{"status":"ok","report":{"price_analysis":{"current":22300.0,"change_1d":-3.0,"change_7d":-11.3,"change_30d":-11.4,"high_30d":32350.0,"low_30d":21200.0,"position_in_range":10.0,"support":22315.0,"resistance":31235.0},"summary":"KODEX AI반도체핵심장비(471990)은(는) iSelect AI 반도체핵심장비 지수를 추종하는 ETF입니다, 순자산 4,167억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 26.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-652.28)가 시그널선(219.23)을 하회합니다(데드크로스). SMA20 27288, SMA60 24294 — 혼조세입니다. 볼린저밴드 21511~33064 (현재 위치 7%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 26","rsi_14":26.200115673799885,"macd":-652.2770237716031,"macd_signal":219.2322546060168,"sma_20":27287.5,"sma_60":24294.116666666665,"bb_upper":33064.10237509905,"bb_lower":21510.89762490095,"atr_14":1898.9285714285713},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 23.36만, 기관 순매수 -2.82만. 30일 누적: 외국인 32.47만, 기관 -178.45만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":233558.0,"institutional_flow":-28180.0,"data":[{"date":"2026-10-23","foreign_net":17072.0,"institution_net":43686.0,"retail_net":-60758.0},{"date":"2026-10-22","foreign_net":5345.0,"institution_net":36758.0,"retail_net":-42103.0},{"date":"2026-10-21","foreign_net":8087.0,"institution_net":6753.0,"retail_net":-14840.0},{"date":"2026-10-20","foreign_net":133470.0,"institution_net":-108412.0,"retail_net":-25058.0},{"date":"2026-10-19","foreign_net":69584.0,"institution_net":-6965.0,"retail_net":-62619.0},{"date":"2026-10-16","foreign_net":-149237.0,"institution_net":-42001.0,"retail_net":191238.0},{"date":"2026-10-15","foreign_net":116430.0,"institution_net":112.0,"retail_net":-116542.0},{"date":"2026-10-14","foreign_net":46301.0,"institution_net":-118609.0,"retail_net":72308.0},{"date":"2026-10-13","foreign_net":44103.0,"institution_net":-201168.0,"retail_net":157065.0},{"date":"2026-10-12","foreign_net":-11625.0,"institution_net":40992.0,"retail_net":-29367.0},{"date":"2026-10-08","foreign_net":38461.0,"institution_net":-164045.0,"retail_net":125584.0},{"date":"2026-10-07","foreign_net":-46805.0,"institution_net":-185981.0,"retail_net":232786.0},{"date":"2026-10-06","foreign_net":68208.0,"institution_net":-227304.0,"retail_net":159096.0},{"date":"2026-10-02","foreign_net":-10221.0,"institution_net":-296898.0,"retail_net":307119.0},{"date":"2026-10-01","foreign_net":11349.0,"institution_net":-147900.0,"retail_net":136551.0},{"date":"2026-09-30","foreign_net":9289.0,"institution_net":-166129.0,"retail_net":156840.0},{"date":"2026-09-29","foreign_net":-15802.0,"institution_net":-16801.0,"retail_net":32603.0},{"date":"2026-09-28","foreign_net":-81601.0,"institution_net":7075.0,"retail_net":74526.0},{"date":"2026-09-23","foreign_net":-805.0,"institution_net":1381.0,"retail_net":-576.0},{"date":"2026-09-22","foreign_net":20353.0,"institution_net":77870.0,"retail_net":-98223.0},{"date":"2026-09-21","foreign_net":-2694.0,"institution_net":57258.0,"retail_net":-54564.0},{"date":"2026-09-18","foreign_net":-18616.0,"institution_net":-43640.0,"retail_net":62256.0},{"date":"2026-09-17","foreign_net":21916.0,"institution_net":-97660.0,"retail_net":75744.0},{"date":"2026-09-16","foreign_net":28302.0,"institution_net":-54557.0,"retail_net":26255.0},{"date":"2026-09-15","foreign_net":16868.0,"institution_net":-85283.0,"retail_net":68415.0},{"date":"2026-09-14","foreign_net":11090.0,"institution_net":-28776.0,"retail_net":17686.0},{"date":"2026-09-11","foreign_net":-12009.0,"institution_net":-52846.0,"retail_net":64855.0},{"date":"2026-09-10","foreign_net":-39422.0,"institution_net":-5594.0,"retail_net":45016.0},{"date":"2026-09-09","foreign_net":-7866.0,"institution_net":11174.0,"retail_net":-3308.0},{"date":"2026-09-08","foreign_net":55133.0,"institution_net":-16947.0,"retail_net":-38186.0}],"periods":{"d1":{"foreign_net":17072.0,"institution_net":43686.0,"retail_net":-60758.0},"d3":{"foreign_net":30504.0,"institution_net":87197.0,"retail_net":-117701.0},"d7":{"foreign_net":200751.0,"institution_net":-70069.0,"retail_net":-130682.0},"d14":{"foreign_net":329173.0,"institution_net":-1223082.0,"retail_net":893909.0},"d30":{"foreign_net":324658.0,"institution_net":-1784457.0,"retail_net":1459799.0}}},"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 26","metrics":[{"name":"RSI (14)","value":26.2,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.4,"unit":"%","percentile":32,"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 26 (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 26 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.1531,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.15,"summary":"배당수익률 0.15%","metrics":[{"name":"배당수익률","value":0.15,"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":"2026-10-23T23:43:25.440127+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"iSelect AI 반도체핵심장비 지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.39,"aum":416700000000.0,"aum_display":"4,167억","dividend_yield":null,"tracking_error":3.45,"holdings":[{"ticker":"007660","name":"이수페타시스","weight":21.24},{"ticker":"042700","name":"한미반도체","weight":18.98},{"ticker":"036930","name":"주성엔지니어링","weight":15.05},{"ticker":"353200","name":"대덕전자","weight":11.78},{"ticker":"222800","name":"심텍","weight":7.69},{"ticker":"058470","name":"리노공업","weight":6.76},{"ticker":"039030","name":"이오테크닉스","weight":5.99},{"ticker":"095340","name":"ISC","weight":4.37},{"ticker":"067310","name":"하나마이크론","weight":1.78},{"ticker":"403870","name":"HPSP","weight":1.72}],"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":22300.0,"change_pct":-3.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-11-21","close":10082.7383},{"date":"2023-11-22","close":10107.2832},{"date":"2023-11-23","close":9640.9443},{"date":"2023-11-24","close":9690.0322},{"date":"2023-11-27","close":9861.8408},{"date":"2023-11-28","close":10077.8301},{"date":"2023-11-29","close":10077.8301},{"date":"2023-11-30","close":10337.998},{"date":"2023-12-01","close":10195.6426},{"date":"2023-12-04","close":9945.292},{"date":"2023-12-05","close":9557.4951},{"date":"2023-12-06","close":9734.2119},{"date":"2023-12-07","close":9704.7598},{"date":"2023-12-08","close":9979.6523},{"date":"2023-12-11","close":9974.7441},{"date":"2023-12-12","close":10068.0117},{"date":"2023-12-13","close":10112.1914},{"date":"2023-12-14","close":10205.46},{"date":"2023-12-15","close":10004.1973},{"date":"2023-12-18","close":10234.9131},{"date":"2023-12-19","close":10239.8223},{"date":"2023-12-20","close":10239.8223},{"date":"2023-12-21","close":10225.0957},{"date":"2023-12-22","close":10082.7383},{"date":"2023-12-26","close":9989.4707},{"date":"2023-12-27","close":10269.2744},{"date":"2023-12-28","close":10112.1914},{"date":"2024-01-02","close":10411.6299},{"date":"2024-01-03","close":10102.373},{"date":"2024-01-04","close":10033.6504},{"date":"2024-01-05","close":9984.5615},{"date":"2024-01-08","close":9945.292},{"date":"2024-01-09","close":10107.2832},{"date":"2024-01-10","close":9974.7441},{"date":"2024-01-11","close":10009.1064},{"date":"2024-01-12","close":9852.0234},{"date":"2024-01-15","close":9694.9404},{"date":"2024-01-16","close":9424.9561},{"date":"2024-01-17","close":9405.3203},{"date":"2024-01-18","close":9783.0},{"date":"2024-01-19","close":10161.2803},{"date":"2024-01-22","close":10779.792},{"date":"2024-01-23","close":10573.6211},{"date":"2024-01-24","close":10691.4336},{"date":"2024-01-25","close":10490.1709},{"date":"2024-01-26","close":10279.0918},{"date":"2024-01-29","close":10136.7344},{"date":"2024-01-30","close":10136.7344},{"date":"2024-01-31","close":9704.7598},{"date":"2024-02-01","close":9439.6816},{"date":"2024-02-02","close":9817.6611},{"date":"2024-02-05","close":9611.4912},{"date":"2024-02-06","close":9935.4736},{"date":"2024-02-07","close":9645.8535},{"date":"2024-02-08","close":10504.8975},{"date":"2024-02-13","close":11035.0518},{"date":"2024-02-14","close":11108.6846},{"date":"2024-02-15","close":11020.3252},{"date":"2024-02-16","close":10681.6162},{"date":"2024-02-19","close":10578.5293},{"date":"2024-02-20","close":10583.4385},{"date":"2024-02-21","close":10387.0869},{"date":"2024-02-22","close":10706.1592},{"date":"2024-02-23","close":10416.5391},{"date":"2024-02-26","close":10480.3545},{"date":"2024-02-27","close":10504.8975},{"date":"2024-02-28","close":10931.9668},{"date":"2024-02-29","close":10838.6992},{"date":"2024-03-04","close":11683.0176},{"date":"2024-03-05","close":11702.6523},{"date":"2024-03-06","close":12090.4512},{"date":"2024-03-07","close":11923.5498},{"date":"2024-03-08","close":12370.2539},{"date":"2024-03-11","close":12286.8037},{"date":"2024-03-12","close":12478.248},{"date":"2024-03-13","close":12272.0771},{"date":"2024-03-14","close":12007.0},{"date":"2024-03-15","close":12085.543},{"date":"2024-03-18","close":12330.9834},{"date":"2024-03-19","close":12149.3555},{"date":"2024-03-20","close":12110.0859},{"date":"2024-03-21","close":12173.9014},{"date":"2024-03-22","close":12139.5391},{"date":"2024-03-25","close":12218.0801},{"date":"2024-03-26","close":12772.7783},{"date":"2024-03-27","close":13312.749},{"date":"2024-03-28","close":14083.4355},{"date":"2024-03-29","close":13921.4453},{"date":"2024-04-01","close":14260.1533},{"date":"2024-04-02","close":14363.2393},{"date":"2024-04-03","close":14098.1631},{"date":"2024-04-04","close":14387.7832},{"date":"2024-04-05","close":14166.8867},{"date":"2024-04-08","close":13744.7266},{"date":"2024-04-09","close":13680.9121},{"date":"2024-04-11","close":14127.6152},{"date":"2024-04-12","close":14446.6885},{"date":"2024-04-15","close":14382.874},{"date":"2024-04-16","close":13626.9141},{"date":"2024-04-17","close":13577.8262},{"date":"2024-04-18","close":13960.7148},{"date":"2024-04-19","close":13479.6494},{"date":"2024-04-22","close":12807.1396},{"date":"2024-04-23","close":12689.3291},{"date":"2024-04-24","close":13381.4736},{"date":"2024-04-25","close":13023.1279},{"date":"2024-04-26","close":13150.7578},{"date":"2024-04-29","close":13234.584},{"date":"2024-04-30","close":13066.9326},{"date":"2024-05-02","close":13091.5869},{"date":"2024-05-03","close":13101.4482},{"date":"2024-05-07","close":13653.7109},{"date":"2024-05-08","close":13846.0176},{"date":"2024-05-09","close":13875.6035},{"date":"2024-05-10","close":13446.6133},{"date":"2024-05-13","close":13451.5439},{"date":"2024-05-14","close":13609.333},{"date":"2024-05-16","close":14028.4619},{"date":"2024-05-17","close":13786.8467},{"date":"2024-05-20","close":13895.3262},{"date":"2024-05-21","close":14008.7383},{"date":"2024-05-22","close":14141.8721},{"date":"2024-05-23","close":14033.3916},{"date":"2024-05-24","close":13668.5039},{"date":"2024-05-27","close":14053.1152},{"date":"2024-05-28","close":14334.1777},{"date":"2024-05-29","close":14339.1094},{"date":"2024-05-30","close":14048.1855},{"date":"2024-05-31","close":14028.4619},{"date":"2024-06-03","close":13707.9512},{"date":"2024-06-04","close":13599.4717},{"date":"2024-06-05","close":13737.5371},{"date":"2024-06-07","close":13742.4678},{"date":"2024-06-10","close":13934.7734},{"date":"2024-06-11","close":13683.2979},{"date":"2024-06-12","close":14112.2871},{"date":"2024-06-13","close":14472.2432},{"date":"2024-06-14","close":14245.4219},{"date":"2024-06-17","close":14299.6621},{"date":"2024-06-18","close":14408.1426},{"date":"2024-06-19","close":14299.6621},{"date":"2024-06-20","close":14102.4248},{"date":"2024-06-21","close":13934.7734},{"date":"2024-06-24","close":13752.3301},{"date":"2024-06-25","close":13668.5039},{"date":"2024-06-26","close":13826.2939},{"date":"2024-06-27","close":13564.9541},{"date":"2024-06-28","close":13939.7051},{"date":"2024-07-01","close":13727.6758},{"date":"2024-07-02","close":13426.8887},{"date":"2024-07-03","close":13274.0312},{"date":"2024-07-04","close":13367.7188