi_14":51.76,"sma_20":13055.5,"sma_60":11995.92,"sma_120":10971.25},{"date":"2026-01-02","open":13202,"high":13626,"low":13157,"close":13602,"volume":1286591,"rsi_14":55.85,"sma_20":13117.0,"sma_60":12048.67,"sma_120":10999.12},{"date":"2026-01-05","open":13602,"high":13607,"low":13287,"close":13482,"volume":1684277,"rsi_14":53.32,"sma_20":13167.75,"sma_60":12099.67,"sma_120":11025.33},{"date":"2026-01-06","open":13612,"high":13786,"low":13237,"close":13302,"volume":1791303,"rsi_14":46.12,"sma_20":13181.25,"sma_60":12147.83,"sma_120":11049.54},{"date":"2026-01-07","open":13312,"high":13626,"low":13127,"close":13447,"volume":2170715,"rsi_14":47.17,"sma_20":13215.0,"sma_60":12188.17,"sma_120":11074.75},{"date":"2026-01-08","open":13522,"high":13552,"low":13227,"close":13247,"volume":1241257,"rsi_14":52.6,"sma_20":13223.0,"sma_60":12225.0,"sma_120":11099.04},{"date":"2026-01-09","open":13347,"high":13487,"low":13112,"close":13472,"volume":1150988,"rsi_14":62.08,"sma_20":13243.25,"sma_60":12267.58,"sma_120":11126.83},{"date":"2026-01-12","open":13487,"high":13716,"low":13367,"close":13572,"volume":1320524,"rsi_14":65.84,"sma_20":13266.25,"sma_60":12302.42,"sma_120":11152.88},{"date":"2026-01-13","open":13846,"high":14271,"low":13846,"close":14221,"volume":2519051,"rsi_14":67.28,"sma_20":13317.25,"sma_60":12348.92,"sma_120":11184.92},{"date":"2026-01-14","open":14471,"high":14506,"low":14181,"close":14436,"volume":2427881,"rsi_14":64.91,"sma_20":13358.5,"sma_60":12405.17,"sma_120":11219.62},{"date":"2026-01-15","open":14436,"high":15442,"low":14336,"close":15435,"volume":3389622,"rsi_14":76.86,"sma_20":13446.5,"sma_60":12468.25,"sma_120":11262.96},{"date":"2026-01-16","open":15600,"high":16100,"low":15255,"close":15485,"volume":5732268,"rsi_14":79.14,"sma_20":13568.0,"sma_60":12535.67,"sma_120":11306.5},{"date":"2026-01-19","open":15965,"high":17274,"low":15905,"close":17204,"volume":5933706,"rsi_14":87.71,"sma_20":13796.5,"sma_60":12631.5,"sma_120":11366.17},{"date":"2026-01-20","open":17774,"high":17954,"low":16345,"close":17334,"volume":7518318,"rsi_14":87.04,"sma_20":14038.75,"sma_60":12733.25,"sma_120":11428.12},{"date":"2026-01-21","open":16480,"high":18229,"low":16365,"close":17864,"volume":7719711,"rsi_14":91.17,"sma_20":14282.5,"sma_60":12842.0,"sma_120":11495.58},{"date":"2026-01-22","open":18513,"high":18803,"low":17439,"close":17649,"volume":8122580,"rsi_14":86.95,"sma_20":14492.75,"sma_60":12945.92,"sma_120":11560.67},{"date":"2026-01-23","open":17804,"high":18424,"low":17194,"close":17264,"volume":5583021,"rsi_14":82.94,"sma_20":14694.5,"sma_60":13043.0,"sma_120":11622.5},{"date":"2026-01-26","open":16790,"high":18610,"low":16630,"close":18159,"volume":5368816,"rsi_14":87.62,"sma_20":14946.25,"sma_60":13151.17,"sma_120":11692.25},{"date":"2026-01-27","open":17749,"high":18364,"low":17734,"close":18034,"volume":4276197,"rsi_14":85.64,"sma_20":15199.5,"sma_60":13259.25,"sma_120":11760.67},{"date":"2026-01-28","open":18154,"high":18873,"low":18129,"close":18683,"volume":5985626,"rsi_14":89.48,"sma_20":15464.25,"sma_60":13364.67,"sma_120":11834.17},{"date":"2026-01-29","open":18818,"high":18983,"low":18134,"close":18973,"volume":4611177,"rsi_14":89.58,"sma_20":15753.0,"sma_60":13454.58,"sma_120":11913.21},{"date":"2026-01-30","open":19033,"high":19198,"low":18389,"close":18424,"volume":5677348,"rsi_14":82.78,"sma_20":15994.25,"sma_60":13540.25,"sma_120":11987.58},{"date":"2026-02-02","open":17939,"high":18633,"low":17229,"close":17439,"volume":3785928,"rsi_14":70.8,"sma_20":16192.25,"sma_60":13622.83,"sma_120":12052.88},{"date":"2026-02-03","open":18104,"high":18289,"low":17769,"close":18129,"volume":2148609,"rsi_14":72.49,"sma_20":16433.75,"sma_60":13725.5,"sma_120":12124.08},{"date":"2026-02-04","open":18219,"high":18284,"low":17894,"close":18149,"volume":2217374,"rsi_14":68.76,"sma_20":16669.0,"sma_60":13834.83,"sma_120":12194.33},{"date":"2026-02-05","open":17839