{"status":"ok","report":{"price_analysis":{"current":14490.0,"change_1d":1.4,"change_7d":0.8,"change_30d":2.9,"high_30d":14765.0,"low_30d":13880.0,"position_in_range":69.0,"support":13968.5,"resistance":14676.5},"summary":"RISE 버크셔포트폴리오TOP10(475350)은(는) Solactive Berkshire Portfolio Top10 Index(PR)를 추종하는 ETF입니다, 순자산 707억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 66.2로 강세 구간입니다. MACD(-17.52)가 시그널선(-64.45)을 상회합니다(골든크로스). SMA20 14224, SMA60 14578 — 혼조세입니다. 볼린저밴드 13836~14612 (현재 위치 84%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 66","rsi_14":66.1596958174905,"macd":-17.516993772464048,"macd_signal":-64.45151800035585,"sma_20":14223.75,"sma_60":14578.266666666666,"bb_upper":14611.781893019117,"bb_lower":13835.718106980883,"atr_14":171.07142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -248.00, 기관 순매수 4137.00. 30일 누적: 외국인 1047.00, 기관 -17.76만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-248.0,"institutional_flow":4137.0,"data":[{"date":"2026-10-23","foreign_net":-242.0,"institution_net":3016.0,"retail_net":-2774.0},{"date":"2026-10-22","foreign_net":-37.0,"institution_net":5193.0,"retail_net":-5156.0},{"date":"2026-10-21","foreign_net":-9.0,"institution_net":-1404.0,"retail_net":1413.0},{"date":"2026-10-20","foreign_net":-365.0,"institution_net":2774.0,"retail_net":-2409.0},{"date":"2026-10-19","foreign_net":405.0,"institution_net":-5442.0,"retail_net":5037.0},{"date":"2026-10-16","foreign_net":-164.0,"institution_net":834.0,"retail_net":-670.0},{"date":"2026-10-15","foreign_net":-181.0,"institution_net":6221.0,"retail_net":-6040.0},{"date":"2026-10-14","foreign_net":258.0,"institution_net":-2189.0,"retail_net":1931.0},{"date":"2026-10-13","foreign_net":153.0,"institution_net":-34829.0,"retail_net":34676.0},{"date":"2026-10-12","foreign_net":59.0,"institution_net":-1542.0,"retail_net":1483.0},{"date":"2026-10-08","foreign_net":-419.0,"institution_net":-6241.0,"retail_net":6660.0},{"date":"2026-10-07","foreign_net":-207.0,"institution_net":-2359.0,"retail_net":2566.0},{"date":"2026-10-06","foreign_net":902.0,"institution_net":-7905.0,"retail_net":7003.0},{"date":"2026-10-02","foreign_net":-223.0,"institution_net":-4547.0,"retail_net":4770.0},{"date":"2026-10-01","foreign_net":59.0,"institution_net":-1886.0,"retail_net":1827.0},{"date":"2026-09-30","foreign_net":269.0,"institution_net":-1675.0,"retail_net":1406.0},{"date":"2026-09-29","foreign_net":-7.0,"institution_net":-4758.0,"retail_net":4765.0},{"date":"2026-09-28","foreign_net":600.0,"institution_net":3115.0,"retail_net":-3715.0},{"date":"2026-09-23","foreign_net":-86.0,"institution_net":-9369.0,"retail_net":9455.0},{"date":"2026-09-22","foreign_net":424.0,"institution_net":-18069.0,"retail_net":17645.0},{"date":"2026-09-21","foreign_net":-399.0,"institution_net":-2692.0,"retail_net":3091.0},{"date":"2026-09-18","foreign_net":262.0,"institution_net":-17757.0,"retail_net":17495.0},{"date":"2026-09-17","foreign_net":-110.0,"institution_net":-13056.0,"retail_net":13166.0},{"date":"2026-09-16","foreign_net":118.0,"institution_net":-13182.0,"retail_net":13064.0},{"date":"2026-09-15","foreign_net":26.0,"institution_net":-8448.0,"retail_net":8422.0},{"date":"2026-09-14","foreign_net":-793.0,"institution_net":-13303.0,"retail_net":14096.0},{"date":"2026-09-11","foreign_net":-33.0,"institution_net":-9094.0,"retail_net":9127.0},{"date":"2026-09-10","foreign_net":437.0,"institution_net":-4148.0,"retail_net":3711.0},{"date":"2026-09-09","foreign_net":-579.0,"institution_net":-7221.0,"retail_net":7800.0},{"date":"2026-09-08","foreign_net":929.0,"institution_net":-7669.0,"retail_net":6740.0}],"periods":{"d1":{"foreign_net":-242.0,"institution_net":3016.0,"retail_net":-2774.0},"d3":{"foreign_net":-288.0,"institution_net":6805.0,"retail_net":-6517.0},"d7":{"foreign_net":-593.0,"institution_net":11192.0,"retail_net":-10599.0},"d14":{"foreign_net":-70.0,"institution_net":-48420.0,"retail_net":48490.0},"d30":{"foreign_net":1047.0,"institution_net":-177632.0,"retail_net":176585.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":64,"summary":"RSI 66","metrics":[{"name":"RSI (14)","value":66.2,"unit":"","percentile":66,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.9,"unit":"%","percentile":56,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.569,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.57,"summary":"배당수익률 1.57%","metrics":[{"name":"배당수익률","value":1.57,"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":"2026-10-23T23:55:38.869372+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Solactive Berkshire Portfolio Top10 Index(PR)","issuer":"KB자산운용","category":"","expense_ratio":0.01,"aum":70700000000.0,"aum_display":"707억","dividend_yield":null,"tracking_error":0.22,"holdings":[{"ticker":"","name":"BANK OF AMERICA CORP","weight":null},{"ticker":"","name":"COCA-COLA CO/THE","weight":null},{"ticker":"","name":"KRAFT HEINZ CO/THE","weight":null},{"ticker":"","name":"OCCIDENTAL PETROLEUM CORP","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"BERKSHIRE HATHAWAY INC-CL B","weight":null},{"ticker":"","name":"AMERICAN EXPRESS CO","weight":null},{"ticker":"","name":"CHEVRON CORP","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"CHUBB LTD","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":14490.0,"change_pct":1.4,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-02-27","close":9727.4023},{"date":"2024-02-28","close":9796.2861},{"date":"2024-02-29","close":9791.3662},{"date":"2024-03-04","close":9732.3232},{"date":"2024-03-05","close":9658.5195},{"date":"2024-03-06","close":9599.4746},{"date":"2024-03-07","close":9565.0342},{"date":"2024-03-08","close":9510.9102},{"date":"2024-03-11","close":9466.6279},{"date":"2024-03-12","close":9550.2725},{"date":"2024-03-13","close":9560.1123},{"date":"2024-03-14","close":9628.9971},{"date":"2024-03-15","close":9712.6426},{"date":"2024-03-18","close":9756.9248},{"date":"2024-03-19","close":9825.8086},{"date":"2024-03-20","close":9904.5332},{"date":"2024-03-21","close":9963.5762},{"date":"2024-03-22","close":9963.5762},{"date":"2024-03-25","close":9870.0908},{"date":"2024-03-26","close":9845.4893},{"date":"2024-03-27","close":9934.0547},{"date":"2024-03-28","close":10091.5039},{"date":"2024-03-29","close":10165.3076},{"date":"2024-04-01","close":10140.707},{"date":"2024-04-02","close":10106.2646},{"date":"2024-04-03","close":10017.6992},{"date":"2024-04-04","close":10076.7422},{"date":"2024-04-05","close":10007.8594},{"date":"2024-04-08","close":10066.9023},{"date":"2024-04-09","close":10061.9824},{"date":"2024-04-11","close":9993.0986},{"date":"2024-04-12","close":10081.6631},{"date":"2024-04-15","close":10061.9824},{"date":"2024-04-16","close":10022.6201},{"date":"2024-04-17","close":9870.0908},{"date":"2024-04-18","close":9879.9316},{"date":"2024-04-19","close":9766.7656},{"date":"2024-04-22","close":10027.54},{"date":"2024-04-23","close":10111.1846},{"date":"2024-04-24","close":10214.5107},{"date":"2024-04-25","close":10194.8301},{"date":"2024-04-26","close":10312.916},{"date":"2024-04-29","close":10268.6338},{"date":"2024-04-30","close":10332.5977},{"date":"2024-05-02","close":10155.4678},{"date":"2024-05-03","close":10145.627},{"date":"2024-05-07","close":10184.9893},{"date":"2024-05-08","close":10303.0762},{"date":"2024-05-09","close":10357.1992},{"date":"2024-05-10","close":10465.4453},{"date":"2024-05-13","close":10490.0469},{"date":"2024-05-14","close":10485.127},{"date":"2024-05-16","close":10465.4453},{"date":"2024-05-17","close":10534.3291},{"date":"2024-05-20","close":10578.6123},{"date":"2024-05-21","close":10583.5322},{"date":"2024-05-22","close":10637.6553},{"date":"2024-05-23","close":10657.3359},{"date":"2024-05-24","close":10519.5684},{"date":"2024-05-27","close":10573.6924},{"date":"2024-05-28","close":10617.9746},{"date":"2024-05-29","close":10524.4893},{"date":"2024-05-30","close":10549.0898},{"date":"2024-05-31","close":10657.3359},{"date":"2024-06-03","close":10750.8213},{"date":"2024-06-04","close":10706.5391},{"date":"2024-06-05","close":10662.2559},{"date":"2024-06-07","close":10632.7354},{"date":"2024-06