},{"date":"2024-07-05","close":13461.4053},{"date":"2024-07-08","close":13500.8535},{"date":"2024-07-09","close":13816.4316},{"date":"2024-07-10","close":13796.708},{"date":"2024-07-11","close":13989.0137},{"date":"2024-07-12","close":13673.4346},{"date":"2024-07-15","close":13560.0244},{"date":"2024-07-16","close":13806.5703},{"date":"2024-07-17","close":12938.7295},{"date":"2024-07-18","close":12780.9395},{"date":"2024-07-19","close":12721.7676},{"date":"2024-07-22","close":12194.1602},{"date":"2024-07-23","close":12085.6807},{"date":"2024-07-24","close":12080.749},{"date":"2024-07-25","close":11400.2812},{"date":"2024-07-26","close":11385.4893},{"date":"2024-07-29","close":11400.2812},{"date":"2024-07-30","close":11055.1182},{"date":"2024-07-31","close":11410.1436},{"date":"2024-08-01","close":11311.5254},{"date":"2024-08-02","close":10305.6182},{"date":"2024-08-05","close":8915.0996},{"date":"2024-08-06","close":9654.7373},{"date":"2024-08-07","close":9901.2832},{"date":"2024-08-08","close":9792.8027},{"date":"2024-08-09","close":10068.9346},{"date":"2024-08-12","close":10394.375},{"date":"2024-08-13","close":10340.1348},{"date":"2024-08-14","close":10695.1611},{"date":"2024-08-16","close":11380.5586},{"date":"2024-08-19","close":11060.0488},{"date":"2024-08-20","close":11301.6641},{"date":"2024-08-21","close":11232.6318},{"date":"2024-08-22","close":10986.085},{"date":"2024-08-23","close":11025.5322},{"date":"2024-08-26","close":10645.8516},{"date":"2024-08-27","close":10524.0},{"date":"2024-08-28","close":11074.8408},{"date":"2024-08-29","close":10399.3057},{"date":"2024-08-30","close":10616.2666},{"date":"2024-09-02","close":10320.4111},{"date":"2024-09-03","close":10009.7637},{"date":"2024-09-04","close":9339.1582},{"date":"2024-09-05","close":9132.0596},{"date":"2024-09-06","close":8821.4121},{"date":"2024-09-09","close":8939.7539},{"date":"2024-09-10","close":8841.1357},{"date":"2024-09-11","close":8860.8594},{"date":"2024-09-12","close":9437.7764},{"date":"2024-09-13","close":9398.3301},{"date":"2024-09-19","close":9344.0889},{"date":"2024-09-20","close":9462.4316},{"date":"2024-09-23","close":9876.6289},{"date":"2024-09-24","close":10078.7969},{"date":"2024-09-25","close":9955.5234},{"date":"2024-09-26","close":10473.2695},{"date":"2024-09-27","close":10320.4111},{"date":"2024-09-30","close":9975.2471},{"date":"2024-10-02","close":9930.8682},{"date":"2024-10-04","close":10078.7969},{"date":"2024-10-07","close":10423.96},{"date":"2024-10-08","close":10211.9316},{"date":"2024-10-10","close":10182.3457},{"date":"2024-10-11","close":10354.9277},{"date":"2024-10-14","close":10705.0215},{"date":"2024-10-15","close":10892.3975},{"date":"2024-10-16","close":10695.1611},{"date":"2024-10-17","close":11005.8086},{"date":"2024-10-18","close":10320.4111},{"date":"2024-10-21","close":10280.9639},{"date":"2024-10-22","close":9990.04},{"date":"2024-10-23","close":10517.6475},{"date":"2024-10-24","close":10271.1016},{"date":"2024-10-25","close":10197.1387},{"date":"2024-10-28","close":10202.0693},{"date":"2024-10-29","close":10108.3818},{"date":"2024-10-30","close":9966.0},{"date":"2024-10-31","close":9856.9043},{"date":"2024-11-01","close":9694.1846},{"date":"2024-11-04","close":9847.043},{"date":"2024-11-05","close":9552.0},{"date":"2024-11-06","close":9442.708},{"date":"2024-11-07","close":9570.9111},{"date":"2024-11-08","close":9437.7764},{"date":"2024-11-11","close":8683.3457},{"date":"2024-11-12","close":8431.8701},{"date":"2024-11-13","close":8264.2188},{"date":"2024-11-14","close":7973.2944},{"date":"2024-11-15","close":8145.8765},{"date":"2024-11-18","close":7736.6104},{"date":"2024-11-19","close":7780.9888},{"date":"2024-11-20","close":7830.2979},{"date":"2024-11-21","close":7746.4717},{"date":"2024-11-22","close":7859.8833},{"date":"2024-11-25","close":8126.1528},{"date":"2024-11-26","close":7953.5703},{"date":"2024-11-27","close":7564.0278},{"date":"2024-11-28","close":7539.373},{"date":"2024-11-29","close":7411.1699},{"date":"2024-12-02","close":7253.3799},{"date":"2024-12-03","close":7726.7485},{"date":"2024-12-04","close":7687.3013},{"date":"2024-12-05","close":7825.3662},{"date":"2024-12-06","close":7731.6792},{"date":"2024-12-09","close":7425.9619},{"date":"2024-12-10","close":7465.4097},{"date":"2024-12-11","close":7845.0903},{"date":"2024-12-12","close":7938.7778},{"date":"2024-12-13","close":7983.1562},{"date":"2024-12-16","close":8047.2583},{"date":"2024-12-17","close":8382.5596},{"date":"2024-12-18","close":8486.1094},{"date":"2024-12-19","close":8249.4258},{"date":"2024-12-20","close":7988.0864},{"date":"2024-12-23","close":8436.7998},{"date":"2024-12-24","close":8481.1787},{"date":"2024-12-26","close":8269.1494},{"date":"2024-12-27","close":8417.0762},{"date":"2024-12-30","close":8436.7998},{"date":"2025-01-02","close":8629.1055},{"date":"2025-01-03","close":9141.9219},{"date":"2025-01-06","close":9506.8105},{"date":"2025-01-07","close":9378.6055},{"date":"2025-01-08","close":9812.5264},{"date":"2025-01-09","close":9802.6641},{"date":"2025-01-10","close":9635.0137},{"date":"2025-01-13","close":9344.0889},{"date":"2025-01-14","close":9349.0215},{"date":"2025-01-15","close":9427.915},{"date":"2025-01-16","close":9482.1543},{"date":"2025-01-17","close":9896.3516},{"date":"2025-01-20","close":9797.7344},{"date":"2025-01-21","close":10137.9668},{"date":"2025-01-22","close":10497.9238},{"date":"2025-01-23","close":10167.5527},{"date":"2025-01-24","close":10359.8584},{"date":"2025-01-31","close":9768.1475},{"date":"2025-02-03","close":9201.0918},{"date":"2025-02-04","close":9166.5762},{"date":"2025-02-05","close":9408.1914},{"date":"2025-02-06","close":9684.3223},{"date":"2025-02-07","close":9669.5293},{"date":"2025-02-10","close":9694.1846},{"date":"2025-02-11","close":9728.7012},{"date":"2025-02-12","close":9723.7705},{"date":"2025-02-13","close":9832.251},{"date":"2025-02-14","close":9851.9736},{"date":"2025-02-17","close":9881.5596},{"date":"2025-02-18","close":9911.1455},{"date":"2025-02-19","close":10231.6543},{"date":"2025-02-20","close":10044.2803},{"date":"2025-02-21","close":10068.9346},{"date":"2025-02-24","close":9768.1475},{"date":"2025-02-25","close":9649.8057},{"date":"2025-02-26","close":9610.3594},{"date":"2025-02-27","close":9496.9482},{"date":"2025-02-28","close":8984.1328},{"date":"2025-03-04","close":8772.1025},{"date":"2025-03-05","close":8855.9287},{"date":"2025-03-06","close":8392.4219},{"date":"2025-03-07","close":8579.7969},{"date":"2025-03-10","close":8481.1787},{"date":"2025-03-11","close":8412.1465},{"date":"2025-03-12","close":8920.0293},{"date":"2025-03-13","close":8855.9287},{"date":"2025-03-14","close":9013.7178},{"date":"2025-03-17","close":9225.748},{"date":"2025-03-18","close":9171.5078},{"date":"2025-03-19","close":9127.1289},{"date":"2025-03-20","close":9245.4707},{"date":"2025-03-21","close":9437.7764},{"date":"2025-03-24","close":9255.333},{"date":"2025-03-25","close":8984.1328},{"date":"2025-03-26","close":9171.5078},{"date":"2025-03-27","close":8841.1357},{"date":"2025-03-28","close":8579.7969},{"date":"2025-03-31","close":8101.498},{"date":"2025-04-01","close":8279.0107},{"date":"2025-04-02","close":8145.8765},{"date":"2025-04-03","close":8121.2222},{"date":"2025-04-04","close":7790.8501},{"date":"2025-04-07","close":7164.6235},{"date":"2025-04-08","close":7263.2422},{"date":"2025-04-09","close":7080.7983},{"date":"2025-04-10","close":7534.4429},{"date":"2025-04-11","close":7608.4062},{"date":"2025-04-14","close":7628.1299},{"date":"2025-04-15","close":7657.7153},{"date":"2025-04-16","close":7396.377},{"date":"2025-04-17","close":7519.6494},{"date":"2025-04-18","close":7662.6465},{"date":"2025-04-21","close":7721.8174},{"date":"2025-04-22","close":7682.3701},{"date":"2025-04-23","close":8126.1528},{"date":"2025-04-24","close":8076.8433},{"date":"2025-04-25","close":8205.0479},{"date":"2025-04-28","close":7805.6431},{"date":"2025-04-29","close":7856.5889},{"date":"2025-04-30","close":7721.7329},{"date":"2025-05-02","close":7901.54},{"date":"2025-05-07","close":7951.4868},{"date":"2025-05-08","close":8146.2783},{"date":"2025-05-09","close":8041.3906},{"date":"2025-05-12","close":8391.0166},{"date":"2025-05-13","close":8550.8447},{"date":"2025-05-14","close":8725.6582},{"date":"2025-05-15","close":8485.915},{"date":"2025-05-16","close":8690.6953},{"date":"2025-05-19","close":8331.0811},{"date":"2025-05-20","close":8346.0645},{"date":"2025-05-21","close":8346.0645},{"date":"2025-05-22","close":8146.2783},{"date":"2025-05-23","close":8081.3477},{"date":"2025-05-26","close":8435.9678},{"date":"2025-05-27","close":8386.0215},{"date":"2025-05-28","close":8505.8926},{"date":"2025-05-29","close":8555.8398},{"date":"2025-05-30","close":8286.1289},{"date":"2025-06-02","close":8336.0752},{"date":"2025-06-04","close":8625.7646},{"date":"2025-06-05","close":8960.4072},{"date":"2025-06-09","close":9070.2891},{"date":"2025-06-10","close":8980.3848},{"date":"2025-06-11","close":9454.877},{"date":"2025-06-12","close":9454.877},{"date":"2025-06-13","close":9275.0693},{"date":"2025-06-16","close":9285.0596},{"date":"2025-06-17","close":9404.9307},{"date":"2025-06-18","close":9509.8184},{"date":"2025-06-19","close":9714.5996},{"date":"2025-06-20","close":9769.54},{"date":"2025-06-23","close":9519.8086},{"date":"2025-06-24","close":9854.4502},{"date":"2025-06-25","close":10139.1455},{"date":"2025-06-26","close":10278.9951},{"date":"2025-06-27","close":10169.1123},{"date":"2025-06-30","close":10244.0322},{"date":"2025-07-01","close":10064.2246},{"date":"2025-07-02","close":9814.4922},{"date":"2025-07-03","close":10234.0439},{"date":"2025-07-04","close":10104.1826},{"date":"2025-07-07","close":10069.2197},{"date":"2025-07-08","close":10368.8984},{"date":"2025-07-09","close":10323.9463},{"date":"2025-07-10","close":10318.9521},{"date":"2025-07-11","close":10323.9463},{"date":"2025-07-14","close":10249.0273},{"date":"2025-07-15","close":10488.7705},{"date":"2025-07-16","close":10593.6582},{"date":"2025-07-17","close":10408.8555},{"date":"2025-07-18","close":10358.9092},{"date":"2025-07-21","close":10358.9092},{"date":"2025-07-22","close":10084.2031},{"date":"2025-07-23","close":9999.2949},{"date":"2025-07-24","close":9959.3369},{"date":"2025-07-25","close":9954.3428},{"date":"2025-07-28","close":10084.2031},{"date":"2025-07-29","close":10109.1768},{"date":"2025-07-30","close":10338.9307},{"date":"2025-07-31","close":10548.7061},{"date":"2025-08-01","close":10054.2354},{"date":"2025-08-04","close":10164.1182},{"date":"2025-08-05","close":10338.9307},{"date":"2025-08-06","close":10274.0},{"date":"2025-08-07","close":10288.9844},{"date":"2025-08-08","close":10388.8779},{"date":"2025-08-11","close":10498.7598},{"date":"2025-08-12","close":10283.9902},{"date":"2025-08-13","close":10513.7432},{"date":"2025-08-14","close":10408.8555},{"date":"2025-08-18","close":10124.1602},{"date":"2025-08-19","close":10054.2354},{"date":"2025-08-20","close":9764.5459},{"date":"2025-08-21","close":9709.6045},{"date":"2025-08-22","close":9859.4443},{"date":"2025-08-25","close":10179.1016},{"date":"2025-08-26","close":10264.0107},{"date":"2025-08-27","close":10403.8613},{"date":"2025-08-28","close":10388.8779},{"date":"2025-08-29","close":10428.835},{"date":"2025-09-01","close":10119.166},{"date":"2025-09-02","close":10129.1553},{"date":"2025-09-03","close":10134.1504},{"date":"2025-09-04","close":10249.0273},{"date":"2025-09-05","close":10283.9902},{"date":"2025-09-08","close":10683.5615},{"date":"2025-09-09","close":10978.2461},{"date":"2025-09-10","close":11198.0107},{"date":"2025-09-11","close":11257.9473},{"date":"2025-09-12","close":11237.9688},{"date":"2025-09-15","close":11737.4336},{"date":"2025-09-16","close":11847.3154},{"date":"2025-09-17","close