,"high":17839,"low":17169,"close":17464,"volume":1948159,"rsi_14":62.58,"sma_20":16880.0,"sma_60":13930.83,"sma_120":12259.29},{"date":"2026-02-06","open":16844,"high":16989,"low":16195,"close":16580,"volume":1753488,"rsi_14":45.56,"sma_20":17035.5,"sma_60":14012.25,"sma_120":12317.08},{"date":"2026-02-09","open":17089,"high":17379,"low":16946,"close":17244,"volume":1072086,"rsi_14":49.41,"sma_20":17219.25,"sma_60":14102.42,"sma_120":12380.42},{"date":"2026-02-10","open":17854,"high":17974,"low":17334,"close":17384,"volume":1379972,"rsi_14":46.66,"sma_20":17377.5,"sma_60":14195.33,"sma_120":12444.79},{"date":"2026-02-11","open":17494,"high":17524,"low":16999,"close":17294,"volume":888469,"rsi_14":47.48,"sma_20":17520.5,"sma_60":14295.17,"sma_120":12508.42},{"date":"2026-02-12","open":17369,"high":17434,"low":16989,"close":17179,"volume":993917,"rsi_14":49.37,"sma_20":17607.75,"sma_60":14393.75,"sma_120":12573.04},{"date":"2026-02-13","open":16884,"high":16959,"low":16600,"close":16815,"volume":956342,"rsi_14":39.25,"sma_20":17674.25,"sma_60":14493.33,"sma_120":12635.83},{"date":"2026-02-19","open":16899,"high":17129,"low":16490,"close":17094,"volume":1427804,"rsi_14":42.67,"sma_20":17668.75,"sma_60":14594.42,"sma_120":12702.88},{"date":"2026-02-20","open":17089,"high":17154,"low":16820,"close":16869,"volume":1410561,"rsi_14":34.84,"sma_20":17645.5,"sma_60":14689.08,"sma_120":12768.67},{"date":"2026-02-23","open":16979,"high":17064,"low":16560,"close":16695,"volume":1130072,"rsi_14":30.58,"sma_20":17587.0,"sma_60":14785.0,"sma_120":12831.42},{"date":"2026-02-24","open":16665,"high":17054,"low":16450,"close":16969,"volume":1664769,"rsi_14":37.0,"sma_20":17553.0,"sma_60":14885.33,"sma_120":12892.17},{"date":"2026-02-25","open":17189,"high":17749,"low":16964,"close":17749,"volume":2517983,"rsi_14":52.88,"sma_20":17577.25,"sma_60":15001.33,"sma_120":12958.92},{"date":"2026-02-26","open":17814,"high":18014,"low":17619,"close":17914,"volume":3887949,"rsi_14":47.79,"sma_20":17565.0,"sma_60":15116.67,"sma_120":13028.17},{"date":"2026-02-27","open":17709,"high":17839,"low":17389,"close":17639,"volume":1474747,"rsi_14":45.02,"sma_20":17545.25,"sma_60":15224.08,"sma_120":13095.83},{"date":"2026-03-03","open":17169,"high":17739,"low":16340,"close":16345,"volume":2429938,"rsi_14":40.23,"sma_20":17428.25,"sma_60":15295.17,"sma_120":13153.08},{"date":"2026-03-04","open":15355,"high":15635,"low":13342,"close":13572,"volume":2749133,"rsi_14":30.25,"sma_20":17158.0,"sma_60":15322.17,"sma_120":13188.79},{"date":"2026-03-05","open":15091,"high":15785,"low":14691,"close":15360,"volume":3868980,"rsi_14":39.22,"sma_20":17004.75,"sma_60":15372.0,"sma_120":13235.5},{"date":"2026-03-06","open":15230,"high":16165,"low":14861,"close":15685,"volume":2660137,"rsi_14":40.48,"sma_20":16917.0,"sma_60":15425.67,"sma_120":13285.58},{"date":"2026-03-09","open":14696,"high":14981,"low":13991,"close":14686,"volume":1490809,"rsi_14":36.74,"sma_20":16744.75,"sma_60":15453.25,"sma_120":13327.0},{"date":"2026-03-10","open":15645,"high":15780,"low":15290,"close":15490,"volume":902644,"rsi_14":41.98,"sma_20":16611.75,"sma_60":15498.58,"sma_120":13374.12},{"date":"2026-03-11","open":16115,"high":16230,"low":15211,"close":15525,"volume":928085,"rsi_14":43.68,"sma_20":16514.75,"sma_60":15539.25,"sma_120":13421.67},{"date":"2026-03-12","open":15485,"high":15690,"low":15196,"close":15435,"volume":687972,"rsi_14":41.71,"sma_20":16457.5,"sma_60":15578.75,"sma_120":13468.33},{"date":"2026-03-13","open":15001,"high":15550,"low":14816,"close":15460,"volume":654329,"rsi_14":42.81,"sma_20":16368.25,"sma_60":15617.92,"sma_120":13514.12},{"date":"2026-03-16","open":15460,"high":15615,"low":14971,"close":15141,"volume":1227351,"rsi_14":42.19,"sma_20":16256.0,"sma_60":15650.25,"sma_120":13556.46},{"date":"2026-03-17","open":15500,"high":15685,"low":15340,"close":15340,"volume":976354,"rsi_14":41.75,"sma_20":16158.25,"sma_60":