-10","close":10726.2207},{"date":"2024-06-11","close":10667.1777},{"date":"2024-06-12","close":10785.2637},{"date":"2024-06-13","close":10859.0684},{"date":"2024-06-14","close":10854.1475},{"date":"2024-06-17","close":10809.8662},{"date":"2024-06-18","close":10893.5098},{"date":"2024-06-19","close":10957.4746},{"date":"2024-06-20","close":10957.4746},{"date":"2024-06-21","close":10991.915},{"date":"2024-06-24","close":10927.9521},{"date":"2024-06-25","close":10967.3145},{"date":"2024-06-26","close":11001.7568},{"date":"2024-06-27","close":11001.7568},{"date":"2024-06-28","close":10947.6328},{"date":"2024-07-01","close":10898.4297},{"date":"2024-07-02","close":11031.2783},{"date":"2024-07-03","close":11159.2061},{"date":"2024-07-04","close":11114.9229},{"date":"2024-07-05","close":11080.4805},{"date":"2024-07-08","close":11139.5244},{"date":"2024-07-09","close":11169.0459},{"date":"2024-07-10","close":11287.1338},{"date":"2024-07-11","close":11331.415},{"date":"2024-07-12","close":11326.4951},{"date":"2024-07-15","close":11424.9004},{"date":"2024-07-16","close":11602.0312},{"date":"2024-07-17","close":11734.8789},{"date":"2024-07-18","close":11872.6475},{"date":"2024-07-19","close":11646.3135},{"date":"2024-07-22","close":11498.7051},{"date":"2024-07-23","close":11479.0244},{"date":"2024-07-24","close":11444.582},{"date":"2024-07-25","close":11351.0967},{"date":"2024-07-26","close":11341.2568},{"date":"2024-07-29","close":11434.7422},{"date":"2024-07-30","close":11356.0166},{"date":"2024-07-31","close":11508.5459},{"date":"2024-08-01","close":11410.1396},{"date":"2024-08-02","close":11154.2852},{"date":"2024-08-05","close":10539.25},{"date":"2024-08-06","close":10962.3945},{"date":"2024-08-07","close":10942.7129},{"date":"2024-08-08","close":10903.3506},{"date":"2024-08-09","close":10991.915},{"date":"2024-08-12","close":11080.4805},{"date":"2024-08-13","close":11055.8799},{"date":"2024-08-14","close":11060.7998},{"date":"2024-08-16","close":11233.0098},{"date":"2024-08-19","close":11114.9229},{"date":"2024-08-20","close":11198.5684},{"date":"2024-08-21","close":11119.8428},{"date":"2024-08-22","close":11134.6035},{"date":"2024-08-23","close":11198.5684},{"date":"2024-08-26","close":11203.4883},{"date":"2024-08-27","close":11470.0391},{"date":"2024-08-28","close":11410.1396},{"date":"2024-08-29","close":11370.7773},{"date":"2024-08-30","close":11469.1836},{"date":"2024-09-02","close":11552.8281},{"date":"2024-09-03","close":11577.4297},{"date":"2024-09-04","close":11493.7852},{"date":"2024-09-05","close":11434.7422},{"date":"2024-09-06","close":11218.249},{"date":"2024-09-09","close":11154.2852},{"date":"2024-09-10","close":11223.1689},{"date":"2024-09-11","close":11114.9229},{"date":"2024-09-12","close":11164.126},{"date":"2024-09-13","close":11090.3213},{"date":"2024-09-19","close":11213.3291},{"date":"2024-09-20","close":11311.7344},{"date":"2024-09-23","close":11405.2197},{"date":"2024-09-24","close":11341.2568},{"date":"2024-09-25","close":11277.292},{"date":"2024-09-26","close":11267.4521},{"date":"2024-09-27","close":11169.0459},{"date":"2024-09-30","close":11124.7637},{"date":"2024-10-02","close":11188.7266},{"date":"2024-10-04","close":11316.6543},{"date":"2024-10-07","close":11518.3857},{"date":"2024-10-08","close":11405.2197},{"date":"2024-10-10","close":11538.0674},{"date":"2024-10-11","close":11523.3066},{"date":"2024-10-14","close":11700.4365},{"date":"2024-10-15","close":11823.4443},{"date":"2024-10-16","close":11862.8066},{"date":"2024-10-17","close":11966.1328},{"date":"2024-10-18","close":12044.8564},{"date":"2024-10-21","close":12015.335},{"date":"2024-10-22","close":12035.0156},{"date":"2024-10-23","close":12015.335},{"date":"2024-10-24","close":11916.9297},{"date":"2024-10-25","close":11961.2119},{"date":"2024-10-28","close":11852.9658},{"date":"2024-10-29","close":11936.6104},{"date":"2024-10-30","close":12024.8443},{"date":"2024-10-31","close":11695.5166},{"date":"2024-11-01","close":11616.792},{"date":"2024-11-04","close":11518.3857},{"date":"2024-11-05","close":11610.2646},{"date":"2024-11-06","close":11798.8428},{"date":"2024-11-07","close":12103.9004},{"date":"2024-11-08","close":11951.3711},{"date":"2024-11-11","close":12064.5381},{"date":"2024-11-12","close":12310.5527},{"date":"2024-11-13","close":12158.0234},{"date":"2024-11-14","close":12162.9434},{"date":"2024-11-15","close":12148.1826},{"date":"2024-11-18","close":12153.1035},{"date":"2024-11-19","close":12187.5449},{"date":"2024-11-20","close":12182.625},{"date":"2024-11-21","close":12221.9873},{"date":"2024-11-22","close":12374.5156},{"date":"2024-11-25","close":12468.001},{"date":"2024-11-26","close":12527.0439},{"date":"2024-11-27","close":12576.2471},{"date":"2024-11-28","close":12605.7695},{"date":"2024-11-29","close":12591.0088},{"date":"2024-12-02","close":12615.6094},{"date":"2024-12-03","close":12600.8486},{"date":"2024-12-04","close":12718.9355},{"date":"2024-12-05","close":12635.291},{"date":"2024-12-06","close":12679.5742},{"date":"2024-12-09","close":12802.5801},{"date":"2024-12-10","close":12679.5742},{"date":"2024-12-11","close":12723.8555},{"date":"2024-12-12","close":12718.9355},{"date":"2024-12-13","close":12723.8555},{"date":"2024-12-16","close":12753.3779},{"date":"2024-12-17","close":12689.4141},{"date":"2024-12-18","close":12674.6523},{"date":"2024-12-19","close":12546.7256},{"date":"2024-12-20","close":12536.8857},{"date":"2024-12-23","close":12704.1748},{"date":"2024-12-24","close":12733.6973},{"date":"2024-12-26","close":12896.0664},{"date":"2024-12-27","close":12969.8711},{"date":"2024-12-30","close":12930.5078},{"date":"2025-01-02","close":12900.9863},{"date":"2025-01-03","close":12797.6602},{"date":"2025-01-06","close":12974.791},{"date":"2025-01-07","close":12723.8555},{"date":"2025-01-08","close":12773.0596},{"date":"2025-01-09","close":12812.4209},{"date":"2025-01-10","close":12812.4209},{"date":"2025-01-13","close":12620.5293},{"date":"2025-01-14","close":12581.168},{"date":"2025-01-15","close":12650.0518},{"date":"2025-01-16","close":12871.4648},{"date":"2025-01-17","close":12792.7402},{"date":"2025-01-20","close":12832.1025},{"date":"2025-01-21","close":12753.3779},{"date":"2025-01-22","close":12654.9717},{"date":"2025-01-23","close":12551.6465},{"date":"2025-01-24","close":12527.0439},{"date":"2025-01-31","close":13048.5947},{"date":"2025-02-03","close":12773.0596},{"date":"2025-02-04","close":12787.8203},{"date":"2025-02-05","close":12718.9355},{"date":"2025-02-06","close":12891.1455},{"date":"2025-02-07","close":12974.791},{"date":"2025-02-10","close":12881.3057},{"date":"2025-02-11","close":12787.8203},{"date":"2025-02-12","close":12955.1094},{"date":"2025-02-13","close":12915.7471},{"date":"2025-02-14","close":13063.3564},{"date":"2025-02-17","close":13078.1162},{"date":"2025-02-18","close":13083.0371},{"date":"2025-02-19","close":13048.5947},{"date":"2025-02-20","close":13043.6748},{"date":"2025-02-21","close":12964.9502},{"date":"2025-02-24","close":12886.2256},{"date":"2025-02-25","close":13023.9932},{"date":"2025-02-26","close":13058.4346},{"date":"2025-02-27","close":13019.0732},{"date":"2025-02-28","close":13215.8848},{"date":"2025-03-04","close":13353.6533},{"date":"2025-03-05","close":12984.6309},{"date":"2025-03-06","close":12827.1826},{"date":"2025-03-07","close":12773.0596},{"date":"2025-03-10","close":12817.3408},{"date":"2025-03-11","close":12689.4141},{"date":"2025-03-12","close":12502.4434},{"date":"2025-03-13","close":12394.1973},{"date":"2025-03-14","close":12418.7979},{"date":"2025-03-17","close":12502.4434},{"date":"2025-03-18","close":12718.9355},{"date":"2025-03-19","close":12738.6172},{"date":"2025-03-20","close":12950.1885},{"date":"2025-03-21","close":12950.1885},{"date":"2025-03-24","close":13048.5947},{"date":"2025-03-25","close":13083.0371},{"date":"2025-03-26","close":13156.8418},{"date":"2025-03-27","close":13215.8848},{"date":"2025-03-28","close":13215.8848},{"date":"2025-03-31","close":12935.4287},{"date":"2025-04-01","close":13166.6816},{"date":"2025-04-02","close":13156.8418},{"date":"2025-04-03","close":12841.9