":11657.5186},{"date":"2025-09-18","close":12012.1396},{"date":"2025-09-19","close":12117.0273},{"date":"2025-09-22","close":12331.7979},{"date":"2025-09-23","close":12326.8018},{"date":"2025-09-24","close":12476.6426},{"date":"2025-09-25","close":12266.8662},{"date":"2025-09-26","close":11887.2725},{"date":"2025-09-29","close":12097.0488},{"date":"2025-09-30","close":12112.0322},{"date":"2025-10-01","close":12236.8994},{"date":"2025-10-02","close":12726.375},{"date":"2025-10-10","close":13330.7285},{"date":"2025-10-13","close":13530.5137},{"date":"2025-10-14","close":13290.7705},{"date":"2025-10-15","close":13935.0801},{"date":"2025-10-16","close":14289.7012},{"date":"2025-10-17","close":14104.8994},{"date":"2025-10-20","close":14229.7646},{"date":"2025-10-21","close":14029.9785},{"date":"2025-10-22","close":14304.6846},{"date":"2025-10-23","close":14359.626},{"date":"2025-10-24","close":14809.1455},{"date":"2025-10-27","close":14924.0215},{"date":"2025-10-28","close":14884.0645},{"date":"2025-10-29","close":15298.6211},{"date":"2025-10-30","close":15403.5088},{"date":"2025-10-31","close":15563.3369},{"date":"2025-11-03","close":15678.2148},{"date":"2025-11-04","close":15763.124},{"date":"2025-11-05","close":14914.0332},{"date":"2025-11-06","close":15203.7227},{"date":"2025-11-07","close":14574.3965},{"date":"2025-11-10","close":15238.6855},{"date":"2025-11-11","close":15208.7168},{"date":"2025-11-12","close":15398.5137},{"date":"2025-11-13","close":15453.4551},{"date":"2025-11-14","close":14774.1826},{"date":"2025-11-17","close":16082.7812},{"date":"2025-11-18","close":15323.5938},{"date":"2025-11-19","close":15423.4863},{"date":"2025-11-20","close":15743.1445},{"date":"2025-11-21","close":14684.2783},{"date":"2025-11-24","close":14904.0439},{"date":"2025-11-25","close":15947.9248},{"date":"2025-11-26","close":16252.5996},{"date":"2025-11-27","close":16347.498},{"date":"2025-11-28","close":16607.2188},{"date":"2025-12-01","close":16282.5664},{"date":"2025-12-02","close":16272.5781},{"date":"2025-12-03","close":16457.3809},{"date":"2025-12-04","close":15982.8877},{"date":"2025-12-05","close":16137.7217},{"date":"2025-12-08","close":16377.4648},{"date":"2025-12-09","close":16357.4873},{"date":"2025-12-10","close":16382.4609},{"date":"2025-12-11","close":16407.4336},{"date":"2025-12-12","close":15853.0264},{"date":"2025-12-15","close":15353.5615},{"date":"2025-12-16","close":14794.1602},{"date":"2025-12-17","close":15288.6318},{"date":"2025-12-18","close":14734.2256},{"date":"2025-12-19","close":14739.2197},{"date":"2025-12-22","close":15333.583},{"date":"2025-12-23","close":15248.6738},{"date":"2025-12-24","close":15208.7178},{"date":"2025-12-26","close":15428.4814},{"date":"2025-12-29","close":15603.2949},{"date":"2025-12-30","close":15428.4814},{"date":"2026-01-02","close":16202.6533},{"date":"2026-01-05","close":16891.9141},{"date":"2026-01-06","close":17351.4238},{"date":"2026-01-07","close":16777.0371},{"date":"2026-01-08","close":16747.0703},{"date":"2026-01-09","close":16412.4277},{"date":"2026-01-12","close":16297.5518},{"date":"2026-01-13","close":16737.082},{"date":"2026-01-14","close":17186.5996},{"date":"2026-01-15","close":17321.4551},{"date":"2026-01-16","close":17276.502},{"date":"2026-01-19","close":17146.6426},{"date":"2026-01-20","close":16816.9941},{"date":"2026-01-21","close":16527.3047},{"date":"2026-01-22","close":17016.7812},{"date":"2026-01-23","close":17461.3047},{"date":"2026-01-26","close":17681.0703},{"date":"2026-01-27","close":18265.4453},{"date":"2026-01-28","close":19329.3047},{"date":"2026-01-29","close":19908.6855},{"date":"2026-01-30","close":20727.8086},{"date":"2026-02-02","close":19144.5039},{"date":"2026-02-03","close":20463.0918},{"date":"2026-02-04","close":20523.0273},{"date":"2026-02-05","close":19773.8301},{"date":"2026-02-06","close":19763.8418},{"date":"2026-02-09","close":20488.0645},{"date":"2026-02-10","close":20008.5781},{"date":"2026-02-11","close":19793.8086},{"date":"2026-02-12","close":20627.916},{"date":"2026-02-13","close":20163.4121},{"date":"2026-02-19","close":20767.7656},{"date":"2026-02-20","close":20757.7754},{"date":"2026-02-23","close":21127.3809},{"date":"2026-02-24","close":21506.9746},{"date":"2026-02-25","close":21906.5449},{"date":"2026-02-26","close":24518.75},{"date":"2026-02-27","close":26132.0215},{"date":"2026-03-03","close":24074.2246},{"date":"2026-03-04","close":21397.0918},{"date":"2026-03-05","close":25522.6758},{"date":"2026-03-06","close":26471.6582},{"date":"2026-03-09","close":24209.082},{"date":"2026-03-10","close":25452.75},{"date":"2026-03-11","close":24783.4668},{"date":"2026-03-12","close":25063.166},{"date":"2026-03-13","close":24543.7227},{"date":"2026-03-16","close":24858.3867},{"date":"2026-03-17","close":24933.3047},{"date":"2026-03-18","close":26546.5801},{"date":"2026-03-19","close":26621.498},{"date":"2026-03-20","close":26826.2793},{"date":"2026-03-23","close":25227.9902},{"date":"2026-03-24","close":25647.541},{"date":"2026-03-25","close":26721.3906},{"date":"2026-03-26","close":25372.834},{"date":"2026-03-27","close":25083.1445},{"date":"2026-03-30","close":23704.6211},{"date":"2026-03-31","close":22485.9258},{"date":"2026-04-01","close":24778.4727},{"date":"2026-04-02","close":22975.4023},{"date":"2026-04-03","close":23739.584},{"date":"2026-04-06","close":23519.8203},{"date":"2026-04-07","close":23624.707},{"date":"2026-04-08","close":26092.0664},{"date":"2026-04-09","close":26231.916},{"date":"2026-04-10","close":26231.916},{"date":"2026-04-13","close":25827.3496},{"date":"2026-04-14","close":26476.6543},{"date":"2026-04-15","close":26796.3105},{"date":"2026-04-16","close":26841.2617},{"date":"2026-04-17","close":26806.3008},{"date":"2026-04-20","close":27555.498},{"date":"2026-04-21","close":28005.0176},{"date":"2026-04-22","close":29058.8887},{"date":"2026-04-23","close":28689.2852},{"date":"2026-04-24","close":29798.0957},{"date":"2026-04-27","close":31666.0977},{"date":"2026-04-28","close":31511.2617},{"date":"2026-04-29","close":31250.3438},{"date":"2026-04-30","close":31610.2324},{"date":"2026-05-04","close":32469.9668},{"date":"2026-05-06","close":33549.6328},{"date":"2026-05-07","close":33404.6758},{"date":"2026-05-08","close":33139.7578},{"date":"2026-05-11","close":33364.6875},{"date":"2026-05-12","close":32150.0645},{"date":"2026-05-13","close":33159.7539},{"date":"2026-05-14","close":33409.6758},{"date":"2026-05-15","close":31145.375},{"date":"2026-05-18","close":29710.8184},{"date":"2026-05-19","close":27776.416},{"date":"2026-05-20","close":27866.3887},{"date":"2026-05-21","close":30900.4512},{"date":"2026-05-22","close":30840.4688},{"date":"2026-05-26","close":32804.8633},{"date":"2026-05-27","close":31370.3066},{"date":"2026-05-28","close":29650.8379},{"date":"2026-05-29","close":30720.5059},{"date":"2026-06-01","close":31615.2305},{"date":"2026-06-02","close":29690.8242},{"date":"2026-06-04","close":30785.4863},{"date":"2026-06-05","close":28976.0449},{"date":"2026-06-08","close":25842.0137},{"date":"2026-06-09","close":28191.2891},{"date":"2026-06-10","close":27641.459},{"date":"2026-06-11","close":29840.7793},{"date":"2026-06-12","close":33699.5859},{"date":"2026-06-15","close":31970.1211},{"date":"2026-06-16","close":31365.3066},{"date":"2026-06-17","close":30975.4277},{"date":"2026-06-18","close":30360.6172},{"date":"2026-06-19","close":28876.0762},{"date":"2026-06-22","close":29680.8281},{"date":"2026-06-23","close":26856.7012},{"date":"2026-06-24","close":26936.6758},{"date":"2026-06-25","close":26771.7266},{"date":"2026-06-26","close":26251.8867},{"date":"2026-06-29","close":26641.7676},{"date":"2026-06-30","close":28341.2422},{"date":"2026-07-01","close":29615.8477},{"date":"2026-07-02","close":26446.8281},{"date":"2026-07-03","close":25792.0293},{"date":"2026-07-06","close":24262.502},{"date":"2026-07-07","close":23007.8906},{"date":"2026-07-08","close":21293.4199},{"date":"2026-07-09","close":22662.9961},{"date":"2026-07-10","close":24652.3809},{"date":"2026-07-13","close":23282.8047},{"date":"2026-07-14","close":23502.7363},{"date":"2026-07-15","close":26671.7578},{"date":"2026-07-16","close":24292.4922},{"date":"2026-07-20","close":22188.1426},{"date":"2026-07-21","close":22443.0645},{"date":"2026-07-22","close":22078.1777},{"date":"2026-07-23","close":22603.0156},{"date":"2026-07-24","close":20523.6582},{"date":"2026-07-27","close":20913.5371},{"date":"2026-07-28","close":17809.4961},{"date":"2026-07-29","close":16180.0},{"date":"2026-07-30","close":15180.0},{"date":"2026-07-31","close":19365.0},{"date":"2026-08-03","close":18940.0},{"date":"2026-08-04","close":19855.0},{"date":"2026-08-05","close":20840.0},{"date":"2026-08-06","close":20260.0},{"date":"2026-08-07","close":19860.0},{"date":"2026-08-10","close":21745.0},{"date":"2026-08-11","close":22050.0},{"date":"2026-08-12","close":22395.0},{"date":"2026-08-13","close":23195.0},{"date":"2026-08-14","close":23560.0},{"date":"2026-08-18","close":23900.0},{"date":"2026-08-19","close":23745.0},{"date":"2026-08-20","close":23975.0},{"date":"2026-08-21","close":22535.0},{"date":"2026-08-24","close":22405.0},{"date":"2026-08-25","close":23925.0},{"date":"2026-08-26","close":23775.0},{"date":"2026-08-27","close":24460.0},{"date":"2026-08-28","close":24100.0},{"date":"2026-08-31","close":24480.0},{"date":"2026-09-01","close":23870.0},{"date":"2026-09-02","close":23820.0},{"date":"2026-09-03","close":23180.0},{"date":"2026-09-04","close":24250.0},{"date":"2026-09-07","close":25065.0},{"date":"2026-09-08","close":25165.0},{"date":"2026-09-09","close":26075.0},{"date":"2026-09-10","close":26435.0},{"date":"2026-09-11","close":25280.0},{"date":"2026-09-14","close":24550.0},{"date":"2026-09-15","close":24160.0},{"date":"2026-09-16","close":24915.0},{"date":"2026-09-17","close":24920.0},{"date":"2026-09-18","close":25035.0},{"date":"2026-09-21","close":25730.0},{"date":"2026-09-22","close":26530.0},{"date":"2026-09-23","close":27350.0},{"date":"2026-09-28","close":26695.0},{"date":"2026-09-29","close":28110.0},{"date":"2026-09-30","close":28550.0},{"date":"2026-10-01","close":30530.0},{"date":"2026-10-02","close":30300.0},{"date":"2026-10-06","close":32280.0},{"date":"2026-10-07","close":30485.0},{"date":"2026-10-08","close":31365.0},{"date":"2026-10-12","close":29425.0},{"date":"2026-10-13","close":29100.0},{"date":"2026-10-14","close":27375.0},{"date":"2026-10-15","close":23875.0},{"date":"2026-10-16","close":25080.0},{"date":"2026-10-19","close":25140.0},{"date":"2026-10-20","close":23930.0},{"date":"2026-10-21","close":24335.0},{"date":"2026-10-22","close":22995.0},{"date":"2026-10-23","close":21645.0}],"chart_data":[{"date":"2024-10-23","open":10034,"high":10562,"low":9960,"close":10518,"volume":679196},{"date":"2024-10-24","open":10360,"high":10518,"low":10251,"close":10271,"volume":320316},{"date":"2024-10-25","open":10310,"high":10384,"low":10162,"close":10197,"volume":415217},{"date":"2024-10-28","open":10256,"high":10256,"low":10093,"close":10202,"volume":397448},{"date":"2024-10-29","open":10138,"high":10143,"low":9866,"close":10108,"volume":232847},{"date":"2024-10-30","open":10139,"high":10356,"low":9946,"close":9966,"volume":439337},{"date":"2024-10-31","open":9729,"high":10070,"low":9606,"close":9857,"volume":736039},{"date":"2024-11-01","open":9851,"high":10029,"low":9675,"close":9694,"volume":397325},{"date":"2024-11-04","open":9734,"high":10000,"low":9616,"close":9847,"volume":403129},{"date":"2024-11-05","open":9828,"high":9892,"low":9527,"close":9552,"volume":519756},{"date":"2024-11-06","open":9756,"high":9796,"low":9368,"close":9443,"volume":723643},{"date":"2024-11-07","open":9482,"high":9591,"low":9330,"close":9571,"volume":558821},{"date":"2024-11-08","open":9659,"