15679.08,"sma_120":13598.25},{"date":"2026-03-18","open":15660,"high":15755,"low":15580,"close":15725,"volume":672967,"rsi_14":39.33,"sma_20":16085.5,"sma_60":15713.25,"sma_120":13642.08},{"date":"2026-03-19","open":15390,"high":15515,"low":15295,"close":15325,"volume":444800,"rsi_14":36.68,"sma_20":16011.0,"sma_60":15751.08,"sma_120":13683.79},{"date":"2026-03-20","open":15425,"high":15515,"low":15086,"close":15161,"volume":610642,"rsi_14":37.1,"sma_20":15914.25,"sma_60":15793.17,"sma_120":13725.12},{"date":"2026-03-23","open":14686,"high":14691,"low":14056,"close":14091,"volume":1415433,"rsi_14":37.99,"sma_20":15775.25,"sma_60":15819.83,"sma_120":13754.46},{"date":"2026-03-24","open":14686,"high":14686,"low":14021,"close":14461,"volume":529131,"rsi_14":56.38,"sma_20":15663.5,"sma_60":15844.33,"sma_120":13785.79},{"date":"2026-03-25","open":14661,"high":14861,"low":14631,"close":14781,"volume":389030,"rsi_14":44.74,"sma_20":15554.0,"sma_60":15866.58,"sma_120":13819.54},{"date":"2026-03-26","open":14781,"high":14786,"low":14351,"close":14391,"volume":263436,"rsi_14":38.39,"sma_20":15386.0,"sma_60":15885.92,"sma_120":13849.75},{"date":"2026-03-27","open":14031,"high":14416,"low":13696,"close":14336,"volume":377237,"rsi_14":46.22,"sma_20":15207.0,"sma_60":15906.08,"sma_120":13881.67},{"date":"2026-03-30","open":13706,"high":13836,"low":13631,"close":13726,"volume":414737,"rsi_14":30.1,"sma_20":15011.25,"sma_60":15918.67,"sma_120":13908.25},{"date":"2026-03-31","open":13726,"high":13826,"low":13187,"close":13282,"volume":651052,"rsi_14":26.83,"sma_20":14858.0,"sma_60":15916.83,"sma_120":13933.5},{"date":"2026-04-01","open":13811,"high":14256,"low":13711,"close":14181,"volume":301268,"rsi_14":38.9,"sma_20":14888.5,"sma_60":15933.17,"sma_120":13964.54},{"date":"2026-04-02","open":14781,"high":14891,"low":13402,"close":13651,"volume":877447,"rsi_14":35.31,"sma_20":14803.0,"sma_60":15934.0,"sma_120":13991.33},{"date":"2026-04-03","open":13996,"high":13996,"low":13492,"close":13562,"volume":344988,"rsi_14":36.68,"sma_20":14696.75,"sma_60":15935.33,"sma_120":14017.5},{"date":"2026-04-06","open":13562,"high":13592,"low":13192,"close":13252,"volume":334484,"rsi_14":32.7,"sma_20":14625.0,"sma_60":15934.5,"sma_120":14041.17},{"date":"2026-04-07","open":13437,"high":13656,"low":13007,"close":13112,"volume":516647,"rsi_14":27.44,"sma_20":14506.0,"sma_60":15928.92,"sma_120":14058.54},{"date":"2026-04-08","open":13721,"high":14116,"low":13671,"close":14116,"volume":519865,"rsi_14":40.55,"sma_20":14435.5,"sma_60":15943.42,"sma_120":14084.21},{"date":"2026-04-09","open":14141,"high":14156,"low":13761,"close":13901,"volume":318440,"rsi_14":40.23,"sma_20":14358.75,"sma_60":15950.58,"sma_120":14109.08},{"date":"2026-04-10","open":14101,"high":14101,"low":13821,"close":13921,"volume":387007,"rsi_14":48.43,"sma_20":14281.75,"sma_60":15956.42,"sma_120":14129.42},{"date":"2026-04-13","open":13636,"high":13716,"low":13477,"close":13651,"volume":375734,"rsi_14":42.36,"sma_20":14207.25,"sma_60":15946.92,"sma_120":14147.92},{"date":"2026-04-14","open":13971,"high":14401,"low":13971,"close":14311,"volume":875190,"rsi_14":45.83,"sma_20":14155.75,"sma_60":15944.83,"sma_120":14175.0},{"date":"2026-04-15","open":14696,"high":14721,"low":14486,"close":14691,"volume":860901,"rsi_14":52.66,"sma_20":14104.0,"sma_60":15932.42,"sma_120":14200.33},{"date":"2026-04-16","open":15111,"high":15390,"low":15076,"close":15171,"volume":1082961,"rsi_14":56.9,"sma_20":14096.25,"sma_60":15927.17,"sma_120":14231.42},{"date":"2026-04-17","open":15330,"high":15365,"low":14976,"close":15071,"volume":902609,"rsi_14":62.13,"sma_20":14091.75,"sma_60":15891.58,"sma_120":14261.54},{"date":"2026-04-20","open":15041,"high":15380,"low":14851,"close":15071,"volume":691893,"rsi_14":67.55,"sma_20":14140.75,"sma_60":15853.83,"sma_120":14293.54},{"date":"2026-04-21","open":15285,"high":15285,"low":14991,"close":15166,"volume":582770,"rsi