434},{"date":"2025-04-04","close":12226.9072},{"date":"2025-04-07","close":11267.4521},{"date":"2025-04-08","close":11784.082},{"date":"2025-04-09","close":11336.3359},{"date":"2025-04-10","close":12241.668},{"date":"2025-04-11","close":12030.0957},{"date":"2025-04-14","close":12035.0156},{"date":"2025-04-15","close":12015.335},{"date":"2025-04-16","close":11926.7705},{"date":"2025-04-17","close":11897.248},{"date":"2025-04-18","close":11936.6104},{"date":"2025-04-21","close":11774.2412},{"date":"2025-04-22","close":11651.2344},{"date":"2025-04-23","close":12138.3418},{"date":"2025-04-24","close":12221.9873},{"date":"2025-04-25","close":12404.0381},{"date":"2025-04-28","close":12379.4355},{"date":"2025-04-29","close":12389.2773},{"date":"2025-04-30","close":12310.5527},{"date":"2025-05-02","close":12221.9873},{"date":"2025-05-07","close":11936.6104},{"date":"2025-05-08","close":11995.6533},{"date":"2025-05-09","close":11956.291},{"date":"2025-05-12","close":12153.1035},{"date":"2025-05-13","close":12413.8779},{"date":"2025-05-14","close":12512.2842},{"date":"2025-05-15","close":12148.1826},{"date":"2025-05-16","close":12217.0664},{"date":"2025-05-19","close":12231.8271},{"date":"2025-05-20","close":12207.2266},{"date":"2025-05-21","close":12079.2988},{"date":"2025-05-22","close":11852.9658},{"date":"2025-05-23","close":11754.5596},{"date":"2025-05-26","close":11700.4365},{"date":"2025-05-27","close":11793.9219},{"date":"2025-05-28","close":11902.168},{"date":"2025-05-29","close":12020.2559},{"date":"2025-05-30","close":11897.248},{"date":"2025-06-02","close":11744.7197},{"date":"2025-06-04","close":11877.5674},{"date":"2025-06-05","close":11685.6758},{"date":"2025-06-09","close":11769.3213},{"date":"2025-06-10","close":11779.1611},{"date":"2025-06-11","close":11833.2842},{"date":"2025-06-12","close":11646.3135},{"date":"2025-06-13","close":11592.1904},{"date":"2025-06-16","close":11616.792},{"date":"2025-06-17","close":11606.9512},{"date":"2025-06-18","close":11670.916},{"date":"2025-06-19","close":11705.3564},{"date":"2025-06-20","close":11611.8711},{"date":"2025-06-23","close":11833.2842},{"date":"2025-06-24","close":11813.6025},{"date":"2025-06-25","close":11784.082},{"date":"2025-06-26","close":11729.959},{"date":"2025-06-27","close":11739.7988},{"date":"2025-06-30","close":11769.3213},{"date":"2025-07-01","close":11798.8428},{"date":"2025-07-02","close":12030.0957},{"date":"2025-07-03","close":12025.1758},{"date":"2025-07-04","close":12064.5381},{"date":"2025-07-07","close":12123.5811},{"date":"2025-07-08","close":12005.4941},{"date":"2025-07-09","close":12010.415},{"date":"2025-07-10","close":11966.1328},{"date":"2025-07-11","close":12084.2188},{"date":"2025-07-14","close":12049.7764},{"date":"2025-07-15","close":12123.5811},{"date":"2025-07-16","close":11931.6904},{"date":"2025-07-17","close":12054.6973},{"date":"2025-07-18","close":12182.625},{"date":"2025-07-21","close":12108.8213},{"date":"2025-07-22","close":12039.9365},{"date":"2025-07-23","close":12118.6611},{"date":"2025-07-24","close":12059.6182},{"date":"2025-07-25","close":12162.9434},{"date":"2025-07-28","close":12261.3496},{"date":"2025-07-29","close":12290.8701},{"date":"2025-07-30","close":12133.4219},{"date":"2025-07-31","close":12172.7842},{"date":"2025-08-01","close":12035.0156},{"date":"2025-08-04","close":11823.4443},{"date":"2025-08-05","close":11808.6826},{"date":"2025-08-06","close":11843.125},{"date":"2025-08-07","close":11897.248},{"date":"2025-08-08","close":12000.5742},{"date":"2025-08-11","close":12187.5449},{"date":"2025-08-12","close":12153.1035},{"date":"2025-08-13","close":12226.9072},{"date":"2025-08-14","close":12349.915},{"date":"2025-08-18","close":12344.9941},{"date":"2025-08-19","close":12364.6748},{"date":"2025-08-20","close":12472.9209},{"date":"2025-08-21","close":12556.5664},{"date":"2025-08-22","close":12487.6826},{"date":"2025-08-25","close":12566.4072},{"date":"2025-08-26","close":12571.3271},{"date":"2025-08-27","close":12694.334},{"date":"2025-08-28","close":12699.2549},{"date":"2025-08-29","close":12802.5801},{"date":"2025-09-01","close":12871.4648},{"date":"2025-09-02","close":12876.3848},{"date":"2025-09-03","close":12846.8633},{"date":"2025-09-04","close":12817.3408},{"date":"2025-09-05","close":12920.668},{"date":"2025-09-08","close":12817.3408},{"date":"2025-09-09","close":12709.0947},{"date":"2025-09-10","close":12689.4141},{"date":"2025-09-11","close":12694.334},{"date":"2025-09-12","close":12748.457},{"date":"2025-09-15","close":12699.2549},{"date":"2025-09-16","close":12610.6895},{"date":"2025-09-17","close":12645.1318},{"date":"2025-09-18","close":12856.7031},{"date":"2025-09-19","close":12910.8262},{"date":"2025-09-22","close":12896.0664},{"date":"2025-09-23","close":13043.6748},{"date":"2025-09-24","close":13068.2764},{"date":"2025-09-25","close":13092.877},{"date":"2025-09-26","close":13250.3262},{"date":"2025-09-29","close":13235.5654},{"date":"2025-09-30","close":13161.7617},{"date":"2025-10-01","close":13102.7178},{"date":"2025-10-02","close":13063.3564},{"date":"2025-10-10","close":13068.2764},{"date":"2025-10-13","close":12935.4287},{"date":"2025-10-14","close":12945.2686},{"date":"2025-10-15","close":13112.5586},{"date":"2025-10-16","close":13083.0371},{"date":"2025-10-17","close":12837.0225},{"date":"2025-10-20","close":13191.2832},{"date":"2025-10-21","close":13363.4932},{"date":"2025-10-22","close":13525.8623},{"date":"2025-10-23","close":13506.1816},{"date":"2025-10-24","close":13570.1445},{"date":"2025-10-27","close":13673.4707},{"date":"2025-10-28","close":13693.1523},{"date":"2025-10-29","close":13594.7471},{"date":"2025-10-30","close":13373.334},{"date":"2025-10-31","close":13511.1016},{"date":"2025-11-03","close":13530.7822},{"date":"2025-11-04","close":13461.8984},{"date":"2025-11-05","close":13722.6738},{"date":"2025-11-06","close":13712.833},{"date":"2025-11-07","close":13894.8838},{"date":"2025-11-10","close":14086.7754},{"date":"2025-11-11","close":14106.4561},{"date":"2025-11-12","close":14273.7461},{"date":"2025-11-13","close":14386.9121},{"date":"2025-11-14","close":14229.4629},{"date":"2025-11-17","close":14190.1006},{"date":"2025-11-18","close":13825.999},{"date":"2025-11-19","close":13845.6807},{"date":"2025-11-20","close":14126.1377},{"date":"2025-11-21","close":14012.9707},{"date":"2025-11-24","close":14239.3037},{"date":"2025-11-25","close":14268.8262},{"date":"2025-11-26","close":14322.9482},{"date":"2025-11-27","close":14322.9482},{"date":"2025-11-28","close":14450.876},{"date":"2025-12-01","close":14485.3174},{"date":"2025-12-02","close":14450.876},{"date":"2025-12-03","close":14436.1152},{"date":"2025-12-04","close":14509.9199},{"date":"2025-12-05","close":14470.5576},{"date":"2025-12-08","close":14322.9482},{"date":"2025-12-09","close":14258.9854},{"date":"2025-12-10","close":14219.623},{"date":"2025-12-11","close":14239.3037},{"date":"2025-12-12","close":14416.4346},{"date":"2025-12-15","close":14514.8398},{"date":"2025-12-16","close":14490.2383},{"date":"2025-12-17","close":14460.7168},{"date":"2025-12-18","close":14485.3174},{"date":"2025-12-19","close":14416.4346},{"date":"2025-12-22","close":14455.7969},{"date":"2025-12-23","close":14549.2822},{"date":"2025-12-24","close":14288.5068},{"date":"2025-12-26","close":14175.3398},{"date":"2025-12-29","close":14062.9551},{"date":"2025-12-30","close":14122.6289},{"date":"2026-01-02","close":14212.1377},{"date":"2026-01-05","close":14167.3828},{"date":"2026-01-06","close":14256.8926},{"date":"2026-01-07","close":14182.3018},{"date":"2026-01-08","close":14038.0918},{"date":"2026-01-09","close":14276.7842},{"date":"2026-01-12","close":14286.7295},{"date":"2026-01-13","close":14296.6748},{"date":"2026-01-14","close":14237.002},{"date":"2026-01-15","close":14222.084},{"date":"2026-01-16","close":14177.3291},{"date":"2026-01-19","close":14048.0371},{"date":"2026-01-20","close":14003.2822},{"date":"2026-01-21","close":13854.0996},{"date":"2026-01-22","close":13893.8818},{"date":"2026-01-23","close":13963.5},{"date":"2026-01-26","close":13600.4893},{"date":"2026-01-27","close":13