high":9806,"low":9423,"close":9438,"volume":506178},{"date":"2024-11-11","open":9014,"high":9024,"low":8668,"close":8683,"volume":912498},{"date":"2024-11-12","open":8600,"high":8610,"low":8408,"close":8432,"volume":749027},{"date":"2024-11-13","open":8362,"high":8575,"low":8234,"close":8264,"volume":679604},{"date":"2024-11-14","open":8270,"high":8314,"low":7889,"close":7973,"volume":1047122},{"date":"2024-11-15","open":7934,"high":8205,"low":7899,"close":8146,"volume":907074},{"date":"2024-11-18","open":8107,"high":8156,"low":7703,"close":7737,"volume":585234},{"date":"2024-11-19","open":7736,"high":7815,"low":7633,"close":7781,"volume":490723},{"date":"2024-11-20","open":7870,"high":7948,"low":7751,"close":7830,"volume":312099},{"date":"2024-11-21","open":7830,"high":7938,"low":7736,"close":7746,"volume":341127},{"date":"2024-11-22","open":7786,"high":7997,"low":7786,"close":7860,"volume":401894},{"date":"2024-11-25","open":7884,"high":8166,"low":7884,"close":8126,"volume":524366},{"date":"2024-11-26","open":8077,"high":8077,"low":7899,"close":7954,"volume":248228},{"date":"2024-11-27","open":7948,"high":7948,"low":7524,"close":7564,"volume":618226},{"date":"2024-11-28","open":7485,"high":7598,"low":7465,"close":7539,"volume":215334},{"date":"2024-11-29","open":7529,"high":7529,"low":7292,"close":7411,"volume":392931},{"date":"2024-12-02","open":7529,"high":7534,"low":7243,"close":7253,"volume":220656},{"date":"2024-12-03","open":7391,"high":7746,"low":7391,"close":7727,"volume":718617},{"date":"2024-12-04","open":7534,"high":7879,"low":7534,"close":7687,"volume":514199},{"date":"2024-12-05","open":7776,"high":7967,"low":7697,"close":7825,"volume":340814},{"date":"2024-12-06","open":7807,"high":7807,"low":7421,"close":7732,"volume":482759},{"date":"2024-12-09","open":7535,"high":7653,"low":7416,"close":7426,"volume":448006},{"date":"2024-12-10","open":7514,"high":7593,"low":7445,"close":7465,"volume":341847},{"date":"2024-12-11","open":7425,"high":7850,"low":7415,"close":7845,"volume":678466},{"date":"2024-12-12","open":7889,"high":8077,"low":7792,"close":7939,"volume":687594},{"date":"2024-12-13","open":7929,"high":8018,"low":7924,"close":7983,"volume":240881},{"date":"2024-12-16","open":8077,"high":8092,"low":7998,"close":8047,"volume":191701},{"date":"2024-12-17","open":8166,"high":8408,"low":8151,"close":8383,"volume":567597},{"date":"2024-12-18","open":8308,"high":8515,"low":8264,"close":8486,"volume":235152},{"date":"2024-12-19","open":8125,"high":8338,"low":8125,"close":8249,"volume":348046},{"date":"2024-12-20","open":8240,"high":8240,"low":7973,"close":7988,"volume":234422},{"date":"2024-12-23","open":8107,"high":8526,"low":8057,"close":8437,"volume":443468},{"date":"2024-12-24","open":8594,"high":8619,"low":8427,"close":8481,"volume":534070},{"date":"2024-12-26","open":8565,"high":8565,"low":8219,"close":8269,"volume":386012},{"date":"2024-12-27","open":8269,"high":8629,"low":8269,"close":8417,"volume":597330},{"date":"2024-12-30","open":8334,"high":8492,"low":8284,"close":8437,"volume":285203},{"date":"2025-01-02","open":8362,"high":8634,"low":8313,"close":8629,"volume":398150},{"date":"2025-01-03","open":8639,"high":9152,"low":8629,"close":9142,"volume":955705},{"date":"2025-01-06","open":9330,"high":9576,"low":9281,"close":9507,"volume":629834},{"date":"2025-01-07","open":9713,"high":9738,"low":9345,"close":9379,"volume":529233},{"date":"2025-01-08","open":9227,"high":9837,"low":9183,"close":9813,"volume":490211},{"date":"2025-01-09","open":9842,"high":9916,"low":9758,"close":9803,"volume":443540},{"date":"2025-01-10","open":9797,"high":9896,"low":9610,"close":9635,"volume":271742},{"date":"2025-01-13","open":9535,"high":9664,"low":9324,"close":9344,"volume":354868},{"date":"2025-01-14","open":9443,"high":9447,"low":9240,"close":9349,"volume":327920},{"date":"2025-01-15","open":9349,"high":9466,"low":9339,"close":9428,"volume":309681},{"date":"2025-01-16","open":9650,"high":9699,"low":9434,"close":9482,"volume":412200},{"date":"2025-01-17","open":9482,"high":9940,"low":9482,"close":9896,"volume":834846},{"date":"2025-01-20","open":10010,"high":10030,"low":9788,"close":9798,"volume":412328},{"date":"2025-01-21","open":9891,"high":10138,"low":9861,"close":10138,"volume":544259},{"date":"2025-01-22","open":10212,"high":10513,"low":10113,"close":10498,"volume":1032948},{"date":"2025-01-23","open":10460,"high":10460,"low":10163,"close":10168,"volume":616512},{"date":"2025-01-24","open":10296,"high":10597,"low":10296,"close":10360,"volume":619497},{"date":"2025-01-31","open":9666,"high":9902,"low":9646,"close":9768,"volume":885784},{"date":"2025-02-03","open":9359,"high":9438,"low":9112,"close":9201,"volume":527241},{"date":"2025-02-04","open":9389,"high":9517,"low":9162,"close":9167,"volume":1207868},{"date":"2025-02-05","open":9270,"high":9540,"low":9270,"close":9408,"volume":490818},{"date":"2025-02-06","open":9665,"high":9718,"low":9566,"close":9684,"volume":597949},{"date":"2025-02-07","open":9782,"high":9797,"low":9586,"close":9670,"volume":676999},{"date":"2025-02-10","open":9467,"high":9708,"low":9295,"close":9694,"volume":810092},{"date":"2025-02-11","open":9833,"high":9847,"low":9606,"close":9729,"volume":721788},{"date":"2025-02-12","open":9729,"high":9803,"low":9611,"close":9724,"volume":428907},{"date":"2025-02-13","open":9807,"high":9935,"low":9762,"close":9832,"volume":826748},{"date":"2025-02-14","open":9991,"high":9995,"low":9798,"close":9852,"volume":357773},{"date":"2025-02-17","open":9902,"high":10030,"low":9867,"close":9882,"volume":632665},{"date":"2025-02-18","open":9881,"high":9930,"low":9728,"close":9911,"volume":1325140},{"date":"2025-02-19","open":9981,"high":10390,"low":9981,"close":10232,"volume":1238845},{"date":"2025-02-20","open":10222,"high":10256,"low":10004,"close":10044,"volume":430480},{"date":"2025-02-21","open":10034,"high":10128,"low":9906,"close":10069,"volume":496509},{"date":"2025-02-24","open":9847,"high":9847,"low":9592,"close":9768,"volume":802092},{"date":"2025-02-25","open":9517,"high":9767,"low":9502,"close":9650,"volume":561277},{"date":"2025-02-26","open":9586,"high":9743,"low":9541,"close":9610,"volume":755903},{"date":"2025-02-27","open":9767,"high":9822,"low":9444,"close":9497,"volume":617955},{"date":"2025-02-28","open":9128,"high":9172,"low":8915,"close":8984,"volume":1959463},{"date":"2025-03-04","open":8915,"high":8920,"low":8634,"close":8772,"volume":1094639},{"date":"2025-03-05","open":8915,"high":8930,"low":8742,"close":8856,"volume":813710},{"date":"2025-03-06","open":8915,"high":8945,"low":8387,"close":8392,"volume":2000387},{"date":"2025-03-07","open":8333,"high":8599,"low":8288,"close":8580,"volume":2012261},{"date":"2025-03-10","open":8550,"high":8614,"low":8441,"close":8481,"volume":418351},{"date":"2025-03-11","open":8130,"high":8417,"low":8056,"close":8412,"volume":988569},{"date":"2025-03-12","open":8515,"high":8950,"low":8486,"close":8920,"volume":788620},{"date":"2025-03-13","open":9113,"high":9152,"low":8792,"close":8856,"volume":492125},{"date":"2025-03-14","open":8876,"high":9083,"low":8831,"close":9014,"volume":3191513},{"date":"2025-03-17","open":9152,"high":9281,"low":9103,"close":9226,"volume":2021806},{"date":"2025-03-18","open":9299,"high":9304,"low":9093,"close":9172,"volume":859007},{"date":"2025-03-19","open":9082,"high":9304,"low":9082,"close":9127,"volume":1079328},{"date":"2025-03-20","open":9294,"high":9349,"low":9127,"close":9245,"volume":530017},{"date":"2025-03-21","open":9294,"high":9545,"low":9245,"close":9438,"volume":929129},{"date":"2025-03-24","open":9398,"high":9398,"low":9217,"close":9255,"volume":611021},{"date":"2025-03-25","open":9305,"high":9310,"low":8984,"close":8984,"volume":1096407},{"date":"2025-03-26","open":9063,"high":9182,"low":8915,"close":9172,"volume":678233},{"date":"2025-03-27","open":9004,"high":9058,"low":8841,"close":8841,"volume":2565204},{"date":"2025-03-28","open":8767,"high":8802,"low":8520,"close":8580,"volume":696942},{"date":"2025-03-31","open":8362,"high":8362,"low":8062,"close":8101,"volume":824722},{"date":"2025-04-01","open":8235,"high":8284,"low":8062,"close":8279,"volume":843162},{"date":"2025-04-02","open":8334,"high":8339,"low":8112,"close":8146,"volume":514407},{"date":"2025-04-03","open":7899,"high":8131,"low":7856,"close":8121,"volume":419155},{"date":"2025-04-04","open":7903,"high":8195,"low":7628,"close":7791,"volume":1787094},{"date":"2025-04-07","open":7352,"high":7431,"low":7160,"close":7165,"volume":552442},{"date":"2025-04-08","open":7412,"high":7486,"low":7249,"close":7263,"volume":376590},{"date":"2025-04-09","open":7160,"high":7249,"low":7007,"close":7081,"volume":860896},{"date":"2025-04-10","open":7746,"high":7766,"low":7475,"close":7534,"volume":831553},{"date":"2025-04-11","open":7425,"high":7628,"low":7307,"close":7608,"volume":1943809},{"date":"2025-04-14","open":7810,"high":7810,"low":7569,"close":7628,"volume":750381},{"date":"2025-04-15","open":7614,"high":7713,"low":7570,"close":7658,"volume":450006},{"date":"2025-04-16","open":7534,"high":7534,"low":7356,"close":7396,"volume":917353},{"date":"2025-04-17","open":7347,"high":7599,"low":7313,"close":7520,"volume":864325},{"date":"2025-04-18","open":7525,"high":7668,"low":7451,"close":7663,"volume":720392},{"date":"2025-04-21","open":7657,"high":7908,"low":7657,"close":7722,"volume":1170769},{"date":"2025-04-22","open":7633,"high":7741,"low":7623,"close":7682,"volume":363253},{"date":"2025-04-23","open":7889,"high":8126,"low":7811,"close":8126,"volume":1173845},{"date":"2025-04-24","open":8200,"high":8240,"low":8038,"close":8077,"volume":949614},{"date":"2025-04-25","open":8358,"high":8428,"low":8082,"close":8205,"volume":1147956},{"date":"2025-04-28","open":8155,"high":8155,"low":7761,"close":7806,"volume":772692},{"date":"2025-04-29","open":7881,"high":7956,"low":7807,"close":7857,"volume":661053},{"date":"2025-04-30","open":7832,"high":7857,"low":7692,"close":7722,"volume":462974},{"date":"2025-05-02","open":7728,"high":7937,"low":7723,"close":7902,"volume":364824},{"date":"2025-05-07","open":7986,"high":7991,"low":7886,"close":7951,"volume":462837},{"date":"2025-05-08","open":8076,"high":8236,"low":8046,"close":8146,"volume":809349},{"date":"2025-05-09","open":8161,"high":8161,"low":7951,"close":8041,"volume":487189},{"date":"2025-05-12","open":8171,"high":8396,"low":8091,"close":8391,"volume":849403},{"date":"2025-05-13","open":8646,"high":8646,"low":8401,"close":8551,"volume":1465810},{"date":"2025-05-14","open":8681,"high":8736,"low":8626,"close":8726,"volume":1129695},{"date":"2025-05-15","open":8711,"high":8806,"low":8431,"close":8486,"volume":1051397},{"date":"2025-05-16","open":8496,"high":8741,"low":8436,"close":8691,"volume":1084825},{"date":"2025-05-19","open":8486,"high":8486,"low":8251,"close":8331,"volume":1068022},{"date":"2025-05-20","open":8481,"high":8551,"low":8331,"close":8346,"volume":679299},{"date":"2025-05-21","open":8386,"high":8416,"low":8311,"close":8346,"volume":630938},{"date":"2025-05-22","open":8246,"high":8291,"low":8116,"close":8146,"volume":656421},{"date":"2025-05-23","open":8156,"high":8221,"low":8071,"close":8081,"volume":179338},{"date":"2025-05-26","open":8076,"high":8501,"low":8076,"close":8436,"volume":587249},{"date":"2025-05-27","open":8416,"high":8426,"low":8281,"close":8386,"volume":624569},{"date":"2025-05-28","open":8496,"high":8636,"low":8421,"close":8506,"volume":982595},{"date":"2025-05-29","open":8691,"high":8691,"low":8471,"close":8556,"volume":888954},{"date":"2025-05-30","open":8426,"high":8456,"low":8281,"close":8286,"volume":707086},{"date":"2025-06-02","open":8271,"high":8426,"low":8221,"close":8336,"volume":539359},{"date":"2025-06-04","open":8571,"high":8751,"low":8561,"close":8626,"volume":980983},{"date":"2025-06-05","open":8710,"high":9140,"low":8640,"close":8960,"volume":1716087},{"date":"2025-06-09","open":9175,"high":9200,"low":9010,"close":9070,"volume":819359},{"date":"2025-06-10","open":9210,"high":9210,"low":8965,"close":8980,"volume":1027867},{"date":"2025-06-11","open":9096,"high":9460,"low":9066,"close":9455,"volume":1167717},{"date":"2025-06-12","open":9406,"high":9580,"low":9331,"close":9455,"volume":1034555},{"date":"2025-06-13","open":9549,"high":9589,"low":9135,"close":9275,"volume":1621112},{"date":"2025-06-16","open":9090,"high":9320,"low":9025,"close":9285,"volume":1246662},{"date":"2025-06-17","open":9454,"high":9723,"low":9230,"close":9405,"volume":2710125},{"date":"2025-06-18","open":9406,"high":9510,"low":9331,"close":9510,"volume":1260994},{"date":"2025-06-19","open":9601,"high":9815,"low":9566,"close":9715,"volume":1859835},{"date":"2025-06-20","open":9720,"high":9815,"low":9606,"close":9770,"volume":1558870},{"date":"2025-06-23","open":9525,"high":9600,"low":9431,"close":9520,"volume":1631921},{"date":"2025-06-24","open":9744,"high":9919,"low":9739,"close":9854,"volume":1295078},{"date":"2025-06-25","open":10164,"high":10204,"low":9939,"close":10139,"volume":1723062},{"date":"2025-06-26","open":10439,"high":10564,"low":10114,"close":10279,"volume":2733622},{"date":"2025-06-27","open":10294,"high":10339,"low":10079,"close":10169,"volume":1212240},{"date":"2025-06-30","open":10189,"high":10299,"low":10004,"close":10244,"volume":1077176},{"date":"2025-07-01","open":10224,"high":10259,"low":10014,"close":10064,"volume":1415947},{"date":"2025-07-02","open":9929,"high":9929,"low":9685,"close":9814,"volume":1511017},{"date":"2025-07-03","open":10009,"high":10249,"low":9934,"close":10234,"volume":1617373},{"date":"2025-07-04","open":10249,"high":10274,"low":10044,"close":10104,"volume":1330489},{"date":"2025-07-07","open":9959,"high":10144,"low":9959,"close":10069,"volume":783971},{"date":"2025-07-08","open":9984,"high":10429,"low":9969,"close":10369,"volume":1495292},{"date":"2025-07-09","open":10389,"high":10409,"low":10249,"close":10324,"volume":883838},{"date":"2025-07-10","open":10579,"high":10684,"low":10284,"close":10319,"volume":1546469},{"date":"2025-07-11","open":10394,"high":10574,"low":10294,"close":10324,"volume":1105762},{"date":"2025-07-14","open":10309,"high":10414,"low":10224,"close":10249,"volume":672906},{"date":"2025-07-15","open":10229,"high":10489,"low":10179,"close":10489,"volume":975444},{"date":"2025-07-16","open":10519,"high":10794,"low":10389,"close":10594,"volume":1194664},{"date":"2025-07-17","open":10594,"high":10619,"low":10229,"close":10409,"volume":1107591},{"date":"2025-07-18","open":10469,"high":10474,"low":10334,"close":10359,"volume":568959},{"date":"2025-07-21","open":10264,"high":10409,"low":10264,"close":10359,"volume":710722},{"date":"2025-07-22","open":10404,"high":10404,"low":10049,"close":10084,"volume":981398},{"date":"2025-07-23","open":10069,"high":10069,"low":9789,"close":9999,"volume":747959},{"date":"2025-07-24","open":10164,"high":10264,"low":9949,"close":9959,"volume":693234},{"date":"2025-07-25","open":9964,"high":10079,"low":9929,"close":9954,"volume":435292},{"date":"2025-07-28","open":10069,"high":10199,"low":9884,"close":10084,"volume":640356},{"date":"2025-07-29","open":10159,"high":10209,"low":9974,"close":10109,"volume":607891},{"date":"2025-07-30","open":10119,"high":10454,"low":10089,"close":10339,"volume":1379910},{"date":"2025-07-31","open":10484,"high":10594,"low":10344,"close":10549,"volume":1086413},{"date":"2025-08-01","open":10299,"high":10354,"low":10029,"close":10054,"volume":873302},{"date":"2025-08-04","open":10024,"high":10169,"low":9909,"close":10164,"volume":974845},{"date":"2025-08-05","open":10359,"high":10459,"low":10224,"close":10339,"volume":658234},{"date":"2025-08-06","open":10179,"high":10299,"low":10129,"close":10274,"volume":423756},{"date":"2025-08-07","open":10389,"high":10389,"low":10159,"close":10289,"volume":450659},{"date":"2025-08-08","open":10379,"high":10524,"low":10344,"close":10389,"volume":1126998},{"date":"2025-08-11","open":10389,"high":10539,"low":10329,"close":10499,"volume":450959},{"date":"2025-08-12","open":10484,"high":10539,"low":10254,"close":10284,"volume":629553},{"date":"2025-08-13","open":10479,"high":10599,"low":10326,"close":10514,"volume":1254023},{"date":"2025-08-14","open":10449,"high":10499,"low":10314,"close":10409,"volume":608724},{"date":"2025-08-18","open":10289,"high":10334,"low":10084,"close":10124,"volume":480620},{"date":"2025-08-19","open":10169,"high":10179,"low":10014,"close":10054,"volume":551802},{"date":"2025-08-20","open":9760,"high":9825,"low":9641,"close":9765,"volume":704220},{"date":"2025-08-21","open":9765,"high":9795,"low":9681,"close":9710,"volume":700611},{"date":"2025-08-22","open":9709,"high":9879,"low":9709,"close":9859,"volume":411830},{"date":"2025-08-25","open":9959,"high":10254,"low":9949,"close":10179,"volume":830926},{"date":"2025-08-26","open":10134,"high":10309,"low":10119,"close":10264,"volume":566172},{"date":"2025-08-27","open":10294,"high":10434,"low":10249,"close":10404,"volume":655378},{"date":"2025-08-28","open":10269,"high":10459,"low":10109,"close":10389,"volume":598384},{"date":"2025-08-29","open":10429,"high":10564,"low":10394,"close":10429,"volume":627499},{"date":"2025-09-01","open":10159,"high":10374,"low":10119,"close":10119,"volume":624705},{"date":"2025-09-02","open":10229,"high":10254,"low":10094,"close":10129,"volume":291556},{"date":"2025-09-03","open":10109,"high":10179,"low":10049,"close":10134,"volume":297034},{"date":"2025-09-04","open":10194,"high":10319,"low":10149,"close":10249,"volume":262602},{"date":"2025-09-05","open":10439,"high":10499,"low":10254,"close":10284,"volume":320296},{"date":"2025-09-08","open":10384,"high":10699,"low":10384,"close":10684,"volume":1012874},{"date":"2025-09-09","open":10718,"high":11072,"low":10708,"close":10978,"volume":1250136},{"date":"2025-09-10","open":11098,"high":11293,"low":11014,"close":11198,"volume":1133810},{"date":"2025-09-11","open":11308,"high":11378,"low":11113,"close":11258,"volume":846352},{"date":"2025-09-12","open":11408,"high":11523,"low":11173,"close":11238,"volume":1126079},{"date":"2025-09-15","open":11427,"high":11737,"low":11387,"close":11737,"volume":1627770},{"date":"2025-09-16","open":11737,"high":11862,"low":11677,"close":11847,"volume":1401901},{"date":"2025-09-17","open":11613,"high":11790,"low":11593,"close":11658,"volume":849537},{"date":"2025-09-18","open":11722,"high":12117,"low":11612,"close":12012,"volume":1219922},{"date":"2025-09-19","open":12232,"high":12317,"low":11987,"close":12117,"volume":1423022},{"date":"2025-09-22","open":12207,"high":12442,"low":12117,"close":12332,"volume":1058754},{"date":"2025-09-23","open":12606,"high":12636,"low":12217,"close":12327,"volume":1573218},{"date":"2025-09-24","open":12172,"high":12477,"low":12052,"close":12477,"volume":1129582},{"date":"2025-09-25","open":12312,"high":12507,"low":12182,"close":12267,"volume":903371},{"date":"2025-09-26","open":12087,"high":12152,"low":11802,"close":11887,"volume":1096716},{"date":"2025-09-29","open":11897,"high":12162,"low":11847,"close":12097,"volume":616725},{"date":"2025-09-30","open":12137,"high":12352,"low":12042,"close":12112,"volume":720198},{"date":"2025-10-01","open":12172,"high":12332,"low":12112,"close":12237,"volume":619612},{"date":"2025-10-02","open":12602,"high":12816,"low":12537,"close":12726,"volume":1581745},{"date":"2025-10-10","open":12986,"high":13446,"low":12986,"close":13331,"volume":1460894},{"date":"2025-10-13","open":12717,"high":13566,"low":12717,"close":13531,"volume":1675779},{"date":"2025-10-14","open":13891,"high":14051,"low":12966,"close":13291,"volume":2927875},{"date":"2025-10-15","open":13360,"high":13945,"low":13270,"close":13935,"volume":1713252},{"date":"2025-10-16","open":13906,"high":14345,"low":13831,"close":14290,"volume":1328317},{"date":"2025-10-17","open":14105,"high":14529,"low":14045,"close":14105,"volume":1261725},{"date":"2025-10-20","open":14260,"high":14585,"low":14056,"close":14230,"volume":1215994},{"date":"2025-10-21","open":14399,"high":14634,"low":13925,"close":14030,"volume":1428918},{"date":"2025-10-22","open":13976,"high":14350,"low":13691,"close":14305,"volume":917230},{"date":"2025-10-23","open":13986,"high":14400,"low":13906,"close":14360,"volume":1308676},{"date":"2025-10-24","open":14669,"high":14879,"low":14629,"close":14809,"volume":1090591},{"date":"2025-10-27","open":15079,"high":15109,"low":14684,"close":14924,"volume":1305271},{"date":"2025-10-28","open":14789,"high":15204,"low":14709,"close":14884,"volume":1227634},{"date":"2025-10-29","open":15174,"high":15309,"low":14884,"close":15299,"volume":1315008},{"date":"2025-10-30","open":15299,"high":15523,"low":15089,"close":15404,"volume":1534449},{"date":"2025-10-31","open":15283,"high":15762,"low":15233,"close":15563,"volume":987143},{"date":"2025-11-03","open":15563,"high":15678,"low":15303,"close":15678,"volume":1224468,"rsi_14":86.92,"sma_20":14152.95,"sma_60":11940.58,"sma_120":10701.24},{"date":"2025-11-04","open":15828,"high":16003,"low":15669,"close":15763,"volume":1299850,"rsi_14":84.18,"sma_20":14335.5,"sma_60":12033.92,"sma_120":10764.73},{"date":"2025-11-05","open":15224,"high":15294,"low":14145,"close":14914,"volume":2730909,"rsi_14":59.86,"sma_20":14469.35,"sma_60":12110.18,"sma_120":10822.01},{"date":"2025-11-06","open":15274,"high":15479,"low":14774,"close":15204,"volume":1307524,"rsi_14":66.78,"sma_20":14593.25,"sma_60":12192.37,"sma_120":10878.79},{"date":"2025-11-07","open":14664,"high":15089,"low":14344,"close":14574,"volume":1590029,"rsi_14":54.56,"sma_20":14655.45,"sma_60":12263.8,"sma_120":10928.99},{"date":"2025-11-10","open":14574,"high":15259,"low":14209,"close":15239,"volume":884733,"rsi_14":64.23,"sma_20":14740.9,"sma_60":12344.65,"sma_120":10983.27},{"date":"2025-11-11","open":15464,"high":15534,"low":14964,"close":15209,"volume":1328141,"rsi_14":61.3,"sma_20":14836.85,"sma_60":12423.17,"sma_120":11039.31},{"date":"2025-11-12","open":15209,"high":15499,"low":15004,"close":15399,"volume":889269,"rsi_14":62.57,"sma_20":14910.05,"sma_60":12508.43,"sma_120":11095.22},{"date":"2025-11-13","open":15338,"high":15548,"low":15198,"close":15453,"volume":480410,"rsi_14":58.62,"sma_20":14968.3,"sma_60":12590.78,"sma_120":11154.58},{"date":"2025-11-14","open":14924,"high":15119,"low":14754,"close":14774,"volume":1160445,"rsi_14":48.26,"sma_20":15001.75,"sma_60":12663.55,"sma_120":11208.16},{"date":"2025-11-17","open":15264,"high":16123,"low":15254,"close":16083,"volume":1823258,"rsi_14":60.75,"sma_20":15094.45,"sma_60":12762.88,"sma_120":11272.64},{"date":"2025-11-18","open":15589,"high":15868,"low":15224,"close":15324,"volume":1188509,"rsi_14":50.21,"sma_20":15159.15,"sma_60":12850.73,"sma_120":11332.47},{"date":"2025-11-19","open":15284,"high":15573,"low":14629,"close":15423,"volume":1238272,"rsi_14":50.17,"sma_20":15215.15,"sma_60":12945.08,"sma_120":11393.67},{"date":"2025-11-20","open":16082,"high":16132,"low":15513,"close":15743,"volume":1217870,"rsi_14":51.48,"sma_20":15284.4,"sma_60":13045.68,"sma_120":11454.58},{"date":"2025-11-21","open":14729,"high":15014,"low":14609,"close":14684,"volume":1332716,"rsi_14":42.91,"sma_20":15278.15,"sma_60":13126.12,"sma_120":11507.07},{"date":"2025-11-24","open":14904,"high":15104,"low":14739,"close":14904,"volume":1095751,"rsi_14":44.0,"sma_20":15277.15,"sma_60":13204.88,"sma_120":11560.39},{"date":"2025-11-25","open":15918,"high":16202,"low":15669,"close":15948,"volume":2143565,"rsi_14":57.03,"sma_20":15330.35,"sma_60":13299.63,"sma_120":11622.0},{"date":"2025-11-26","open":16298,"high":16303,"low":15700,"close":16253,"volume":1681858,"rsi_14":57.11,"sma_20":15378.0,"sma_60":13397.12,"sma_120":11688.39},{"date":"2025-11-27","open":16328,"high":16542,"low":16203,"close":16347,"volume":1278892,"rsi_14":63.07,"sma_20":15426.0,"sma_60":13496.72,"sma_120":11755.3},{"date":"2025-11-28","open":16313,"high":16637,"low":16048,"close":16607,"volume":868784,"rsi_14":60.75,"sma_20":15479.0,"sma_60":13599.98,"sma_120":11821.96},{"date":"2025-12-01","open":16827,"high":16872,"low":16153,"close":16283,"volume":1180686,"rsi_14":58.09,"sma_20":15510.0,"sma_60":13703.0,"sma_120":11883.12},{"date":"2025-12-02","open":16372,"high":16502,"low":16113,"close":16273,"volume":882159,"rsi_14":56.79,"sma_20":15536.3,"sma_60":13805.68,"sma_120":11943.27},{"date":"2025-12-03","open":16387,"high":16572,"low":16278,"close":16457,"volume":907360,"rsi_14":57.63,"sma_20":15614.3,"sma_60":13911.37,"sma_120":12005.73},{"date":"2025-12-04","open":16248,"high":16387,"low":15798,"close":15983,"volume":944740,"rsi_14":59.45,"sma_20":15654.05,"sma_60":14007.22,"sma_120":12060.27},{"date":"2025-12-05","open":15883,"high":16143,"low":15763,"close":16138,"volume":555033,"rsi_14":50.67,"sma_20":15733.05,"sma_60":14105.07,"sma_120":12116.1},{"date":"2025-12-08","open":16143,"high":16377,"low":15918,"close":16377,"volume":525084,"rsi_14":61.12,"sma_20":15790.8,"sma_60":14200.25,"sma_120":12175.42},{"date":"2025-12-09","open":16228,"high":16427,"low":16133,"close":16357,"volume":539654,"rsi_14":60.04,"sma_20":15849.05,"sma_60":14290.18,"sma_120":12234.5},{"date":"2025-12-10","open":16362,"high":16572,"low":16258,"close":16382,"volume":506933,"rsi_14":57.38,"sma_20":15899.05,"sma_60":14376.88,"sma_120":12292.78},{"date":"2025-12-11","open":16417,"high":16782,"low":16243,"close":16407,"volume":736582,"rsi_14":75.59,"sma_20":15947.55,"sma_60":14463.0,"sma_120":12350.41},{"date":"2025-12-12","open":16298,"high":16323,"low":15763,"close":15853,"volume":1548065,"rsi_14":62.92,"sma_20":16002.3,"sma_60":14540.2,"sma_120":12401.71},{"date":"2025-12-15","open":15184,"high":15423,"low":15169,"close":15354,"volume":565772,"rsi_14":40.93,"sma_20":15966.6,"sma_60":14600.73,"sma_120":12448.38},{"date":"2025-12-16","open":15194,"high":15299,"low":14794,"close":14794,"volume":603490,"rsi_14":29.07,"sma_20":15940.85,"sma_60":14650.1,"sma_120":12492.47},{"date":"2025-12-17","open":14989,"high":15364,"low":14764,"close":15289,"volume":607902,"rsi_14":36.16,"sma_20":15934.85,"sma_60":14710.88,"sma_120":12537.89},{"date":"2025-12-18","open":14764,"high":15104,"low":14714,"close":14734,"volume":879373,"rsi_14":27.27,"sma_20":15885.1,"sma_60":14756.5,"sma_120":12576.32},{"date":"2025-12-19","open":15024,"high":15044,"low":14509,"close":14739,"volume":558795,"rsi_14":29.7,"sma_20":15888.6,"sma_60":14800.45,"sma_120":12613.62},{"date":"2025-12-22","open":15084,"high":15379,"low":15084,"close":15334,"volume":719714,"rsi_14":39.29,"sma_20":15910.85,"sma_60":14850.73,"sma_120":12656.79},{"date":"2025-12-23","open":15354,"high":15473,"low":15164,"close":15249,"volume":505293,"rsi_14":35.9,"sma_20":15876.65,"sma_60":14899.68,"sma_120":12698.63},{"date":"2025-12-24","open":15548,"high":15643,"low":15134,"close":15209,"volume":412522,"rsi_14":39.95,"sma_20":15825.25,"sma_60":14945.47,"sma_120":12741.64},{"date":"2025-12-26","open":15274,"high":15578,"low":15179,"close":15428,"volume":1004705,"rsi_14":40.94,"sma_20":15779.25,"sma_60":14998.42,"sma_120":12788.57},{"date":"2025-12-29","open":15733,"high":15733,"low":15428,"close":15603,"volume":549380,"rsi_14":39.95,"sma_20":15729.0,"sma_60":15060.62,"sma_120":12833.45},{"date":"2025-12-30","open":15528,"high":15603,"low":15364,"close":15428,"volume":673800,"rsi_14":38.4,"sma_20":15686.25,"sma_60":15116.4,"sma_120":12877.96},{"date":"2026-01-02","open":15428,"high":16203,"low":15354,"close":16203,"volume":1100675,"rsi_14":48.11,"sma_20":15682.75,"sma_60":15184.85,"sma_120":12929.22},{"date":"2026-01-05","open":16742,"high":17012,"low":16507,"close":16892,"volume":1669181,"rsi_14":54.47,"sma_20":15704.5,"sma_60":15262.72,"sma_120":12983.73},{"date":"2026-01-06","open":16832,"high":17351,"low":16487,"close":17351,"volume":1343822,"rsi_14":64.07,"sma_20":15773.0,"sma_60":15340.1,"sma_120":13042.44},{"date":"2026-01-07","open":17626,"high":17636,"low":16517,"close":16777,"volume":1408830,"rsi_14":63.18,"sma_20":15805.0,"sma_60":15397.83,"sma_120":13096.41},{"date":"2026-01-08","open":16587,"high":17466,"low":16587,"close":16747,"volume":1102636,"rsi_14":70.05,"sma_20":15823.5,"sma_60":15451.73,"sma_120":13150.08},{"date":"2026-01-09","open":16682,"high":16712,"low":16228,"close":16412,"volume":891212,"rsi_14":61.93,"sma_20":15826.25,"sma_60":15504.05,"sma_120":13201.59},{"date":"2026-01-12","open":16567,"high":16714,"low":16088,"close":16298,"volume":898776,"rsi_14":68.3,"sma_20":15822.0,"sma_60":15543.7,"sma_120":13250.14},{"date":"2026-01-13","open":16532,"high":16782,"low":16437,"close":16737,"volume":823877,"rsi_14":71.23,"sma_20":15838.5,"sma_60":15584.78,"sma_120":13301.48},{"date":"2026-01-14","open":16922,"high":17311,"low":16862,"close":17187,"volume":1230454,"rsi_14":70.32,"sma_20":15905.25,"sma_60":15636.43,"sma_120":13358.12},{"date":"2026-01-15","open":16922,"high":17401,"low":16922,"close":17321,"volume":980520,"rsi_14":72.48,"sma_20":16003.75,"sma_60":15688.27,"sma_120":13416.29},{"date":"2026-01-16","open":17636,"high":17636,"low":17167,"close":17277,"volume":669724,"rsi_14":72.4,"sma_20":16128.0,"sma_60":15742.67,"sma_120":13474.09},{"date":"2026-01-19","open":17252,"high":17366,"low":17082,"close":17147,"volume":665026,"rsi_14":68.98,"sma_20":16221.0,"sma_60":15790.33,"sma_120":13533.1},{"date":"2026-01-20","open":17087,"high":17087,"low":16412,"close":16817,"volume":878149,"rsi_14":62.97,"sma_20":16325.25,"sma_60":15831.58,"sma_120":13590.07},{"date":"2026-01-21","open":16392,"high":16629,"low":16083,"close":16527,"volume":834046,"rsi_14":61.46,"sma_20":16414.75,"sma_60":15860.5,"sma_120":13644.95},{"date":"2026-01-22","open":17082,"high":17142,"low":16662,"close":17017,"volume":727594,"rsi_14":59.03,"sma_20":16499.0,"sma_60":15895.67,"sma_120":13703.96},{"date":"2026-01-23","open":17042,"high":17486,"low":16932,"close":17461,"volume":845895,"rsi_14":56.67,"sma_20":16609.75,"sma_60":15938.92,"sma_120":13765.59},{"date":"2026-01-26","open":17461,"high":17681,"low":17296,"close":17681,"volume":839012,"rsi_14":54.09,"sma_20":16733.5,"sma_60":15978.92,"sma_120":13828.85},{"date":"2026-01-27","open":17711,"high":18345,"low":17606,"close":18265,"volume":961614,"rsi_14":68.44,"sma_20":16875.5,"sma_60":16026.92,"sma_120":13895.07},{"date":"2026-01-28","open":18825,"high":19329,"low":18595,"close":19329,"volume":1433479,"rsi_14":75.47,"sma_20":17062.0,"sma_60":16090.0,"sma_120":13968.41},{"date":"2026-01-29","open":20238,"high":20583,"low":18660,"close":19909,"volume":3110002,"rsi_14":82.89,"sma_20":17286.25,"sma_60":16160.83,"sma_120":14050.71},{"date":"2026-01-30","open":19884,"high":21537,"low":19759,"close":20728,"volume":3620348,"rsi_14":86.8,"sma_20":17512.75,"sma_60":16243.93,"sma_120":14138.92},{"date":"2026-02-02","open":20014,"high":20418,"low":18865,"close":19145,"volume":2290261,"rsi_14":66.81,"sma_20":17625.5,"sma_60":16314.77,"sma_120":14212.48},{"date":"2026-02-03","open":20059,"high":20463,"low":19749,"close":20463,"volume":1802369,"rsi_14":70.4,"sma_20":17781.25,"sma_60":16402.77,"sma_120":14297.57},{"date":"2026-02-04","open":20128,"high":20808,"low":19879,"close":20523,"volume":1694736,"rsi_14":70.12,"sma_20":17968.75,"sma_60":16502.27,"sma_120":14383.03},{"date":"2026-02-05","open":19909,"high":20513,"low":19634,"close":19774,"volume":1909797,"rsi_14":64.42,"sma_20":18120.25,"sma_60":16578.18,"sma_120":14461.42},{"date":"2026-02-06","open":19179,"high":20014,"low":18575,"close":19764,"volume":1385733,"rsi_14":65.32,"sma_20":18288.0,"sma_60":16654.43,"sma_120":14538.8},{"date":"2026-02-09","open":20678,"high":20678,"low":20118,"close":20488,"volume":824891,"rsi_14":70.54,"sma_20":18497.75,"sma_60":16739.6,"sma_120":14624.02},{"date":"2026-02-10","open":20518,"high":20588,"low":19859,"close":20009,"volume":683534,"rsi_14":69.07,"sma_20":18661.5,"sma_60":16815.85,"sma_120":14703.32},{"date":"2026-02-11","open":19779,"high":19999,"low":19339,"close":19794,"volume":704568,"rsi_14":65.69,"sma_20":18792.0,"sma_60":16899.85,"sma_120":14781.7},{"date":"2026-02-12","open":20218,"high":20988,"low":20059,"close":20628,"volume":1480166,"rsi_14":67.14,"sma_20":18957.5,"sma_60":16975.95,"sma_120":14869.42},{"date":"2026-02-13","open":20458,"high":20658,"low":20088,"close":20163,"volume":853012,"rsi_14":63.09,"sma_20":19102.0,"sma_60":17056.95,"sma_120":14953.84},{"date":"2026-02-19","open":20473,"high":20863,"low":20198,"close":20768,"volume":926112,"rsi_14":63.16,"sma_20":19283.25,"sma_60":17146.37,"sma_120":15045.73},{"date":"2026-02-20","open":20758,"high":20848,"low":20483,"close":20758,"volume":530411,"rsi_14":58.45,"sma_20":19480.5,"sma_60":17230.28,"sma_120":15137.98},{"date":"2026-02-23","open":20973,"high":21387,"low":20728,"close":21127,"volume":815162,"rsi_14":57.39,"sma_20":19710.75,"sma_60":17338.03,"sma_120":15232.08},{"date":"2026-02-24","open":21077,"high":21527,"low":20578,"close":21507,"volume":867092,"rsi_14":54.99,"sma_20":19935.5,"sma_60":17448.45,"sma_120":15326.67},{"date":"2026-02-25","open":21792,"high":22096,"low":21527,"close":21907,"volume":867351,"rsi_14":70.87,"sma_20":20158.0,"sma_60":17548.13,"sma_120":15423.88},{"date":"2026-02-26","open":22721,"high":24639,"low":22511,"close":24519,"volume":2372369,"rsi_14":75.63,"sma_20":20500.25,"sma_60":17686.33,"sma_120":15541.73},{"date":"2026-02-27","open":23685,"high":26442,"low":23425,"close":26132,"volume":6318629,"rsi_14":79.63,"sma_20":20894.0,"sma_60":17849.58,"sma_120":15673.15},{"date":"2026-03-03","open":25623,"high":26522,"low":23934,"close":24074,"volume":4642994,"rsi_14":69.8,"sma_20":21130.3,"sma_60":17973.77,"sma_120":15786.88},{"date":"2026-03-04","open":23230,"high":24729,"low":21077,"close":21397,"volume":5165681,"rsi_14":55.99,"sma_20":21203.75,"sma_60":18058.75,"sma_120":15880.88},{"date":"2026-03-05","open":24404,"high":26189,"low":24019,"close":25523,"volume":3687713,"rsi_14":64.86,"sma_20":21442.5,"sma_60":18212.67,"sma_120":16009.17},{"date":"2026-03-06","open":25563,"high":26472,"low":24514,"close":26472,"volume":4704736,"rsi_14":68.57,"sma_20":21807.95,"sma_60":18379.32,"sma_120":16145.34},{"date":"2026-03-09","open":24524,"high":25104,"low":23520,"close":24209,"volume":3688093,"rsi_14":61.33,"sma_20":21994.25,"sma_60":18516.17,"sma_120":16261.69},{"date":"2026-03-10","open":26192,"high":26197,"low":24634,"close":25453,"volume":1928720,"rsi_14":62.13,"sma_20":22239.75,"sma_60":18671.17,"sma_120":16388.12},{"date":"2026-03-11","open":25672,"high":25757,"low":24274,"close":24783,"volume":1885528,"rsi_14":61.5,"sma_20":22489.3,"sma_60":18811.02,"sma_120":16505.63},{"date":"2026-03-12","open":24393,"high":25063,"low":24313,"close":25063,"volume":1314774,"rsi_14":60.86,"sma_20":22753.35,"sma_60":18955.87,"sma_120":16623.03},{"date":"2026-03-13","open":24194,"high":24759,"low":24119,"close":24544,"volume":1443242,"rsi_14":59.33,"sma_20":22955.15,"sma_60":19091.63,"sma_120":16734.26},{"date":"2026-03-16","open":24543,"high":24868,"low":23998,"close":24858,"volume":1108313,"rsi_14":59.21,"sma_20":23196.7,"sma_60":19232.23,"sma_120":16847.62},{"date":"2026-03-17","open":25672,"high":25802,"low":24933,"close":24933,"volume":1240068,"rsi_14":58.59,"sma_20":23452.75,"sma_60":19383.33,"sma_120":16961.77},{"date":"2026-03-18","open":25568,"high":26547,"low":25568,"close":26547,"volume":1558725,"rsi_14":60.97,"sma_20":23747.7,"sma_60":19569.65,"sma_120":17085.19},{"date":"2026-03-19","open":25763,"high":27015,"low":