_14":61.47,"sma_20":14176.0,"sma_60":15808.83,"sma_120":14325.42},{"date":"2026-04-22","open":15156,"high":15156,"low":14791,"close":15081,"volume":635202,"rsi_14":68.57,"sma_20":14191.0,"sma_60":15766.0,"sma_120":14355.96},{"date":"2026-04-23","open":15300,"high":15330,"low":14701,"close":14931,"volume":849006,"rsi_14":67.52,"sma_20":14218.0,"sma_60":15727.08,"sma_120":14385.04},{"date":"2026-04-24","open":14951,"high":15380,"low":14766,"close":15230,"volume":1402398,"rsi_14":75.38,"sma_20":14262.75,"sma_60":15678.25,"sma_120":14414.71},{"date":"2026-04-27","open":15460,"high":16180,"low":15375,"close":15965,"volume":3983287,"rsi_14":81.76,"sma_20":14374.75,"sma_60":15643.75,"sma_120":14451.5},{"date":"2026-04-28","open":16290,"high":16315,"low":15830,"close":16030,"volume":1916181,"rsi_14":76.93,"sma_20":14512.25,"sma_60":15599.5,"sma_120":14482.08},{"date":"2026-04-29","open":16065,"high":16195,"low":15805,"close":15960,"volume":792967,"rsi_14":79.97,"sma_20":14600.75,"sma_60":15549.08,"sma_120":14501.83},{"date":"2026-04-30","open":16535,"high":16635,"low":15770,"close":15900,"volume":1555192,"rsi_14":78.47,"sma_20":14712.75,"sma_60":15506.83,"sma_120":14523.54},{"date":"2026-05-04","open":16330,"high":16345,"low":15920,"close":15990,"volume":899453,"rsi_14":85.52,"sma_20":14833.75,"sma_60":15482.5,"sma_120":14552.67},{"date":"2026-05-06","open":15990,"high":15995,"low":15625,"close":15740,"volume":1516537,"rsi_14":74.74,"sma_20":14957.75,"sma_60":15442.5,"sma_120":14584.0},{"date":"2026-05-07","open":15815,"high":15905,"low":15385,"close":15615,"volume":1135383,"rsi_14":67.5,"sma_20":15082.5,"sma_60":15400.08,"sma_120":14617.46},{"date":"2026-05-08","open":16000,"high":16595,"low":16000,"close":16440,"volume":3644506,"rsi_14":71.28,"sma_20":15198.25,"sma_60":15382.83,"sma_120":14656.83},{"date":"2026-05-11","open":16370,"high":17035,"low":15920,"close":16710,"volume":3114175,"rsi_14":76.04,"sma_20":15338.25,"sma_60":15384.83,"sma_120":14698.54},{"date":"2026-05-12","open":16955,"high":17550,"low":15590,"close":16315,"volume":4908387,"rsi_14":67.52,"sma_20":15457.5,"sma_60":15369.17,"sma_120":14735.79},{"date":"2026-05-13","open":16355,"high":16690,"low":16115,"close":16580,"volume":2149959,"rsi_14":69.01,"sma_20":15603.5,"sma_60":15355.58,"sma_120":14775.46},{"date":"2026-05-14","open":16915,"high":17125,"low":16360,"close":16660,"volume":1567611,"rsi_14":71.27,"sma_20":15720.5,"sma_60":15344.83,"sma_120":14820.0},{"date":"2026-05-15","open":17055,"high":17690,"low":15905,"close":16465,"volume":5133067,"rsi_14":70.41,"sma_20":15808.75,"sma_60":15332.75,"sma_120":14863.25},{"date":"2026-05-18","open":16465,"high":16570,"low":15350,"close":15745,"volume":2440736,"rsi_14":56.08,"sma_20":15837.0,"sma_60":15314.75,"sma_120":14904.04},{"date":"2026-05-19","open":15565,"high":15565,"low":14345,"close":14575,"volume":3030438,"rsi_14":34.75,"sma_20":15811.75,"sma_60":15272.58,"sma_120":14933.5},{"date":"2026-05-20","open":14550,"high":14550,"low":13620,"close":13900,"volume":2180871,"rsi_14":29.42,"sma_20":15752.75,"sma_60":15222.92,"sma_120":14956.0},{"date":"2026-05-21","open":14405,"high":15520,"low":14365,"close":15415,"volume":2107893,"rsi_14":45.89,"sma_20":15764.75,"sma_60":15201.42,"sma_120":14993.21},{"date":"2026-05-22","open":15405,"high":15790,"low":15235,"close":15655,"volume":1724271,"rsi_14":48.2,"sma_20":15793.0,"sma_60":15179.33,"sma_120":15032.33},{"date":"2026-05-26","open":16015,"high":16130,"low":15655,"close":15710,"volume":1130078,"rsi_14":47.94,"sma_20":15831.5,"sma_60":15145.17,"sma_120":15073.25},{"date":"2026-05-27","open":15540,"high":15615,"low":15040,"close":15455,"volume":1234683,"rsi_14":47.9,"sma_20":15842.25,"sma_60":15104.0,"sma_120":15110.33},{"date":"2026-05-28","open":15645,"high":15915,"low":14450,"close":15085,"volume":1146115,"rsi_14":46.23,"sma_20":15797.75,"sma_60":15061.25,"sma_120":15142.67},{"date":"2026-05-29","open":15450,"high":16275,"low":15360,"close":16270,"volume":1798789,"rsi_14":48.85,"sma_20":15809.25,"sma_60":15059.83,"sma_120":15177.5},{"date":"2026-06-01","open":16475,"high":18035,"low":16475,"close":17715,"volume":5141111,"rsi_14":55.87,"sma_20":15897.0,"sma_60":15128.75,"sma_120":15225.46},{"date":"2026-06-02","open":18050,"high":18400,"low":16250,"close":17530,"volume":4209033,"rsi_14":57.27,"sma_20":15978.5,"sma_60":15164.75,"sma_120":15268.38},{"date":"2026-06-04","open":16700,"high":16945,"low":16275,"close":16635,"volume":2794431,"rsi_14":50.31,"sma_20":16010.75,"sma_60":15180.42,"sma_120":15303.04},{"date":"2026-06-05","open":16020,"high":16085,"low":15120,"close":15855,"volume":1890832,"rsi_14":45.84,"sma_20":16016.5,"sma_60":15199.75,"sma_120":15326.5},{"date":"2026-06-08","open":14320,"high":15275,"low":14275,"close":14565,"volume":1849317,"rsi_14":41.19,"sma_20":15964.0,"sma_60":15184.17,"sma_120":15341.38},{"date":"2026-06-09","open":14875,"high":15100,"low":13895,"close":14395,"volume":2024402,"rsi_14":43.4,"sma_20":15861.75,"sma_60":15165.17,"sma_120":15352.21},{"date":"2026-06-10","open":14145,"high":14740,"low":13440,"close":13805,"volume":1230478,"rsi_14":46.01,"sma_20":15716.5,"sma_60":15137.83,"sma_120":15358.29},{"date":"2026-06-11","open":13375,"high":14000,"low":13070,"close":14000,"volume":1326462,"rsi_14":50.55,"sma_20":15600.75,"sma_60":15113.33,"sma_120":15365.62},{"date":"2026-06-12","open":14495,"high":15370,"low":14440,"close":14580,"volume":1493280,"rsi_14":44.93,"sma_20":15500.75,"sma_60":15103.83,"sma_120":15377.04},{"date":"2026-06-15","open":15020,"high":15220,"low":14805,"close":14930,"volume":648373,"rsi_14":45.66,"sma_20":15414.25,"sma_60":15096.83,"sma_120":15387.96},{"date":"2026-06-16","open":15165,"high":15185,"low":14477,"close":14550,"volume":796540,"rsi_14":43.31,"sma_20":15318.5,"sma_60":15077.08,"sma_120":15395.17},{"date":"2026-06-17","open":14400,"high":14505,"low":14145,"close":14375,"volume":609149,"rsi_14":43.71,"sma_20":15250.0,"sma_60":15061.08,"sma_120":15406.08},{"date":"2026-06-18","open":14520,"high":14520,"low":13785,"close":13845,"volume":839514,"rsi_14":42.91,"sma_20":15213.5,"sma_60":15039.0,"sma_120":15416.08},{"date":"2026-06-19","open":13845,"high":13845,"low":12920,"close":13230,"volume":1118816,"rsi_14":31.42,"sma_20":15180.0,"sma_60":15024.5,"sma_120":15422.17},{"date":"2026-06-22","open":13230,"high":13327,"low":12745,"close":12895,"volume":696037,"rsi_14":15.91,"sma_20":15054.0,"sma_60":14998.25,"sma_120":15421.29},{"date":"2026-06-23","open":12850,"high":12900,"low":11515,"close":11570,"volume":1317077,"rsi_14":13.7,"sma_20":14849.75,"sma_60":14944.58,"sma_120":15405.58},{"date":"2026-06-24","open":11795,"high":11925,"low":11440,"close":11760,"volume":1356454,"rsi_14":17.52,"sma_20":14652.25,"sma_60":14900.58,"sma_120":15393.25},{"date":"2026-06-25","open":12000,"high":12030,"low":11440,"close":11465,"volume":481117,"rsi_14":18.73,"sma_20":14452.75,"sma_60":14852.58,"sma_120":15379.33},{"date":"2026-06-26","open":11400,"high":11440,"low":10445,"close":10730,"volume":794078,"rsi_14":20.34,"sma_20":14235.0,"sma_60":14802.5,"sma_120":15360.58},{"date":"2026-06-29","open":10800,"high":11710,"low":10660,"close":11660,"volume":781629,"rsi_14":31.07,"sma_20":14004.5,"sma_60":14775.33,"sma_120":15346.08},{"date":"2026-06-30","open":11980,"high":11980,"low":11510,"close":11660,"volume":557190,"rsi_14":33.84,"sma_20":13701.75,"sma_60":14733.17,"sma_120":15333.17},{"date":"2026-07-01","open":11855,"high":11915,"low":11405,"close":11585,"volume":656730,"rsi_14":31.47,"sma_20":13404.5,"sma_60":14698.58,"sma_120":15316.29},{"date":"2026-07-02","open":11330,"high":11395,"low":10855,"close":11030,"volume":394024,"rsi_14":22.65,"sma_20":13124.25,"sma_60":14656.25,"sma_120":15295.79},{"date":"2026-07-03","open":11000,"high":11040,"low":10320,"close":11030,"volume":359120,"rsi_14":18.24,"sma_20":12883.0,"sma_60":14619.08,"sma_120":15276.79},{"date":"2026-07-06","open":11030,"high":11110,"low":10605,"close":10885,"volume":234935,"rsi_14":18.97,"sma_20":12699.0,"sma_60":14581.83,"sma_120":15255.38},{"date":"2026-07-07","open":10730,"high":10990,"low":10295,"close":10560,"volume":361853,"rsi_14":18.5,"sma_20":12507.25,"sma_60":14522.42,"sma_120":15232.92},{"date":"2026-07-08","open":10335,"high":10650,"low":9945,"close":10035,"volume":361814,"rsi_14":18.51,"sma_20":12318.75,"sma_60":14457.83,"sma_120":15204.21},{"date":"2026-07-09","open":10100,"high":10470,"low":9885,"close":10030,"volume":267285,"rsi_14":20.59,"sma_20":12120.25,"sma_60":14392.83,"sma_120":15174.62},{"date":"2026-07-10","open":10140,"high":10725,"low":10140,"close":10580,"volume":325001,"rsi_14":29.53,"sma_20":11920.25,"sma_60":14341.5,"sma_120":15144.21},{"date":"2026-07-13","open":10515,"high":10985,"low":9930,"close":9985,"volume":419645,"rsi_14":33.91,"sma_20":11673.0,"sma_60":14269.25,"sma_120":15107.04},{"date":"2026-07-14","open":9905,"high":9985,"low":9255,"close":9660,"volume":439674,"rsi_14":29.25,"sma_20":11428.5,"sma_60":14185.25,"sma_120":15058.83},{"date":"2026-07-15","open":9900,"high":10240,"low":9900,"close":10205,"volume":234142,"rsi_14":38.14,"sma_20":11220.0,"sma_60":14102.33,"sma_120":15014.75},{"date":"2026-07-16","open":9975,"high":10030,"low":9545,"close":9690,"volume":271136,"rsi_14":39.78,"sma_20":11012.25,"sma_60":14012.5,"sma_120":14952.04},{"date":"2026-07-20","open":9450,"high":9510,"low":9095,"close":9180,"volume":256443,"rsi_14":23.45,"sma_20":10809.75,"sma_60":13914.17,"sma_120":14884.0},{"date":"2026-07-21","open":9180,"high":9750,"low":8960,"close":9620,"volume":250112,"rsi_14":30.04,"sma_20":10646.0,"sma_60":13821.58,"sma_120":14815.21},{"date":"2026-07-22","open":10450,"high":10935,"low":10300,"close":10330,"volume":828081,"rsi_14":39.08,"sma_20":10584.0,"sma_60":13742.25,"sma_120":14754.12},{"date":"2026-07-23","open":10700,"high":10800,"low":10312,"close":10800,"volume":349115,"rsi_14":47.97,"sma_20":10536.0,"sma_60":13673.25,"sma_120":14700.17},{"date":"2026-07-24","open":10510,"high":10510,"low":9755,"close":9850,"volume":426877,"rsi_14":41.07,"sma_20":10455.25,"sma_60":13583.42,"sma_120":14630.83},{"date":"2026-07-27","open":10300,"high":10590,"low":10100,"close":10305,"volume":530043,"rsi_14":45.81,"sma_20":10434.0,"sma_60":13488.92,"sma_120":14566.33},{"date":"2026-07-28","open":9955,"high":10200,"low":9445,"close":9520,"volume":366753,"rsi_14":42.95,"sma_20":10327.0,"sma_60":13380.25,"sma_120":14489.88},{"date":"2026-07-29","open":9920,"high":10140,"low":8870,"close":9480,"volume":688893,"rsi_14":45.98,"sma_20":10218.0,"sma_60":13272.25,"sma_120":14410.67},{"date":"2026-07-30","open":9435,"high":9720,"low":8940,"close":9070,"volume":579535,"rsi_14":43.42,"sma_20":10092.25,"sma_60":13158.42,"sma_120":14332.62},{"date":"2026-07-31","open":9610,"high":10070,"low":9340,"close":10065,"volume":623284,"rsi_14":46.68,"sma_20":10044.0,"sma_60":13059.67,"sma_120":14271.08},{"date":"2026-08-03","open":10245,"high":10985,"low":10040,"close":10680,"volume":854996,"rsi_14":54.48,"sma_20":10026.5,"sma_60":12975.33,"sma_120":14208.92},{"date":"2026-08-04","open":10850,"high":11340,"low":10785,"close":11340,"volume":730563,"rsi_14":60.37,"sma_20":10049.25,"sma_60":12904.08,"sma_120":14152.08},{"date":"2026-08-05","open":11540,"high":11825,"low":11260,"close":11790,"volume":728839,"rsi_14":59.9,"sma_20":10110.75,"sma_60":12826.58,"sma_120":14104.71},{"date":"2026-08-06","open":11970,"high":12165,"low":11425,"close":11640,"volume":866678,"rsi_14":62.76,"sma_20":10191.0,"sma_60":12742.08,"sma_120":14063.46},{"date":"2026-08-07","open":11810,"high":11810,"low":11160,"close":11420,"volume":592907,"rsi_14":65.24,"sma_20":10260.5,"sma_60":12660.5,"sma_120":14014.83},{"date":"2026-08-10","open":11420,"high":11900,"low":11330,"close":11900,"volume":602395,"rsi_14":65.43,"sma_20":10326.5,"sma_60":12582.5,"sma