804.3721},{"date":"2026-01-28","close":13565.6797},{"date":"2026-01-29","close":13510.9795},{"date":"2026-01-30","close":13754.6445},{"date":"2026-02-02","close":13903.8271},{"date":"2026-02-03","close":14077.874},{"date":"2026-02-04","close":14162.4102},{"date":"2026-02-05","close":14530.3945},{"date":"2026-02-06","close":14520.4492},{"date":"2026-02-09","close":14639.7949},{"date":"2026-02-10","close":14435.9121},{"date":"2026-02-11","close":14381.2119},{"date":"2026-02-12","close":14261.8652},{"date":"2026-02-13","close":13948.582},{"date":"2026-02-19","close":14127.6016},{"date":"2026-02-20","close":14067.9277},{"date":"2026-02-23","close":14043.0645},{"date":"2026-02-24","close":13953.5547},{"date":"2026-02-25","close":13869.0176},{"date":"2026-02-26","close":13839.1816},{"date":"2026-02-27","close":14097.7646},{"date":"2026-03-03","close":13903.8271},{"date":"2026-03-04","close":13913.7725},{"date":"2026-03-05","close":13923.7178},{"date":"2026-03-06","close":14102.7373},{"date":"2026-03-09","close":13943.6094},{"date":"2026-03-10","close":13973.4453},{"date":"2026-03-11","close":13973.4453},{"date":"2026-03-12","close":13973.4453},{"date":"2026-03-13","close":14043.0645},{"date":"2026-03-16","close":14053.0098},{"date":"2026-03-17","close":14018.2002},{"date":"2026-03-18","close":14067.9277},{"date":"2026-03-19","close":13923.7178},{"date":"2026-03-20","close":13918.7451},{"date":"2026-03-23","close":13958.5273},{"date":"2026-03-24","close":13898.8545},{"date":"2026-03-25","close":14062.9551},{"date":"2026-03-26","close":14038.0918},{"date":"2026-03-27","close":14102.7373},{"date":"2026-03-30","close":13898.8545},{"date":"2026-03-31","close":14396.1299},{"date":"2026-04-01","close":14241.9746},{"date":"2026-04-02","close":14053.0098},{"date":"2026-04-03","close":14147.4922},{"date":"2026-04-06","close":14212.1377},{"date":"2026-04-07","close":14212.1377},{"date":"2026-04-08","close":14271.8115},{"date":"2026-04-09","close":14182.3018},{"date":"2026-04-10","close":14212.1377},{"date":"2026-04-13","close":14177.3291},{"date":"2026-04-14","close":14142.5195},{"date":"2026-04-15","close":14077.874},{"date":"2026-04-16","close":14172.3564},{"date":"2026-04-17","close":14162.4102},{"date":"2026-04-20","close":14112.6826},{"date":"2026-04-21","close":14167.3828},{"date":"2026-04-22","close":14177.3291},{"date":"2026-04-23","close":14167.3828},{"date":"2026-04-24","close":14212.1377},{"date":"2026-04-27","close":14008.2549},{"date":"2026-04-28","close":14048.0371},{"date":"2026-04-29","close":14281.7568},{"date":"2026-04-30","close":14301.6475},{"date":"2026-05-04","close":14341.4297},{"date":"2026-05-06","close":14167.3828},{"date":"2026-05-07","close":14162.4102},{"date":"2026-05-08","close":14336.457},{"date":"2026-05-11","close":14326.5117},{"date":"2026-05-12","close":14396.1299},{"date":"2026-05-13","close":14639.7949},{"date":"2026-05-14","close":14639.7949},{"date":"2026-05-15","close":14644.7676},{"date":"2026-05-18","close":14749.1953},{"date":"2026-05-19","close":15022.6973},{"date":"2026-05-20","close":14972.9697},{"date":"2026-05-21","close":14883.46},{"date":"2026-05-22","close":15171.8799},{"date":"2026-05-26","close":15147.0166},{"date":"2026-05-27","close":14928.2148},{"date":"2026-05-28","close":15037.6152},{"date":"2026-05-29","close":14913.2969},{"date":"2026-06-01","close":14848.6514},{"date":"2026-06-02","close":14843.6777},{"date":"2026-06-04","close":14967.9971},{"date":"2026-06-05","close":15246.4717},{"date":"2026-06-08","close":15455.3271},{"date":"2026-06-09","close":15097.2891},{"date":"2026-06-10","close":15127.125},{"date":"2026-06-11","close":15171.8799},{"date":"2026-06-12","close":15137.0713},{"date":"2026-06-15","close":15181.8252},{"date":"2026-06-16","close":15196.7441},{"date":"2026-06-17","close":15316.0898},{"date":"2026-06-18","close":15400.627},{"date":"2026-06-19","close":15281.2803},{"date":"2026-06-22","close":15316.0898},{"date":"2026-06-23","close":15166.9072},{"date":"2026-06-24","close":15405.5996},{"date":"2026-06-25","close":15654.2373},{"date":"2026-06-26","close":15117.1797},{"date":"2026-06-29","close":15515.0},{"date":"2026-06-30","close":15554.7822},{"date":"2026-07-01","close":15524.9463},{"date":"2026-07-02","close":15818.3389},{"date":"2026-07-03","close":15972.4941},{"date":"2026-07-06","close":15922.7666},{"date":"2026-07-07","close":15838.2295},{"date":"2026-07-08","close":15669.1553},{"date":"2026-07-09","close":15629.374},{"date":"2026-07-10","close":15554.7822},{"date":"2026-07-13","close":15515.0},{"date":"2026-07-14","close":15609.4824},{"date":"2026-07-15","close":15574.6738},{"date":"2026-07-16","close":15614.4551},{"date":"2026-07-20","close":15644.292},{"date":"2026-07-21","close":15450.3545},{"date":"2026-07-22","close":15490.1367},{"date":"2026-07-23","close":15390.6816},{"date":"2026-07-24","close":15226.5801},{"date":"2026-07-27","close":15296.1992},{"date":"2026-07-28","close":15365.8174},{"date":"2026-07-29","close":15515.0},{"date":"2026-07-30","close":15345.0},{"date":"2026-07-31","close":15190.0},{"date":"2026-08-03","close":15105.0},{"date":"2026-08-04","close":15070.0},{"date":"2026-08-05","close":15165.0},{"date":"2026-08-06","close":15220.0},{"date":"2026-08-07","close":15095.0},{"date":"2026-08-10","close":15080.0},{"date":"2026-08-11","close":15070.0},{"date":"2026-08-12","close":14930.0},{"date":"2026-08-13","close":14915.0},{"date":"2026-08-14","close":14960.0},{"date":"2026-08-18","close":14760.0},{"date":"2026-08-19","close":14845.0},{"date":"2026-08-20","close":14825.0},{"date":"2026-08-21","close":14525.0},{"date":"2026-08-24","close":14485.0},{"date":"2026-08-25","close":14665.0},{"date":"2026-08-26","close":14640.0},{"date":"2026-08-27","close":14575.0},{"date":"2026-08-28","close":14510.0},{"date":"2026-08-31","close":14555.0},{"date":"2026-09-01","close":14480.0},{"date":"2026-09-02","close":14485.0},{"date":"2026-09-03","close":14485.0},{"date":"2026-09-04","close":14475.0},{"date":"2026-09-07","close":14215.0},{"date":"2026-09-08","close":14075.0},{"date":"2026-09-09","close":14140.0},{"date":"2026-09-10","close":14145.0},{"date":"2026-09-11","close":14275.0},{"date":"2026-09-14","close":14390.0},{"date":"2026-09-15","close":14595.0},{"date":"2026-09-16","close":14640.0},{"date":"2026-09-17","close":14750.0},{"date":"2026-09-18","close":14695.0},{"date":"2026-09-21","close":14670.0},{"date":"2026-09-22","close":14325.0},{"date":"2026-09-23","close":14305.0},{"date":"2026-09-28","close":14375.0},{"date":"2026-09-29","close":14160.0},{"date":"2026-09-30","close":14050.0},{"date":"2026-10-01","close":14065.0},{"date":"2026-10-02","close":13975.0},{"date":"2026-10-06","close":13905.0},{"date":"2026-10-07","close":13885.0},{"date":"2026-10-08","close":13880.0},{"date":"2026-10-12","close":14140.0},{"date":"2026-10-13","close":14415.0},{"date":"2026-10-14","close":14350.0},{"date":"2026-10-15","close":14460.0},{"date":"2026-10-16","close":14350.0},{"date":"2026-10-19","close":14375.0},{"date":"2026-10-20","close":14360.0},{"date":"2026-10-21","close":14320.0},{"date":"2026-10-22","close":14290.0},{"date":"2026-10-23","close":14495.0}],"chart_data":[{"date":"2024-10-23","open":12035,"high":12045,"low":11926,"close":12015,"volume":29157},{"date":"2024-10-24","open":11942,"high":11942,"low":11824,"close":11917,"volume":28034},{"date":"2024-10-25","open":11916,"high":12025,"low":11848,"close":11961,"volume":34023},{"date":"2024-10-28","open":11961,"high":11961,"low":11833,"close":11853,"volume":32210},{"date":"2024-10-29","open":11854,"high":11947,"low":11819,"close":11937,"volume":47132},{"date":"2024-10-30","open":12080,"high":12080,"low":11990,"close":12025,"volume":17733},{"date":"2024-10-31","open":11810,"high":11834,"low":11657,"close":11696,"volume":50753},{"date":"2024-11-01","open":11592,"high":11622,"low":11523,"close":11617,"volume":19933},{"date":"2024-11-04","open":11562,"high":11562,"low":11479,"close":11518,"volume":19548},{"date":"2024-11-05","open":11705,"high":11705,"low":11349,"close":11610,"volume":16534},{"date":"2024-11-06","open":11532,"high":11853,"low":11513