25673,"close":26621,"volume":1556746,"rsi_14":55.62,"sma_20":24069.65,"sma_60":19766.55,"sma_120":17208.33},{"date":"2026-03-20","open":26876,"high":27091,"low":26472,"close":26826,"volume":1738706,"rsi_14":51.95,"sma_20":24371.55,"sma_60":19958.6,"sma_120":17334.74},{"date":"2026-03-23","open":25907,"high":26312,"low":25204,"close":25228,"volume":1663858,"rsi_14":53.47,"sma_20":24594.05,"sma_60":20133.27,"sma_120":17444.88},{"date":"2026-03-24","open":26426,"high":26556,"low":25074,"close":25648,"volume":1621745,"rsi_14":64.81,"sma_20":24819.05,"sma_60":20314.85,"sma_120":17557.65},{"date":"2026-03-25","open":26241,"high":26885,"low":26196,"close":26721,"volume":1842626,"rsi_14":55.31,"sma_20":25078.75,"sma_60":20504.42,"sma_120":17677.58},{"date":"2026-03-26","open":26272,"high":26582,"low":25298,"close":25373,"volume":1952090,"rsi_14":45.3,"sma_20":25251.0,"sma_60":20672.92,"sma_120":17786.3},{"date":"2026-03-27","open":24498,"high":25602,"low":23893,"close":25083,"volume":1858972,"rsi_14":54.5,"sma_20":25278.05,"sma_60":20837.27,"sma_120":17891.37},{"date":"2026-03-30","open":23700,"high":24055,"low":23326,"close":23705,"volume":1431403,"rsi_14":41.13,"sma_20":25155.35,"sma_60":20974.95,"sma_120":17986.68},{"date":"2026-03-31","open":22900,"high":23585,"low":22316,"close":22486,"volume":1988059,"rsi_14":38.96,"sma_20":25075.95,"sma_60":21089.42,"sma_120":18075.02},{"date":"2026-04-01","open":24074,"high":24958,"low":23899,"close":24778,"volume":1449547,"rsi_14":48.85,"sma_20":25245.05,"sma_60":21245.02,"sma_120":18180.71},{"date":"2026-04-02","open":25253,"high":25253,"low":22730,"close":22975,"volume":2044928,"rsi_14":44.28,"sma_20":25117.65,"sma_60":21357.63,"sma_120":18271.24},{"date":"2026-04-03","open":23705,"high":23925,"low":23066,"close":23740,"volume":1051170,"rsi_14":46.04,"sma_20":24981.0,"sma_60":21471.48,"sma_120":18367.1},{"date":"2026-04-06","open":23675,"high":24224,"low":23315,"close":23520,"volume":1915733,"rsi_14":45.13,"sma_20":24947.7,"sma_60":21574.4,"sma_120":18457.25},{"date":"2026-04-07","open":24124,"high":24124,"low":23255,"close":23625,"volume":774353,"rsi_14":38.65,"sma_20":24857.45,"sma_60":21688.65,"sma_120":18543.24},{"date":"2026-04-08","open":25772,"high":26097,"low":25203,"close":26092,"volume":1403443,"rsi_14":48.34,"sma_20":24924.15,"sma_60":21844.57,"sma_120":18648.15},{"date":"2026-04-09","open":25762,"high":26502,"low":25523,"close":26232,"volume":1035474,"rsi_14":48.12,"sma_20":24983.85,"sma_60":22008.4,"sma_120":18756.22},{"date":"2026-04-10","open":26856,"high":26856,"low":26012,"close":26232,"volume":1135326,"rsi_14":53.81,"sma_20":25069.55,"sma_60":22174.15,"sma_120":18858.92},{"date":"2026-04-13","open":25548,"high":26182,"low":25428,"close":25827,"volume":761540,"rsi_14":50.76,"sma_20":25119.25,"sma_60":22325.82,"sma_120":18955.3},{"date":"2026-04-14","open":26542,"high":26696,"low":26372,"close":26477,"volume":839190,"rsi_14":49.16,"sma_20":25197.7,"sma_60":22480.82,"sma_120":19058.62},{"date":"2026-04-15","open":27101,"high":27111,"low":26472,"close":26796,"volume":976430,"rsi_14":56.02,"sma_20":25211.5,"sma_60":22638.9,"sma_120":19163.58},{"date":"2026-04-16","open":26806,"high":26941,"low":26337,"close":26841,"volume":769101,"rsi_14":57.57,"sma_20":25223.8,"sma_60":22798.48,"sma_120":19270.58},{"date":"2026-04-17","open":26821,"high":26861,"low":26402,"close":26806,"volume":625412,"rsi_14":64.98,"sma_20":25224.15,"sma_60":22959.65,"sma_120":19374.99},{"date":"2026-04-20","open":26891,"high":27855,"low":26891,"close":27555,"volume":883572,"rsi_14":75.54,"sma_20":25341.9,"sma_60":23138.82,"sma_120":19485.2},{"date":"2026-04-21","open":27730,"high":28050,"low":27590,"close":28005,"volume":779533,"rsi_14":70.0,"sma_20":25461.15,"sma_60":23330.32,"sma_120":19595.41},{"date":"2026-04-22","open":27990,"high":29059,"low":27795,"close":29059,"volume":973662,"rsi_14":91.39,"sma_20":25579.45,"sma_60":23531.23,"sma_120":19713.45},{"date":"2026-04-23","open":29254,"high":29379,"low":27910,"close":28689,"volume":2209457,"rsi_14":85.61,"sma_20":25746.7,"sma_60":23718.57,"sma_120":19828.74},{"date":"2026-04-24","open":28784,"high":29803,"low":28669,"close":29798,"volume":1142632,"rsi_14":89.75,"sma_20":25983.9,"sma_60":23920.73,"sma_120":19949.83},{"date":"2026-04-27","open":30118,"high":31836,"low":29833,"close":31666,"volume":2292813,"rsi_14":91.62,"sma_20":26383.6,"sma_60":24144.32,"sma_120":20085.62},{"date":"2026-04-28","open":31696,"high":31846,"low":31092,"close":31511,"volume":1718946,"rsi_14":86.88,"sma_20":26836.45,"sma_60":24347.57,"sma_120":20218.78},{"date":"2026-04-29","open":30850,"high":31330,"low":30436,"close":31250,"volume":1628030,"rsi_14":83.33,"sma_20":27160.4,"sma_60":24536.4,"sma_120":20348.62},{"date":"2026-04-30","open":31815,"high":32410,"low":31430,"close":31610,"volume":2258819,"rsi_14":84.1,"sma_20":27592.55,"sma_60":24717.57,"sma_120":20480.75},{"date":"2026-05-04","open":32510,"high":32590,"low":32050,"close":32470,"volume":1615171,"rsi_14":89.84,"sma_20":28029.5,"sma_60":24939.48,"sma_120":20627.12},{"date":"2026-05-06","open":33540,"high":33575,"low":32590,"close":33550,"volume":2042016,"rsi_14":90.34,"sma_20":28530.25,"sma_60":25157.4,"sma_120":20780.08},{"date":"2026-05-07","open":34014,"high":34139,"low":32365,"close":33405,"volume":1907708,"rsi_14":88.45,"sma_20":29018.5,"sma_60":25371.9,"sma_120":20937.08},{"date":"2026-05-08","open":32550,"high":33320,"low":32450,"close":33140,"volume":1339435,"rsi_14":85.72,"sma_20":29370.0,"sma_60":25594.48,"sma_120":21086.33},{"date":"2026-05-11","open":33380,"high":33465,"low":32665,"close":33365,"volume":1778152,"rsi_14":86.41,"sma_20":29725.75,"sma_60":25820.98,"sma_120":21237.71},{"date":"2026-05-12","open":33364,"high":34389,"low":30220,"close":32150,"volume":3629784,"rsi_14":74.22,"sma_20":30020.75,"sma_60":26015.15,"sma_120":21377.38},{"date":"2026-05-13","open":31291,"high":33165,"low":30951,"close":33160,"volume":1786917,"rsi_14":75.66,"sma_20":30386.5,"sma_60":26234.15,"sma_120":21525.0},{"date":"2026-05-14","open":33065,"high":33410,"low":32281,"close":33410,"volume":1379667,"rsi_14":73.53,"sma_20":30732.25,"sma_60":26460.9,"sma_120":21680.38},{"date":"2026-05-15","open":33594,"high":33999,"low":30305,"close":31145,"volume":1683440,"rsi_14":60.97,"sma_20":30948.75,"sma_60":26635.98,"sma_120":21805.97},{"date":"2026-05-18","open":30021,"high":30601,"low":28007,"close":29711,"volume":2546372,"rsi_14":49.52,"sma_20":31091.25,"sma_60":26794.9,"sma_120":21925.92},{"date":"2026-05-19","open":29340,"high":29345,"low":27321,"close":27776,"volume":2452757,"rsi_14":32.96,"sma_20":31138.75,"sma_60":26911.48,"sma_120":22028.92},{"date":"2026-05-20","open":28151,"high":28616,"low":27191,"close":27866,"volume":2881518,"rsi_14":33.93,"sma_20":31153.25,"sma_60":27029.73,"sma_120":22130.01},{"date":"2026-05-21","open":28671,"high":31030,"low":28671,"close":30900,"volume":1181498,"rsi_14":48.76,"sma_20":31297.0,"sma_60":27192.4,"sma_120":22265.22},{"date":"2026-05-22","open":30905,"high":31055,"low":30300,"close":30840,"volume":939593,"rsi_14":47.22,"sma_20":31385.0,"sma_60":27347.73,"sma_120":22398.09},{"date":"2026-05-26","open":31956,"high":33130,"low":31821,"close":32805,"volume":1437114,"rsi_14":51.12,"sma_20":31589.75,"sma_60":27529.15,"sma_120":22538.64},{"date":"2026-05-27","open":34249,"high":34249,"low":31075,"close":31370,"volume":2567813,"rsi_14":42.89,"sma_20":31667.25,"sma_60":27643.07,"sma_120":22664.7},{"date":"2026-05-28","open":30886,"high":31026,"low":28602,"close":29651,"volume":2170565,"rsi_14":38.89,"sma_20":31565.25,"sma_60":27701.4,"sma_120":22775.49},{"date":"2026-05-29","open":30265,"high":30741,"low":29205,"close":30721,"volume":2012239,"rsi_14":43.17,"sma_20":31524.5,"sma_60":27812.3,"sma_120":22893.03},{"date":"2026-06-01","open":31440,"high":32824,"low":31390,"close":31615,"volume":1896700,"rsi_14":45.24,"sma_20":31542.75,"sma_60":27982.73,"sma_120":23020.74},{"date":"2026-06-02","open":31351,"high":31511,"low":28997,"close":29691,"volume":1669030,"rsi_14":43.56,"sma_20":31446.75,"sma_60":28052.32,"sma_120":23132.49},{"date":"2026-06-04","open":29650,"high":31585,"low":29525,"close":30785,"volume":1849730,"rsi_14":43.81,"sma_20":31362.5,"sma_60":28124.33,"sma_120":23251.83},{"date":"2026-06-05","open":29750,"high":29865,"low":28076,"close":28976,"volume":974797,"rsi_14":39.31,"sma_20":31133.75,"sma_60":28203.9,"sma_120":23360.03},{"date":"2026-06-08","open":25802,"high":27771,"low":25742,"close":25842,"volume":2832843,"rsi_14":37.72,"sma_20":30755.5,"sma_60":28210.48,"sma_120":23440.83},{"date":"2026-06-09","open":27426,"high":28936,"low":26616,"close":28191,"volume":1622655,"rsi_14":46.63,"sma_20":30508.0,"sma_60":28267.38,"sma_120":23539.2},{"date":"2026-06-10","open":27606,"high":29470,"low":26791,"close":27641,"volume":1062476,"rsi_14":49.68,"sma_20":30221.75,"sma_60":28310.45,"sma_120":23633.16},{"date":"2026-06-11","open":26992,"high":29841,"low":26502,"close":29841,"volume":2148190,"rsi_14":54.25,"sma_20":30106.25,"sma_60":28398.85,"sma_120":23745.24},{"date":"2026-06-12","open":31866,"high":33920,"low":30951,"close":33700,"volume":2867550,"rsi_14":55.82,"sma_20":30133.25,"sma_60":28546.33,"sma_120":23889.28},{"date":"2026-06-15","open":34409,"high":34479,"low":31725,"close":31970,"volume":3208808,"rsi_14":52.2,"sma_20":30061.25,"sma_60":28663.73,"sma_120":24023.53},{"date":"2026-06-16","open":32509,"high":32699,"low":30970,"close":31365,"volume":1768408,"rsi_14":47.05,"sma_20":30072.25,"sma_60":28744.17,"sma_120":24156.91},{"date":"2026-06-17","open":30965,"high":31990,"low":30675,"close":30975,"volume":1974000,"rsi_14":49.15,"sma_20":30135.5,"sma_60":28816.85,"sma_120":24291.7},{"date":"2026-06-18","open":31096,"high":31186,"low":30021,"close":30361,"volume":1614369,"rsi_14":51.6,"sma_20":30264.75,"sma_60":28875.88,"sma_120":24417.24},{"date":"2026-06-19","open":31490,"high":31525,"low":27981,"close":28876,"volume":2095119,"rsi_14":45.93,"sma_20":30315.25,"sma_60":28936.8,"sma_120":24535.03},{"date":"2026-06-22","open":28357,"high":30061,"low":28292,"close":29681,"volume":2430194,"rsi_14":45.71,"sma_20":30254.25,"sma_60":29004.13,"sma_120":24659.49},{"date":"2026-06-23","open":29491,"high":29621,"low":26857,"close":26857,"volume":2781702,"rsi_14":43.96,"sma_20":30055.0,"sma_60":29006.48,"sma_120":24755.45},{"date":"2026-06-24","open":26857,"high":27607,"low":26087,"close":26937,"volume":3303601,"rsi_14":41.42,"sma_20":29761.5,"sma_60":29032.65,"sma_120":24852.78},{"date":"2026-06-25","open":28122,"high":28297,"low":26562,"close":26772,"volume":1636177,"rsi_14":44.7,"sma_20":29531.5,"sma_60":29060.88,"sma_120":24949.08},{"date":"2026-06-26","open":26632,"high":27827,"low":25573,"close":26252,"volume":4566192,"rsi_14":51.13,"sma_20":29361.5,"sma_60":29103.45,"sma_120":25039.2},{"date":"2026-06-29","open":26602,"high":27102,"low":25608,"close":26642,"volume":3932452,"rsi_14":45.22,"sma_20":29157.5,"sma_60":29172.82,"sma_120":25131.12},{"date":"2026-06-30","open":26996,"high":28851,"low":26421,"close":28341,"volume":3629290,"rsi_14":52.01,"sma_20":28993.75,"sma_60":29232.3,"sma_120":25238.66},{"date":"2026-07-01","open":28857,"high":30281,"low":27822,"close":29616,"volume":3445775,"rsi_14":49.32,"sma_20":28990.0,"sma_60":29343.1,"sma_120":25350.37},{"date":"2026-07-02","open":28182,"high":28327,"low":26232,"close":26447,"volume":3363646,"rsi_14":26.98,"sma_20":28773.0,"sma_60":29388.33,"sma_120":25429.91},{"date":"2026-07-03","open":26446,"high":26581,"low":24092,"close":25792,"volume":3625270,"rsi_14":28.95,"sma_20":28613.75,"sma_60":29425.92,"sma_120":25500.16},{"date":"2026-07-06","open":25728,"high":25808,"low":23682,"close":24263,"volume":2960886,"rsi_14":27.23,"sma_20":28534.75,"sma_60":29436.25,"sma_120":25562.