_120":13969.04},{"date":"2026-08-11","open":11985,"high":12085,"low":11710,"close":11870,"volume":707964,"rsi_14":61.48,"sma_20":10420.75,"sma_60":12502.67,"sma_120":13923.75},{"date":"2026-08-12","open":11845,"high":12105,"low":11650,"close":11990,"volume":296277,"rsi_14":59.36,"sma_20":10537.25,"sma_60":12428.08,"sma_120":13880.42},{"date":"2026-08-13","open":12065,"high":12235,"low":11955,"close":12110,"volume":452834,"rsi_14":70.43,"sma_20":10632.5,"sma_60":12367.5,"sma_120":13841.12},{"date":"2026-08-14","open":12195,"high":12760,"low":12150,"close":12530,"volume":788447,"rsi_14":70.25,"sma_20":10774.5,"sma_60":12333.42,"sma_120":13803.0},{"date":"2026-08-18","open":12690,"high":12700,"low":11655,"close":11780,"volume":777799,"rsi_14":70.7,"sma_20":10904.5,"sma_60":12298.08,"sma_120":13760.5},{"date":"2026-08-19","open":11370,"high":11870,"low":11310,"close":11475,"volume":912441,"rsi_14":67.42,"sma_20":10997.25,"sma_60":12232.42,"sma_120":13716.92},{"date":"2026-08-20","open":11585,"high":11725,"low":11475,"close":11620,"volume":246056,"rsi_14":73.35,"sma_20":11061.75,"sma_60":12165.17,"sma_120":13672.25},{"date":"2026-08-21","open":11490,"high":11490,"low":11050,"close":11210,"volume":380111,"rsi_14":61.74,"sma_20":11082.25,"sma_60":12090.17,"sma_120":13617.67},{"date":"2026-08-24","open":11280,"high":11375,"low":11105,"close":11235,"volume":229284,"rsi_14":56.48,"sma_20":11151.5,"sma_60":12019.83,"sma_120":13561.92},{"date":"2026-08-25","open":11325,"high":11350,"low":10800,"close":11325,"volume":373312,"rsi_14":49.8,"sma_20":11202.5,"sma_60":11957.17,"sma_120":13509.21},{"date":"2026-08-26","open":11355,"high":11385,"low":11100,"close":11205,"volume":356753,"rsi_14":41.36,"sma_20":11286.75,"sma_60":11872.75,"sma_120":13466.29},{"date":"2026-08-27","open":11200,"high":11295,"low":11060,"close":11230,"volume":347473,"rsi_14":43.71,"sma_20":11374.25,"sma_60":11764.67,"sma_120":13446.71},{"date":"2026-08-28","open":11250,"high":11325,"low":11075,"close":11205,"volume":169459,"rsi_14":46.49,"sma_20":11481.0,"sma_60":11659.25,"sma_120":13412.0},{"date":"2026-08-31","open":11005,"high":11275,"low":10695,"close":11275,"volume":329990,"rsi_14":38.23,"sma_20":11541.5,"sma_60":11569.92,"sma_120":13375.17},{"date":"2026-09-01","open":11260,"high":11305,"low":10945,"close":11050,"volume":188090,"rsi_14":35.61,"sma_20":11560.0,"sma_60":11489.83,"sma_120":13344.79},{"date":"2026-09-02","open":10740,"high":10810,"low":10560,"close":10560,"volume":208120,"rsi_14":27.8,"sma_20":11521.0,"sma_60":11423.08,"sma_120":13303.62},{"date":"2026-09-03","open":10655,"high":10735,"low":10325,"close":10515,"volume":258243,"rsi_14":24.64,"sma_20":11457.25,"sma_60":11358.42,"sma_120":13261.79},{"date":"2026-09-04","open":10755,"high":11185,"low":10755,"close":11110,"volume":578530,"rsi_14":28.61,"sma_20":11430.75,"sma_60":11313.5,"sma_120":13225.67},{"date":"2026-09-07","open":11195,"high":11500,"low":11175,"close":11210,"volume":381341,"rsi_14":39.33,"sma_20":11420.25,"sma_60":11267.0,"sma_120":13190.17},{"date":"2026-09-08","open":11185,"high":11245,"low":10925,"close":10950,"volume":267793,"rsi_14":40.0,"sma_20":11372.75,"sma_60":11206.5,"sma_120":13155.17},{"date":"2026-09-09","open":10975,"high":11180,"low":10940,"close":11100,"volume":169106,"rsi_14":40.11,"sma_20":11334.25,"sma_60":11142.67,"sma_120":13119.75},{"date":"2026-09-10","open":11250,"high":11430,"low":11070,"close":11255,"volume":455569,"rsi_14":50.95,"sma_20":11297.5,"sma_60":11087.75,"sma_120":13082.42},{"date":"2026-09-11","open":10940,"high":11170,"low":10940,"close":11125,"volume":263811,"rsi_14":47.78,"sma_20":11248.25,"sma_60":11033.58,"sma_120":13047.33},{"date":"2026-09-14","open":10850,"high":10955,"low":10705,"close":10830,"volume":204193,"rsi_14":40.78,"sma_20":11163.25,"sma_60":10983.33,"sma_120":13011.17},{"date":"2026-09-15","open":10830,"high":11295,"low":10770,"close":10960,"volume":399774,"rsi_14":45.45,