,"close":11799,"volume":38085},{"date":"2024-11-07","open":11922,"high":12144,"low":11922,"close":12104,"volume":50770},{"date":"2024-11-08","open":12103,"high":12103,"low":11872,"close":11951,"volume":34261},{"date":"2024-11-11","open":11952,"high":12075,"low":11878,"close":12065,"volume":35338},{"date":"2024-11-12","open":12065,"high":12405,"low":11912,"close":12311,"volume":109083},{"date":"2024-11-13","open":12305,"high":12310,"low":12113,"close":12158,"volume":45750},{"date":"2024-11-14","open":12158,"high":12365,"low":12158,"close":12163,"volume":85278},{"date":"2024-11-15","open":12163,"high":12413,"low":12148,"close":12148,"volume":90951},{"date":"2024-11-18","open":12030,"high":12178,"low":12030,"close":12153,"volume":75837},{"date":"2024-11-19","open":12320,"high":12320,"low":12173,"close":12188,"volume":22576},{"date":"2024-11-20","open":12188,"high":12202,"low":12059,"close":12183,"volume":20640},{"date":"2024-11-21","open":12261,"high":12271,"low":12108,"close":12222,"volume":18202},{"date":"2024-11-22","open":12222,"high":12375,"low":12222,"close":12375,"volume":34067},{"date":"2024-11-25","open":12375,"high":12477,"low":12375,"close":12468,"volume":57088},{"date":"2024-11-26","open":12497,"high":12576,"low":12497,"close":12527,"volume":73645},{"date":"2024-11-27","open":12527,"high":12595,"low":12468,"close":12576,"volume":66675},{"date":"2024-11-28","open":12572,"high":12616,"low":12568,"close":12606,"volume":36187},{"date":"2024-11-29","open":12605,"high":12773,"low":12562,"close":12591,"volume":97282},{"date":"2024-12-02","open":12582,"high":12646,"low":12572,"close":12616,"volume":42802},{"date":"2024-12-03","open":12558,"high":12611,"low":12558,"close":12601,"volume":49010},{"date":"2024-12-04","open":12532,"high":12719,"low":12532,"close":12719,"volume":32266},{"date":"2024-12-05","open":12605,"high":12640,"low":12595,"close":12635,"volume":65002},{"date":"2024-12-06","open":12636,"high":12705,"low":12558,"close":12680,"volume":43384},{"date":"2024-12-09","open":12680,"high":12818,"low":12675,"close":12803,"volume":61241},{"date":"2024-12-10","open":12793,"high":12798,"low":12656,"close":12680,"volume":60829},{"date":"2024-12-11","open":12679,"high":12777,"low":12497,"close":12724,"volume":39243},{"date":"2024-12-12","open":12812,"high":12827,"low":12694,"close":12719,"volume":66234},{"date":"2024-12-13","open":12719,"high":12827,"low":12684,"close":12724,"volume":32333},{"date":"2024-12-16","open":12723,"high":12786,"low":12496,"close":12753,"volume":29284},{"date":"2024-12-17","open":12773,"high":12773,"low":12375,"close":12689,"volume":33910},{"date":"2024-12-18","open":12690,"high":12690,"low":12558,"close":12675,"volume":58534},{"date":"2024-12-19","open":12040,"high":12595,"low":12040,"close":12547,"volume":28762},{"date":"2024-12-20","open":12557,"high":12567,"low":12512,"close":12537,"volume":28087},{"date":"2024-12-23","open":12595,"high":12724,"low":12595,"close":12704,"volume":38925},{"date":"2024-12-24","open":12787,"high":12787,"low":12473,"close":12734,"volume":40466},{"date":"2024-12-26","open":12734,"high":12936,"low":12734,"close":12896,"volume":42712},{"date":"2024-12-27","open":12922,"high":13099,"low":12917,"close":12970,"volume":134590},{"date":"2024-12-30","open":12837,"high":12964,"low":12837,"close":12931,"volume":31611},{"date":"2025-01-02","open":12931,"high":12931,"low":12847,"close":12901,"volume":58886},{"date":"2025-01-03","open":12902,"high":12902,"low":12774,"close":12798,"volume":55282},{"date":"2025-01-06","open":12798,"high":13035,"low":12798,"close":12975,"volume":40791},{"date":"2025-01-07","open":12974,"high":12979,"low":12699,"close":12724,"volume":67424},{"date":"2025-01-08","open":12724,"high":12984,"low":12709,"close":12773,"volume":35775},{"date":"2025-01-09","open":12773,"high":12822,"low":12138,"close":12812,"volume":24183},{"date":"2025-01-10","open":12507,"high":12812,"low":12507,"close":12812,"volume":15734},{"date":"2025-01-13","open":12793,"high":12793,"low":12582,"close":12621,"volume":44560},{"date":"2025-01-14","open":12620,"high":12650,"low":12507,"close":12581,"volume":191982},{"date":"2025-01-15","open":12694,"high":12709,"low":12645,"close":12650,"volume":229087},{"date":"2025-01-16","open":12792,"high":12871,"low":12792,"close":12871,"volume":164232},{"date":"2025-01-17","open":12788,"high":12803,"low":12700,"close":12793,"volume":124307},{"date":"2025-01-20","open":12797,"high":12866,"low":12792,"close":12832,"volume":28479},{"date":"2025-01-21","open":12831,"high":12831,"low":12683,"close":12753,"volume":24289},{"date":"2025-01-22","open":12630,"high":12655,"low":12571,"close":12655,"volume":40322},{"date":"2025-01-23","open":12655,"high":12655,"low":12507,"close":12552,"volume":52361},{"date":"2025-01-24","open":12552,"high":12630,"low":12512,"close":12527,"volume":70017},{"date":"2025-01-31","open":12907,"high":13069,"low":12907,"close":13049,"volume":64736},{"date":"2025-02-03","open":12891,"high":12941,"low":12758,"close":12773,"volume":276774},{"date":"2025-02-04","open":12774,"high":12813,"low":12755,"close":12788,"volume":105450},{"date":"2025-02-05","open":12787,"high":12792,"low":12704,"close":12719,"volume":58495},{"date":"2025-02-06","open":12744,"high":12901,"low":12744,"close":12891,"volume":272375},{"date":"2025-02-07","open":12892,"high":13025,"low":12788,"close":12975,"volume":55683},{"date":"2025-02-10","open":12974,"high":12974,"low":12719,"close":12881,"volume":79983},{"date":"2025-02-11","open":12793,"high":12803,"low":12755,"close":12788,"volume":50998},{"date":"2025-02-12","open":12911,"high":12989,"low":12891,"close":12955,"volume":38019},{"date":"2025-02-13","open":12955,"high":12974,"low":12768,"close":12916,"volume":62928},{"date":"2025-02-14","open":13088,"high":13128,"low":12989,"close":13063,"volume":42983},{"date":"2025-02-17","open":13063,"high":13186,"low":12984,"close":13078,"volume":128648},{"date":"2025-02-18","open":13113,"high":13191,"low":13024,"close":13083,"volume":72149},{"date":"2025-02-19","open":13084,"high":13089,"low":13035,"close":13049,"volume":117005},{"date":"2025-02-20","open":13044,"high":13099,"low":13035,"close":13044,"volume":56420},{"date":"2025-02-21","open":13064,"high":13064,"low":12937,"close":12965,"volume":42185},{"date":"2025-02-24","open":12950,"high":12955,"low":12822,"close":12886,"volume":69435},{"date":"2025-02-25","open":13019,"high":13043,"low":12979,"close":13024,"volume":102114},{"date":"2025-02-26","open":13019,"high":13063,"low":12955,"close":13058,"volume":96380},{"date":"2025-02-27","open":12989,"high":13024,"low":12891,"close":13019,"volume":71383},{"date":"2025-02-28","open":13063,"high":13216,"low":13063,"close":13216,"volume":108899},{"date":"2025-03-04","open":13296,"high":13354,"low":13236,"close":13354,"volume":170593},{"date":"2025-03-05","open":13349,"high":13349,"low":12927,"close":12985,"volume":125812},{"date":"2025-03-06","open":12936,"high":12989,"low":12797,"close":12827,"volume":86475},{"date":"2025-03-07","open":12782,"high":12812,"low":12704,"close":12773,"volume":71358},{"date":"2025-03-10","open":12754,"high":12852,"low":12704,"close":12817,"volume":77882},{"date":"2025-03-11","open":12664,"high":12734,"low":12552,"close":12689,"volume":168600},{"date":"2025-03-12","open":12527,"high":12595,"low":12448,"close":12502,"volume":99269},{"date":"2025-03-13","open":12418,"high":12458,"low":12355,"close":12394,"volume":84276},{"date":"2025-03-14","open":12410,"high":12444,"low":12336,"close":12419,"volume":48595},{"date":"2025-03-17","open":12497,"high":12537,"low":12487,"close":12502,"volume":55708},{"date":"2025-03-18","open":12635,"high":12719,"low":12600,"close":12719,"volume":76063},{"date":"2025-03-19","open":12704,"high":12739,"low":12664,"close":12739,"volume":91345},{"date":"2025-03-20","open":12832,"high":12969,"low":12832,"close":12950,"volume":51782},{"date":"2025-03-21","open":12955,"high":13043,"low":12950,"close":12950,"volume":72862},{"date":"2025-03-24","open":12951,"high":13064,"low":12951,"close":13049,"volume":105210},{"date":"2025-03-25","open":13088,"high":13113,"low":13063,"close