45},{"date":"2026-07-07","open":23883,"high":24928,"low":22499,"close":23008,"volume":2635687,"rsi_14":25.8,"sma_20":28275.5,"sma_60":29384.5,"sma_120":25614.53},{"date":"2026-07-08","open":22253,"high":23142,"low":21163,"close":21293,"volume":4615236,"rsi_14":24.19,"sma_20":27958.0,"sma_60":29301.83,"sma_120":25655.12},{"date":"2026-07-09","open":21534,"high":23073,"low":21454,"close":22663,"volume":2833766,"rsi_14":32.2,"sma_20":27599.0,"sma_60":29242.0,"sma_120":25708.08},{"date":"2026-07-10","open":23422,"high":25097,"low":22917,"close":24652,"volume":2088455,"rsi_14":36.51,"sma_20":27146.5,"sma_60":29222.08,"sma_120":25773.95},{"date":"2026-07-13","open":24713,"high":25997,"low":23283,"close":23283,"volume":4315077,"rsi_14":39.6,"sma_20":26712.0,"sma_60":29168.5,"sma_120":25824.66},{"date":"2026-07-14","open":23263,"high":23793,"low":21954,"close":23503,"volume":4318818,"rsi_14":40.09,"sma_20":26318.75,"sma_60":29113.25,"sma_120":25876.08},{"date":"2026-07-15","open":24938,"high":26792,"low":24663,"close":26672,"volume":2156471,"rsi_14":49.75,"sma_20":26103.5,"sma_60":29110.08,"sma_120":25954.28},{"date":"2026-07-16","open":25388,"high":25932,"low":24162,"close":24292,"volume":4051634,"rsi_14":45.58,"sma_20":25800.0,"sma_60":29067.83,"sma_120":26013.74},{"date":"2026-07-20","open":23227,"high":24322,"low":21808,"close":22188,"volume":3722238,"rsi_14":40.68,"sma_20":25465.5,"sma_60":28978.0,"sma_120":26058.41},{"date":"2026-07-21","open":22188,"high":22608,"low":21638,"close":22443,"volume":2135185,"rsi_14":36.87,"sma_20":25103.5,"sma_60":28884.92,"sma_120":26107.62},{"date":"2026-07-22","open":23492,"high":24047,"low":22078,"close":22078,"volume":1545421,"rsi_14":32.51,"sma_20":24864.5,"sma_60":28768.17,"sma_120":26149.7},{"date":"2026-07-23","open":22573,"high":23272,"low":21478,"close":22603,"volume":1750626,"rsi_14":39.83,"sma_20":24647.75,"sma_60":28666.33,"sma_120":26192.45},{"date":"2026-07-24","open":22184,"high":22184,"low":20434,"close":20524,"volume":1594607,"rsi_14":37.04,"sma_20":24335.25,"sma_60":28511.33,"sma_120":26216.03},{"date":"2026-07-27","open":21074,"high":21184,"low":20234,"close":20914,"volume":2039478,"rsi_14":41.27,"sma_20":24068.25,"sma_60":28331.67,"sma_120":26237.99},{"date":"2026-07-28","open":19395,"high":19509,"low":17714,"close":17809,"volume":1792792,"rsi_14":37.64,"sma_20":23626.5,"sma_60":28102.83,"sma_120":26225.2},{"date":"2026-07-29","open":18074,"high":18454,"low":14895,"close":16180,"volume":3700353,"rsi_14":37.79,"sma_20":23018.0,"sma_60":27851.5,"sma_120":26193.95},{"date":"2026-07-30","open":15115,"high":16600,"low":15005,"close":15180,"volume":5271786,"rsi_14":31.81,"sma_20":22295.75,"sma_60":27577.5,"sma_120":26147.53},{"date":"2026-07-31","open":17530,"high":19365,"low":17410,"close":19365,"volume":1076429,"rsi_14":38.38,"sma_20":21941.25,"sma_60":27358.92,"sma_120":26149.2},{"date":"2026-08-03","open":18770,"high":19580,"low":18325,"close":18940,"volume":1793882,"rsi_14":40.04,"sma_20":21598.25,"sma_60":27115.25,"sma_120":26136.33},{"date":"2026-08-04","open":19415,"high":19855,"low":18575,"close":19855,"volume":1269713,"rsi_14":41.89,"sma_20":21377.5,"sma_60":26889.25,"sma_120":26130.58},{"date":"2026-08-05","open":21155,"high":21155,"low":20165,"close":20840,"volume":840327,"rsi_14":35.65,"sma_20":21268.75,"sma_60":26684.08,"sma_120":26139.28},{"date":"2026-08-06","open":20510,"high":21035,"low":19925,"close":20260,"volume":570661,"rsi_14":39.11,"sma_20":21216.75,"sma_60":26465.5,"sma_120":26143.24},{"date":"2026-08-07","open":20310,"high":20870,"low":19425,"close":19860,"volume":734113,"rsi_14":43.07,"sma_20":21076.25,"sma_60":26260.5,"sma_120":26137.83},{"date":"2026-08-10","open":20165,"high":21745,"low":19900,"close":21745,"volume":975441,"rsi_14":48.11,"sma_20":20926.45,"sma_60":26062.48,"sma_120":26148.05},{"date":"2026-08-11","open":21345,"high":22495,"low":21040,"close":22050,"volume":1089918,"rsi_14":49.92,"sma_20":20864.85,"sma_60":25873.17,"sma_120":26166.67},{"date":"2026-08-12","open":22055,"high":22770,"low":21685,"close":22395,"volume":689938,"rsi_14":49.43,"sma_20":20809.5,"sma_60":25727.33,"sma_120":26181.22},{"date":"2026-08-13","open":23115,"high":23685,"low":22890,"close":23195,"volume":957691,"rsi_14":57.88,"sma_20":20635.7,"sma_60":25618.75,"sma_120":26206.3},{"date":"2026-08-14","open":23815,"high":23890,"low":22635,"close":23560,"volume":807911,"rsi_14":57.82,"sma_20":20599.1,"sma_60":25548.48,"sma_120":26229.38},{"date":"2026-08-18","open":23875,"high":25125,"low":23695,"close":23900,"volume":2438401,"rsi_14":71.51,"sma_20":20684.7,"sma_60":25482.38,"sma_120":26255.38},{"date":"2026-08-19","open":22415,"high":24855,"low":22335,"close":23745,"volume":3273211,"rsi_14":79.82,"sma_20":20749.8,"sma_60":25363.13,"sma_120":26277.01},{"date":"2026-08-20","open":24055,"high":24275,"low":23540,"close":23975,"volume":1296942,"rsi_14":86.91,"sma_20":20844.65,"sma_60":25248.72,"sma_120":26297.38},{"date":"2026-08-21","open":23340,"high":23585,"low":22365,"close":22535,"volume":978484,"rsi_14":67.28,"sma_20":20841.25,"sma_60":25077.57,"sma_120":26302.42},{"date":"2026-08-24","open":22510,"high":23300,"low":22355,"close":22405,"volume":737728,"rsi_14":69.52,"sma_20":20935.35,"sma_60":24928.15,"sma_120":26284.59},{"date":"2026-08-25","open":22000,"high":23925,"low":21390,"close":23925,"volume":1124767,"rsi_14":71.47,"sma_20":21085.95,"sma_60":24832.73,"sma_120":26265.97},{"date":"2026-08-26","open":23545,"high":24080,"low":23360,"close":23775,"volume":734306,"rsi_14":66.98,"sma_20":21384.25,"sma_60":24716.98,"sma_120":26263.46},{"date":"2026-08-27","open":24375,"high":24650,"low":23805,"close":24460,"volume":883162,"rsi_14":74.0,"sma_20":21798.25,"sma_60":24597.73,"sma_120":26288.97},{"date":"2026-08-28","open":24210,"high":24895,"low":24040,"close":24100,"volume":893631,"rsi_14":74.34,"sma_20":22244.25,"sma_60":24504.57,"sma_120":26277.09},{"date":"2026-08-31","open":23275,"high":24635,"low":22840,"close":24480,"volume":963504,"rsi_14":68.98,"sma_20":22500.0,"sma_60":24399.48,"sma_120":26260.47},{"date":"2026-09-01","open":24170,"high":24265,"low":23665,"close":23870,"volume":740599,"rsi_14":62.12,"sma_20":22746.5,"sma_60":24314.38,"sma_120":26257.63},{"date":"2026-09-02","open":23120,"high":24335,"low":23040,"close":23820,"volume":1212304,"rsi_14":59.88,"sma_20":22944.75,"sma_60":24280.68,"sma_120":26244.01},{"date":"2026-09-03","open":24110,"high":24240,"low":22780,"close":23180,"volume":1063721,"rsi_14":49.89,"sma_20":23061.75,"sma_60":24197.17,"sma_120":26230.62},{"date":"2026-09-04","open":23480,"high":24280,"low":23480,"close":24250,"volume":737668,"rsi_14":54.45,"sma_20":23261.25,"sma_60":24140.65,"sma_120":26223.83},{"date":"2026-09-07","open":25325,"high":25545,"low":24860,"close":25065,"volume":813372,"rsi_14":57.07,"sma_20":23521.5,"sma_60":24061.07,"sma_120":26228.15},{"date":"2026-09-08","open":25190,"high":26142,"low":25065,"close":25165,"volume":1322451,"rsi_14":58.68,"sma_20":23692.5,"sma_60":23918.83,"sma_120":26230.68},{"date":"2026-09-09","open":25300,"high":26375,"low":25245,"close":26075,"volume":1118053,"rsi_14":61.85,"sma_20":23893.75,"sma_60":23820.58,"sma_120":26240.17},{"date":"2026-09-10","open":25655,"high":27470,"low":25235,"close":26435,"volume":1687369,"rsi_14":75.06,"sma_20":24095.75,"sma_60":23738.42,"sma_120":26239.22},{"date":"2026-09-11","open":25235,"high":25730,"low":25115,"close":25280,"volume":1017584,"rsi_14":66.33,"sma_20":24200.0,"sma_60":23643.5,"sma_120":26228.03},{"date":"2026-09-14","open":24560,"high":25165,"low":24390,"close":24550,"volume":585370,"rsi_14":53.9,"sma_20":24249.5,"sma_60":23546.67,"sma_120":26209.04},{"date":"2026-09-15","open":24470,"high":24850,"low":23825,"close":24160,"volume":714497,"rsi_14":52.33,"sma_20":24262.5,"sma_60":23468.07,"sma_120":26200.12},{"date":"2026-09-16","open":24010,"high":25000,"low":23700,"close":24915,"volume":579757,"rsi_14":52.73,"sma_20":24321.0,"sma_60":23388.65,"sma_120":26194.0},{"date":"2026-09-17","open":25475,"high":25675,"low":24815,"close":24920,"volume":831336,"rsi_14":55.14,"sma_20":24368.25,"sma_60":23356.38,"sma_120":26178.97},{"date":"2026-09-18","open":25520,"high":25675,"low":24615,"close":25035,"volume":766899,"rsi_14":53.6,"sma_20":24493.25,"sma_60":23324.7,"sma_120":26176.13},{"date":"2026-09-21","open":25145,"high":25850,"low":25115,"close":25730,"volume":742226,"rsi_14":61.94,"sma_20":24659.5,"sma_60":23307.35,"sma_120":26181.5},{"date":"2026-09-22","open":26800,"high":27485,"low":26305,"close":26530,"volume":1275373,"rsi_14":65.87,"sma_20":24789.75,"sma_60":23312.0,"sma_120":26205.03},{"date":"2026-09-23","open":27055,"high":27350,"low":26510,"close":27350,"volume":972458,"rsi_14":73.91,"sma_20":24968.5,"sma_60":23323.82,"sma_120":26245.55},{"date":"2026-09-28","open":27375,"high":27610,"low":26695,"close":26695,"volume":690514,"rsi_14":64.72,"sma_20":25080.25,"sma_60":23296.38,"sma_120":26261.5},{"date":"2026-09-29","open":26735,"high":28110,"low":26735,"close":28110,"volume":2238851,"rsi_14":67.1,"sma_20":25280.75,"sma_60":23271.3,"sma_120":26304.28},{"date":"2026-09-30","open":28190,"high":28675,"low":27985,"close":28550,"volume":1678791,"rsi_14":68.31,"sma_20":25484.25,"sma_60":23306.37,"sma_120":26344.35},{"date":"2026-10-01","open":28455,"high":30530,"low":28240,"close":30530,"volume":2041841,"rsi_14":71.59,"sma_20":25817.25,"sma_60":23385.33,"sma_120":26402.56},{"date":"2026-10-02","open":30620,"high":31150,"low":29810,"close":30300,"volume":2830066,"rsi_14":68.97,"sma_20":26141.25,"sma_60":23485.97,"sma_120":26457.97},{"date":"2026-10-06","open":31450,"high":32350,"low":30945,"close":32280,"volume":2974300,"rsi_14":81.79,"sma_20":26596.25,"sma_60":23640.52,"sma_120":26509.31},{"date":"2026-10-07","open":31670,"high":31990,"low":30360,"close":30485,"volume":2510191,"rsi_14":74.58,"sma_20":26908.0,"sma_60":23793.72,"sma_120":26544.52},{"date":"2026-10-08","open":30600,"high":31990,"low":30300,"close":31365,"volume":2934036,"rsi_14":78.67,"sma_20":27223.0,"sma_60":23938.77,"sma_120":26587.06},{"date":"2026-10-12","open":30720,"high":31340,"low":29225,"close":29425,"volume":2873351,"rsi_14":66.4,"sma_20":27436.0,"sma_60":24018.32,"sma_120":26616.81},{"date":"2026-10-13","open":27960,"high":29300,"low":27145,"close":29100,"volume":5130488,"rsi_14":64.85,"sma_20":27587.25,"sma_60":24115.28,"sma_120":26638.43},{"date":"2026-10-14","open":29075,"high":29075,"low":26890,"close":27375,"volume":3052958,"rsi_14":57.46,"sma_20":27634.25,"sma_60":24179.83,"sma_120":26643.02},{"date":"2026-10-15","open":25000,"high":26165,"low":23320,"close":23875,"volume":3368893,"rsi_14":44.98,"sma_20":27564.0,"sma_60":24133.23,"sma_120":26618.06},{"date":"2026-10-16","open":24705,"high":25410,"low":24075,"close":25080,"volume":4544594,"rsi_14":46.16,"sma_20":27590.5,"sma_60":24146.37,"sma_120":26603.43},{"date":"2026-10-19","open":23585,"high":25140,"low":23585,"close":25140,"volume":2997772,"rsi_14":43.91,"sma_20":27639.5,"sma_60":24195.57,"sma_120":26583.06},{"date":"2026-10-20","open":24970,"high":25045,"low":23750,"close":23930,"volume":2451863,"rsi_14":42.6,"sma_20":27590.25,"sma_60":24220.35,"sma_120":26548.85},{"date":"2026-10-21","open":24490,"high":24795,"low":23915,"close":24335,"volume":1478302,"rsi_14":39.32,"sma_20":27561.0,"sma_60":24257.97,"sma_120":26509.22},{"date":"2026-10-22","open":23980,"high":24645,"low":22900,"close":22995,"volume":1945858,"rsi_14":35.05,"sma_20":27459.0,"sma_60":24264.5,"sma_120":26461.52},{"date":"2026-10-23","open":21446,"high":22300,"low":20577,"close":22300,"volume":3075909,"rsi_14":26.2,"sma_20":27287.5,"sma_60":24294.12,"sma_120":26398.77}],"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":"KODEX AI반도체핵심장비","phase":"above-fold","symbol_resolved":true}