"sma_20":11122.25,"sma_60":10945.5,"sma_120":12985.0},{"date":"2026-09-16","open":10900,"high":10935,"low":10725,"close":10795,"volume":243599,"rsi_14":42.33,"sma_20":11088.25,"sma_60":10910.5,"sma_120":12954.38},{"date":"2026-09-17","open":10800,"high":10920,"low":10705,"close":10810,"volume":118013,"rsi_14":43.01,"sma_20":11047.75,"sma_60":10897.83,"sma_120":12921.21},{"date":"2026-09-18","open":11000,"high":11090,"low":10935,"close":10985,"volume":129103,"rsi_14":45.05,"sma_20":11036.5,"sma_60":10884.92,"sma_120":12892.75},{"date":"2026-09-21","open":10935,"high":11005,"low":10290,"close":10950,"volume":375578,"rsi_14":48.18,"sma_20":11022.25,"sma_60":10876.33,"sma_120":12864.46},{"date":"2026-09-22","open":11060,"high":11210,"low":10940,"close":11000,"volume":221320,"rsi_14":59.57,"sma_20":11006.0,"sma_60":10880.83,"sma_120":12841.67},{"date":"2026-09-23","open":11150,"high":11240,"low":10855,"close":10925,"volume":190768,"rsi_14":58.8,"sma_20":10992.0,"sma_60":10868.58,"sma_120":12821.96},{"date":"2026-09-28","open":10925,"high":11075,"low":10830,"close":10870,"volume":138755,"rsi_14":43.3,"sma_20":10974.0,"sma_60":10855.42,"sma_120":12794.29},{"date":"2026-09-29","open":10910,"high":10930,"low":10650,"close":10780,"volume":210006,"rsi_14":37.92,"sma_20":10952.75,"sma_60":10842.0,"sma_120":12770.29},{"date":"2026-09-30","open":10780,"high":10875,"low":10685,"close":10735,"volume":133385,"rsi_14":43.13,"sma_20":10925.75,"sma_60":10837.08,"sma_120":12746.67},{"date":"2026-10-01","open":10750,"high":11035,"low":10650,"close":11035,"volume":145167,"rsi_14":48.1,"sma_20":10925.0,"sma_60":10837.17,"sma_120":12728.12},{"date":"2026-10-02","open":10940,"high":11217,"low":10910,"close":11200,"volume":238041,"rsi_14":48.41,"sma_20":10957.0,"sma_60":10842.42,"sma_120":12712.12},{"date":"2026-10-06","open":11260,"high":11525,"low":11260,"close":11485,"volume":331725,"rsi_14":59.57,"sma_20":11005.5,"sma_60":10857.83,"sma_120":12690.12},{"date":"2026-10-07","open":11395,"high":11455,"low":10940,"close":10940,"volume":257036,"rsi_14":52.58,"sma_20":10997.0,"sma_60":10872.92,"sma_120":12665.38},{"date":"2026-10-08","open":10945,"high":10970,"low":10580,"close":10700,"volume":276440,"rsi_14":44.2,"sma_20":10971.5,"sma_60":10884.08,"sma_120":12638.46},{"date":"2026-10-12","open":10605,"high":10605,"low":9885,"close":9900,"volume":475601,"rsi_14":34.43,"sma_20":10919.0,"sma_60":10872.75,"sma_120":12607.12},{"date":"2026-10-13","open":9650,"high":9690,"low":9235,"close":9645,"volume":648097,"rsi_14":31.3,"sma_20":10846.25,"sma_60":10867.08,"sma_120":12568.17},{"date":"2026-10-14","open":9645,"high":9880,"low":9570,"close":9675,"volume":353045,"rsi_14":27.95,"sma_20":10767.25,"sma_60":10867.33,"sma_120":12526.29},{"date":"2026-10-15","open":9200,"high":9295,"low":8785,"close":8975,"volume":1173159,"rsi_14":22.83,"sma_20":10659.75,"sma_60":10846.83,"sma_120":12474.58},{"date":"2026-10-16","open":9060,"high":9485,"low":9015,"close":9300,"volume":537669,"rsi_14":28.26,"sma_20":10583.25,"sma_60":10840.33,"sma_120":12426.42},{"date":"2026-10-19","open":9060,"high":9715,"low":8995,"close":9715,"volume":533919,"rsi_14":35.76,"sma_20":10521.0,"sma_60":10849.25,"sma_120":12381.71},{"date":"2026-10-20","open":9770,"high":9890,"low":9365,"close":9460,"volume":447264,"rsi_14":34.16,"sma_20":10454.25,"sma_60":10846.58,"sma_120":12334.08},{"date":"2026-10-21","open":9565,"high":9600,"low":9380,"close":9500,"volume":128203,"rsi_14":35.45,"sma_20":10388.75,"sma_60":10832.75,"sma_120":12287.5},{"date":"2026-10-22","open":9605,"high":9690,"low":9300,"close":9330,"volume":161404,"rsi_14":34.48,"sma_20":10306.0,"sma_60":10808.25,"sma_120":12240.75},{"date":"2026-10-23","open":8916,"high":9150,"low":8754,"close":9150,"volume":138600,"rsi_14":28.6,"sma_20":10216.0,"sma_60":10796.58,"sma_120":12190.0}],"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 AI&로봇","phase":"above-fold","symbol_resolved":true}