":13083,"volume":71084},{"date":"2025-03-26","open":13182,"high":13219,"low":13114,"close":13157,"volume":81797},{"date":"2025-03-27","open":13171,"high":13216,"low":13166,"close":13216,"volume":96716},{"date":"2025-03-28","open":13216,"high":13310,"low":13186,"close":13216,"volume":70838},{"date":"2025-03-31","open":12920,"high":12945,"low":12880,"close":12935,"volume":98585},{"date":"2025-04-01","open":13142,"high":13192,"low":13104,"close":13167,"volume":51775},{"date":"2025-04-02","open":13301,"high":13306,"low":13089,"close":13157,"volume":46622},{"date":"2025-04-03","open":12812,"high":13014,"low":12763,"close":12842,"volume":129491},{"date":"2025-04-04","open":12448,"high":12453,"low":12178,"close":12227,"volume":166892},{"date":"2025-04-07","open":11262,"high":11843,"low":11193,"close":11267,"volume":183713},{"date":"2025-04-08","open":11312,"high":11813,"low":11312,"close":11784,"volume":129323},{"date":"2025-04-09","open":11405,"high":11454,"low":11218,"close":11336,"volume":83158},{"date":"2025-04-10","open":12301,"high":12356,"low":12198,"close":12242,"volume":94488},{"date":"2025-04-11","open":11853,"high":12049,"low":11680,"close":12030,"volume":137456},{"date":"2025-04-14","open":12030,"high":12045,"low":11902,"close":12035,"volume":86575},{"date":"2025-04-15","open":12005,"high":12059,"low":11971,"close":12015,"volume":44211},{"date":"2025-04-16","open":12002,"high":12031,"low":11861,"close":11927,"volume":50303},{"date":"2025-04-17","open":11809,"high":11897,"low":11744,"close":11897,"volume":35198},{"date":"2025-04-18","open":11927,"high":11952,"low":11775,"close":11937,"volume":26331},{"date":"2025-04-21","open":12222,"high":12222,"low":11710,"close":11774,"volume":45808},{"date":"2025-04-22","open":12054,"high":12054,"low":11415,"close":11651,"volume":70767},{"date":"2025-04-23","open":12168,"high":12202,"low":12108,"close":12138,"volume":61035},{"date":"2025-04-24","open":12173,"high":12222,"low":12133,"close":12222,"volume":86414},{"date":"2025-04-25","open":12399,"high":12428,"low":12325,"close":12404,"volume":106499},{"date":"2025-04-28","open":12354,"high":12379,"low":12280,"close":12379,"volume":52174},{"date":"2025-04-29","open":12399,"high":12430,"low":12380,"close":12389,"volume":65352},{"date":"2025-04-30","open":12410,"high":12410,"low":12286,"close":12311,"volume":129845},{"date":"2025-05-02","open":12315,"high":12552,"low":12222,"close":12222,"volume":97132},{"date":"2025-05-07","open":11795,"high":11972,"low":11760,"close":11937,"volume":137077},{"date":"2025-05-08","open":11931,"high":12001,"low":11867,"close":11996,"volume":79232},{"date":"2025-05-09","open":12015,"high":12074,"low":11936,"close":11956,"volume":59731},{"date":"2025-05-12","open":12049,"high":12178,"low":12035,"close":12153,"volume":72814},{"date":"2025-05-13","open":12414,"high":12439,"low":12341,"close":12414,"volume":78913},{"date":"2025-05-14","open":12482,"high":12512,"low":12413,"close":12512,"volume":211154},{"date":"2025-05-15","open":12285,"high":12300,"low":12128,"close":12148,"volume":107292},{"date":"2025-05-16","open":12266,"high":12290,"low":12207,"close":12217,"volume":162873},{"date":"2025-05-19","open":12247,"high":12301,"low":12213,"close":12232,"volume":86897},{"date":"2025-05-20","open":12197,"high":12300,"low":12173,"close":12207,"volume":141846},{"date":"2025-05-21","open":12143,"high":12143,"low":12040,"close":12079,"volume":78992},{"date":"2025-05-22","open":11818,"high":11853,"low":11769,"close":11853,"volume":78451},{"date":"2025-05-23","open":11854,"high":11854,"low":11720,"close":11755,"volume":51743},{"date":"2025-05-26","open":11734,"high":11734,"low":11641,"close":11700,"volume":149271},{"date":"2025-05-27","open":11754,"high":11794,"low":11695,"close":11794,"volume":179883},{"date":"2025-05-28","open":11804,"high":11907,"low":11804,"close":11902,"volume":148015},{"date":"2025-05-29","open":11991,"high":12054,"low":11961,"close":12020,"volume":560282},{"date":"2025-05-30","open":11818,"high":11936,"low":11794,"close":11897,"volume":99048},{"date":"2025-06-02","open":11903,"high":11917,"low":11745,"close":11745,"volume":165655},{"date":"2025-06-04","open":11844,"high":11922,"low":11839,"close":11878,"volume":270486},{"date":"2025-06-05","open":11730,"high":11730,"low":11662,"close":11686,"volume":181876},{"date":"2025-06-09","open":11744,"high":11818,"low":11744,"close":11769,"volume":192737},{"date":"2025-06-10","open":11729,"high":11823,"low":11700,"close":11779,"volume":121585},{"date":"2025-06-11","open":11779,"high":11848,"low":11779,"close":11833,"volume":138565},{"date":"2025-06-12","open":11789,"high":11789,"low":11636,"close":11646,"volume":177650},{"date":"2025-06-13","open":11617,"high":11646,"low":11542,"close":11592,"volume":115919},{"date":"2025-06-16","open":11612,"high":11700,"low":11577,"close":11617,"volume":118447},{"date":"2025-06-17","open":11617,"high":11636,"low":11572,"close":11607,"volume":155967},{"date":"2025-06-18","open":11646,"high":11690,"low":11631,"close":11671,"volume":115565},{"date":"2025-06-19","open":11705,"high":11759,"low":11676,"close":11705,"volume":138692},{"date":"2025-06-20","open":11759,"high":11769,"low":11602,"close":11612,"volume":125751},{"date":"2025-06-23","open":11744,"high":11843,"low":11710,"close":11833,"volume":158339},{"date":"2025-06-24","open":11839,"high":11873,"low":11800,"close":11814,"volume":142909},{"date":"2025-06-25","open":11809,"high":11838,"low":11734,"close":11784,"volume":214158},{"date":"2025-06-26","open":11735,"high":11760,"low":11652,"close":11730,"volume":127273},{"date":"2025-06-27","open":11735,"high":11765,"low":11691,"close":11740,"volume":154614},{"date":"2025-06-30","open":11838,"high":11872,"low":11739,"close":11769,"volume":59344},{"date":"2025-07-01","open":11779,"high":11833,"low":11774,"close":11799,"volume":54813},{"date":"2025-07-02","open":11951,"high":12045,"low":11951,"close":12030,"volume":66427},{"date":"2025-07-03","open":12025,"high":12054,"low":11986,"close":12025,"volume":50991},{"date":"2025-07-04","open":12099,"high":12179,"low":12065,"close":12065,"volume":302381},{"date":"2025-07-07","open":12129,"high":12139,"low":12065,"close":12124,"volume":974492},{"date":"2025-07-08","open":12054,"high":12069,"low":11991,"close":12005,"volume":49114},{"date":"2025-07-09","open":12025,"high":12040,"low":12001,"close":12010,"volume":42499},{"date":"2025-07-10","open":12015,"high":12054,"low":11966,"close":11966,"volume":46015},{"date":"2025-07-11","open":12084,"high":12103,"low":12045,"close":12084,"volume":76857},{"date":"2025-07-14","open":12046,"high":12099,"low":12021,"close":12050,"volume":60849},{"date":"2025-07-15","open":12080,"high":12159,"low":12080,"close":12124,"volume":96099},{"date":"2025-07-16","open":11977,"high":12006,"low":11932,"close":11932,"volume":63005},{"date":"2025-07-17","open":11987,"high":12055,"low":11987,"close":12055,"volume":60911},{"date":"2025-07-18","open":12143,"high":12202,"low":12143,"close":12183,"volume":58159},{"date":"2025-07-21","open":12174,"high":12174,"low":12099,"close":12109,"volume":68599},{"date":"2025-07-22","open":12049,"high":12064,"low":12020,"close":12040,"volume":60631},{"date":"2025-07-23","open":12109,"high":12154,"low":12070,"close":12119,"volume":40182},{"date":"2025-07-24","open":12124,"high":12134,"low":12036,"close":12060,"volume":85428},{"date":"2025-07-25","open":12098,"high":12173,"low":12094,"close":12163,"volume":61254},{"date":"2025-07-28","open":12276,"high":12276,"low":12212,"close":12261,"volume":195527},{"date":"2025-07-29","open":12262,"high":12291,"low":12247,"close":12291,"volume":54925},{"date":"2025-07-30","open":12173,"high":12212,"low":12084,"close":12133,"volume":66452},{"date":"2025-07-31","open":12163,"high":12231,"low":12118,"close":12173,"volume":68774},{"date":"2025-08-01","open":12001,"high":12059,"low":11966,"close":12035,"volume":42015},{"date":"2025-08-04","open":11838,"high":11887,"low":11813,"close":11823,"volume":45944},{"date":"2025-08-05","open":11799,"high":11838,"low":11729,"close":11809,"volume":50885},{"date":"2025-08-06","open":11809,"high":11867,"low":11784,"close":11843,"volume":38540},{"date":"2025-08-07","open":11946,"high":11981,"low":11872,"close":11897,"volume":69724},{"date":"2025-08-08","open":11931,"high":12015,"low":11926,"close":12001,"volume":72137},{"date":"2025-08-11","open":12188,"high":12217,"low":12178,"close":12188,"volume":105259},{"date":"2025-08-12","open":12143,"high":12173,"low":12133,"close":12153,"volume":39925},{"date":"2025-08-13","open":12231,"high":12271,"low":12227,"close":12227,"volume":31893},{"date":"2025-08-14","open":12360,"high":12384,"low":12325,"close":12350,"volume":47667},{"date":"2025-08-18","open":12389,"high":12399,"low":12345,"close":12345,"volume":52215},{"date":"2025-08-19","open":12350,"high":12375,"low":12350,"close":12365,"volume":25552},{"date":"2025-08-20","open":12448,"high":12497,"low":12443,"close":12473,"volume":50562},{"date":"2025-08-21","open":12502,"high":12557,"low":12497,"close":12557,"volume":77557},{"date":"2025-08-22","open":12577,"high":12587,"low":12488,"close":12488,"volume":35157},{"date":"2025-08-25","open":12585,"high":12634,"low":12561,"close":12566,"volume":52862},{"date":"2025-08-26","open":12552,"high":12581,"low":12507,"close":12571,"volume":65298},{"date":"2025-08-27","open":12694,"high":12729,"low":12674,"close":12694,"volume":167362},{"date":"2025-08-28","open":12694,"high":12739,"low":12689,"close":12699,"volume":42735},{"date":"2025-08-29","open":12774,"high":12803,"low":12715,"close":12803,"volume":94899},{"date":"2025-09-01","open":12866,"high":12936,"low":12861,"close":12871,"volume":57302},{"date":"2025-09-02","open":12871,"high":12921,"low":12861,"close":12876,"volume":46438},{"date":"2025-09-03","open":12837,"high":12891,"low":12827,"close":12847,"volume":41658},{"date":"2025-09-04","open":12837,"high":12871,"low":12797,"close":12817,"volume":47396},{"date":"2025-09-05","open":12916,"high":12964,"low":12901,"close":12921,"volume":55380},{"date":"2025-09-08","open":12822,"high":12847,"low":12787,"close":12817,"volume":39809},{"date":"2025-09-09","open":12704,"high":12734,"low":12645,"close":12709,"volume":46294},{"date":"2025-09-10","open":12709,"high":12724,"low":12660,"close":12689,"volume":73045},{"date":"2025-09-11","open":12615,"high":12704,"low":12581,"close":12694,"volume":59945},{"date":"2025-09-12","open":12738,"high":12791,"low":12733,"close":12748,"volume":37035},{"date":"2025-09-15","open":12749,"high":12782,"low":12679,"close":12699,"volume":38591},{"date":"2025-09-16","open":12695,"high":12715,"low":12606,"close":12611,"volume":76395},{"date":"2025-09-17","open":12635,"high":12679,"low":12610,"close":12645,"volume":57220},{"date":"2025-09-18","open":12778,"high":12857,"low":12778,"close":12857,"volume":54683},{"date":"2025-09-19","open":12856,"high":12916,"low":12852,"close":12911,"volume":62148},{"date":"2025-09-22","open":12999,"high":12999,"low":12881,"close":12896,"volume":55398},{"date":"2025-09-23","open":12975,"high":13064,"low":12975,"close":13044,"volume":77820},{"date":"2025-09-24","open":13029,"high":13083,"low":13019,"close":13068,"volume":91644},{"date":"2025-09-25","open":13128,"high":13156,"low":13088,"close":13093,"volume":45015},{"date":"2025-09-26","open":13171,"high":13250,"low":13171,"close":13250,"volume":131476},{"date":"2025-09-29","open":13251,"high":13334,"low":13222,"close":13236,"volume":84905},{"date":"2025-09-30","open":13202,"high":13202,"low":13109,"close":13162,"volume":44519},{"date":"2025-10-01","open":13166,"high":13211,"low":13088,"close":13103,"volume":35511},{"date":"2025-10-02","open":13103,"high":13128,"low":13039,"close":13063,"volume":40583},{"date":"2025-10-10","open":13093,"high":13196,"low":13058,"close":13068,"volume":112032},{"date":"2025-10-13","open":13008,"high":13038,"low":12925,"close":12935,"volume":115318},{"date":"2025-10-14","open":12945,"high":13013,"low":12910,"close":12945,"volume":70979},{"date":"2025-10-15","open":13133,"high":13156,"low":13083,"close":13113,"volume":49377},{"date":"2025-10-16","open":13113,"high":13133,"low":13048,"close":13083,"volume":47493},{"date":"2025-10-17","open":12822,"high":12896,"low":12817,"close":12837,"volume":46382},{"date":"2025-10-20","open":13181,"high":13216,"low":13161,"close":13191,"volume":58357},{"date":"2025-10-21","open":13328,"high":13388,"low":13328,"close":13363,"volume":50745},{"date":"2025-10-22","open":13463,"high":13541,"low":13453,"close":13526,"volume":110436},{"date":"2025-10-23","open":13452,"high":13540,"low":13408,"close":13506,"volume":37228},{"date":"2025-10-24","open":13535,"high":13580,"low":13515,"close":13570,"volume":50658},{"date":"2025-10-27","open":13683,"high":13711,"low":13643,"close":13673,"volume":142173},{"date":"2025-10-28","open":13762,"high":13762,"low":13654,"close":13693,"volume":76563},{"date":"2025-10-29","open":13590,"high":13605,"low":13540,"close":13595,"volume":82909},{"date":"2025-10-30","open":13472,"high":13472,"low":13363,"close":13373,"volume":83364},{"date":"2025-10-31","open":13545,"high":13609,"low":13492,"close":13511,"volume":46774},{"date":"2025-11-03","open":13521,"high":13640,"low":13516,"close":13531,"volume":51968,"rsi_14":66.1,"sma_20":13507.42,"sma_60":13041.11,"sma_120":12596.33},{"date":"2025-11-04","open":13525,"high":13525,"low":13432,"close":13462,"volume":80399,"rsi_14":60.17,"sma_20":13522.72,"sma_60":13068.86,"sma_120":12608.74},{"date":"2025-11-05","open":13680,"high":13842,"low":13675,"close":13723,"volume":127180,"rsi_14":66.43,"sma_20":13554.17,"sma_60":13101.26,"sma_120":12623.7},{"date":"2025-11-06","open":13723,"high":13778,"low":13670,"close":13713,"volume":46469,"rsi_14":75.6,"sma_20":13587.14,"sma_60":13132.91,"sma_120":12636.9},{"date":"2025-11-07","open":13783,"high":13905,"low":13783,"close":13895,"volume":92764,"rsi_14":72.87,"sma_20":13629.11,"sma_60":13166.73,"sma_120":12649.44},{"date":"2025-11-10","open":14044,"high":14167,"low":14044,"close":14087,"volume":47358,"rsi_14":73.22,"sma_20":13687.53,"sma_60":13202.04,"sma_120":12662.77},{"date":"2025-11-11","open":14086,"high":14176,"low":13964,"close":14106,"volume":70593,"rsi_14":70.53,"sma_20":13746.47,"sma_60":13234.53,"sma_120":12679.35},{"date":"2025-11-12","open":14137,"high":14304,"low":14132,"close":14274,"volume":61069,"rsi_14":74.54,"sma_20":13805.4,"sma_60":13270.43,"sma_120":12696.76},{"date":"2025-11-13","open":14278,"high":14436,"low":14278,"close":14387,"volume":81309,"rsi_14":75.33,"sma_20":13871.65,"sma_60":13307.01,"sma_120":12715.01},{"date":"2025-11-14","open":14406,"high":14464,"low":14155,"close":14229,"volume":104273,"rsi_14":66.69,"sma_20":13942.43,"sma_60":13338.85,"sma_120":12732.14},{"date":"2025-11-17","open":14141,"high":14215,"low":14062,"close":14190,"volume":48373,"rsi_14":64.73,"sma_20":13993.18,"sma_60":13370.09,"sma_120":12750.02},{"date":"2025-11-18","open":13954,"high":14161,"low":13787,"close":13826,"volume":123589,"rsi_14":55.91,"sma_20":14016.71,"sma_60":13394.84,"sma_120":12766.73},{"date":"2025-11-19","open":13836,"high":13979,"low":13826,"close":13846,"volume":70494,"rsi_14":63.51,"sma_20":14033.02,"sma_60":13418.09,"sma_120":12784.44},{"date":"2025-11-20","open":14151,"high":14151,"low":14033,"close":14126,"volume":24646,"rsi_14":66.24,"sma_20":14064.52,"sma_60":13444.66,"sma_120":12804.98},{"date":"2025-11-21","open":14008,"high":14013,"low":13909,"close":14013,"volume":37124,"rsi_14":62.15,"sma_20":14087.02,"sma_60":13470.5,"sma_120":12823.77},{"date":"2025-11-24","open":14269,"high":14293,"low":14141,"close":14239,"volume":39326,"rsi_14":68.11,"sma_20":14115.73,"sma_60":13498.82,"sma_120":12843.56},{"date":"2025-11-25","open":14239,"high":14328,"low":14200,"close":14269,"volume":60584,"rsi_14":64.28,"sma_20":14144.99,"sma_60":13527.58,"sma_120":12862.61},{"date":"2025-11-26","open":14269,"high":14343,"low":14235,"close":14323,"volume":45073,"rsi_14":65.59,"sma_20":14181.98,"sma_60":13555.17,"sma_120":12883.15},{"date":"2025-11-27","open":14397,"high":14421,"low":14323,"close":14323,"volume":43449,"rsi_14":62.07,"sma_20":14230.25,"sma_60":13582.67,"sma_120":12904.99},{"date":"2025-11-28","open":14313,"high":14461,"low":14284,"close":14451,"volume":42119,"rsi_14":60.65,"sma_20":14278.0,"sma_60":13610.59,"sma_120":12926.78},{"date":"2025-12-01","open":14510,"high":14520,"low":14367,"close":14485,"volume":73041,"rsi_14":60.98,"sma_20":14326.54,"sma_60":13637.93,"sma_120":12950.5},{"date":"2025-12-02","open":14451,"high":14471,"low":14372,"close":14451,"volume":47343,"rsi_14":55.58,"sma_20":14376.78,"sma_60":13664.61,"sma_120":12973.21},{"date":"2025-12-03","open":14412,"high":14456,"low":14357,"close":14436,"volume":62314,"rsi_14":51.64,"sma_20":14413.07,"sma_60":13691.52,"sma_120":12995.71},{"date":"2025-12-04","open":14436,"high":14525,"low":14362,"close":14510,"volume":27835,"rsi_14":59.91,"sma_20":14453.61,"sma_60":13720.19,"sma_120":13018.37},{"date":"2025-12-05","open":14490,"high":14500,"low":14441,"close":14471,"volume":36721,"rsi_14":59.94,"sma_20":14482.91,"sma_60":13746.43,"sma_120":13042.29},{"date":"2025-12-08","open":14456,"high":14456,"low":14323,"close":14323,"volume":75690,"rsi_14":70.79,"sma_20":14494.95,"sma_60":13771.94,"sma_120":13065.42},{"date":"2025-12-09","open":14289,"high":14308,"low":14200,"close":14259,"volume":29930,"rsi_14":66.66,"sma_20":14502.72,"sma_60":13798.19,"sma_120":13087.79},{"date":"2025-12-10","open":14225,"high":14244,"low":14156,"close":14220,"volume":32409,"rsi_14":54.69,"sma_20":14500.01,"sma_60":13824.11,"sma_120":13109.91},{"date":"2025-12-11","open":14269,"high":14289,"low":14220,"close":14239,"volume":49659,"rsi_14":62.5,"sma_20":14492.51,"sma_60":13850.28,"sma_120":13131.66},{"date":"2025-12-12","open":14377,"high":14441,"low":14328,"close":14416,"volume":52360,"rsi_14":60.36,"sma_20":14501.99,"sma_60":13878.52,"sma_120":13154.62},{"date":"2025-12-15","open":14421,"high":14554,"low":14421,"close":14515,"volume":49464,"rsi_14":63.29,"sma_20":14518.49,"sma_60":13909.28,"sma_120":13179.2},{"date":"2025-12-16","open":14466,"high":14495,"low":14387,"close":14490,"volume":35538,"rsi_14":59.34,"sma_20":14552.25,"sma_60":13941.12,"sma_120":13201.7},{"date":"2025-12-17","open":14412,"high":14495,"low":14352,"close":14461,"volume":39365,"rsi_14":57.45,"sma_20":14583.48,"sma_60":13971.87,"sma_120":13224.12},{"date":"2025-12-18","open":14471,"high":14505,"low":14426,"close":14485,"volume":29227,"rsi_14":52.1,"sma_20":14601.74,"sma_60":13999.47,"sma_120":13247.0},{"date":"2025-12-19","open":14421,"high":14658,"low":14382,"close":14416,"volume":36069,"rsi_14":45.98,"sma_20":14622.24,"sma_60":14024.96,"sma_120":13269.76},{"date":"2025-12-22","open":14416,"high":14456,"low":14387,"close":14456,"volume":41882,"rsi_14":50.29,"sma_20":14633.26,"sma_60":14051.38,"sma_120":13292.76},{"date":"2025-12-23","open":14461,"high":14564,"low":14461,"close":14549,"volume":48265,"rsi_14":56.02,"sma_20":14647.5,"sma_60":14076.89,"sma_120":13316.3},{"date":"2025-12-24","open":14539,"high":14539,"low":14170,"close":14289,"volume":59593,"rsi_14":40.17,"sma_20":14645.75,"sma_60":14097.56,"sma_120":13337.39},{"date":"2025-12-26","open":14293,"high":14348,"low":14047,"close":14175,"volume":50568,"rsi_14":37.7,"sma_20":14638.25,"sma_60":14115.89,"sma_120":13355.55},{"date":"2025-12-29","open":14152,"high":14152,"low":14063,"close":14063,"volume":54462,"rsi_14":34.46,"sma_20":14611.0,"sma_60":14127.15,"sma_120":13371.55},{"date":"2025-12-30","open":14053,"high":14123,"low":13983,"close":14123,"volume":36822,"rsi_14":39.1,"sma_20":14585.0,"sma_60":14139.65,"sma_120":13387.72},{"date":"2026-01-02","open":14108,"high":14222,"low":14018,"close":14212,"volume":56820,"rsi_14":44.2,"sma_20":14565.25,"sma_60":14154.92,"sma_120":13404.14},{"date":"2026-01-05","open":14167,"high":14222,"low":14078,"close":14167,"volume":82068,"rsi_14":41.99,"sma_20":14544.0,"sma_60":14170.41,"sma_120":13421.19},{"date":"2026-01-06","open":14172,"high":14381,"low":14172,"close":14257,"volume":67954,"rsi_14":38.02,"sma_20":14523.5,"sma_60":14188.08,"sma_120":13438.94},{"date":"2026-01-07","open":14665,"high":14665,"low":14172,"close":14182,"volume":56253,"rsi_14":31.01,"sma_20":14501.25,"sma_60":14204.42,"sma_120":13456.44},{"date":"2026-01-08","open":14073,"high":14078,"low":14003,"close":14038,"volume":51019,"rsi_14":28.37,"sma_20":14479.25,"sma_60":14220.58,"sma_120":13471.73},{"date":"2026-01-09","open":14143,"high":14297,"low":14143,"close":14277,"volume":28205,"rsi_14":39.51,"sma_20":14472.5,"sma_60":14240.56,"sma_120":13489.32},{"date":"2026-01-12","open":14277,"high":14287,"low":14167,"close":14287,"volume":52287,"rsi_14":38.94,"sma_20":14468.25,"sma_60":14257.89,"sma_120":13506.37},{"date":"2026-01-13","open":14287,"high":14317,"low":14143,"close":14297,"volume":32265,"rsi_14":41.1,"sma_20":14463.5,"sma_60":14275.89,"sma_120":13525.12},{"date":"2026-01-14","open":14292,"high":14302,"low":14222,"close":14237,"volume":52418,"rsi_14":38.02,"sma_20":14446.75,"sma_60":14297.06,"sma_120":13542.34},{"date":"2026-01-15","open":14157,"high":14232,"low":14053,"close":14222,"volume":66129,"rsi_14":33.67,"sma_20":14424.25,"sma_60":14311.98,"sma_120":13558.33},{"date":"2026-01-16","open":14172,"high":14197,"low":14108,"close":14177,"volume":54964,"rsi_14":39.53,"sma_20":14400.75,"sma_60":14323.23,"sma_120":13574.59},{"date":"2026-01-19","open":14118,"high":14128,"low":14023,"close":14048,"volume":38655,"rsi_14":39.06,"sma_20":14372.25,"sma_60":14329.58,"sma_120":13590.34},{"date":"2026-01-20","open":13968,"high":14058,"low":13968,"close":14003,"volume":33811,"rsi_14":47.17,"sma_20":14340.25,"sma_60":14335.5,"sma_120":13605.05},{"date":"2026-01-21","open":13998,"high":13998,"low":13849,"close":13854,"volume":39613,"rsi_14":38.26,"sma_20":14304.25,"sma_60":14337.84,"sma_120":13619.01},{"date":"2026-01-22","open":13879,"high":13949,"low":13854,"close":13894,"volume":62453,"rsi_14":35.45,"sma_20":14268.25,"sma_60":14339.08,"sma_120":13632.43},{"date":"2026-01-23","open":13988,"high":14008,"low":13924,"close":13964,"volume":49040,"rsi_14":40.89,"sma_20":14231.0,"sma_60":14341.16,"sma_120":13645.6},{"date":"2026-01-26","open":13680,"high":13725,"low":13586,"close":13600,"volume":56593,"rsi_14":26.43,"sma_20":14188.75,"sma_60":14338.83,"sma_120":13655.48},{"date":"2026-01-27","open":13809,"high":13869,"low":13789,"close":13804,"volume":40820,"rsi_14":37.58,"sma_20":14162.5,"sma_60":14343.67,"sma_120":13668.4},{"date":"2026-01-28","open":13675,"high":13675,"low":13536,"close":13566,"volume":63902,"rsi_14":35.38,"sma_20":14137.5,"sma_60":14342.17,"sma_120":13678.98},{"date":"2026-01-29","open":13566,"high":13566,"low":13466,"close":13511,"volume":65421,"rsi_14":23.26,"sma_20":14106.75,"sma_60":14339.43,"sma_120":13690.27},{"date":"2026-01-30","open":13645,"high":13755,"low":13640,"close":13755,"volume":52663,"rsi_14":34.03,"sma_20":14083.75,"sma_60":14341.93,"sma_120":13705.4},{"date":"2026-02-02","open":13899,"high":13993,"low":13874,"close":13904,"volume":70871,"rsi_14":39.12,"sma_20":14070.5,"sma_60":14342.52,"sma_120":13721.89},{"date":"2026-02-03","open":14093,"high":14123,"low":14058,"close":14078,"volume":42603,"rsi_14":45.85,"sma_20":14061.5,"sma_60":14346.2,"sma_120":13739.56},{"date":"2026-02-04","open":14133,"high":14212,"low":14133,"close":14162,"volume":26162,"rsi_14":48.5,"sma_20":14060.5,"sma_60":14348.22,"sma_120":13757.48},{"date":"2026-02-05","open":14476,"high":14540,"low":14466,"close":14530,"volume":94760,"rsi_14":57.63,"sma_20":14085.25,"sma_60":14353.15,"sma_120":13777.6},{"date":"2026-02-06","open":14530,"high":14550,"low":14481,"close":14520,"volume":70788,"rsi_14":60.77,"sma_20":14097.5,"sma_60":14357.57,"sma_120":13796.05},{"date":"2026-02-09","open":14645,"high":14699,"low":14615,"close":14640,"volume":54243,"rsi_14":64.04,"sma_20":14115.25,"sma_60":14361.17,"sma_120":13815.8},{"date":"2026-02-10","open":14486,"high":14496,"low":14421,"close":14436,"volume":55441,"rsi_14":62.53,"sma_20":14122.25,"sma_60":14359.42,"sma_120":13833.22},{"date":"2026-02-11","open":14436,"high":14461,"low":14361,"close":14381,"volume":38717,"rsi_14":60.43,"sma_20":14129.5,"sma_60":14359.41,"sma_120":13849.13},{"date":"2026-02-12","open":14297,"high":14322,"low":14227,"close":14262,"volume":36701,"rsi_14":56.25,"sma_20":14131.5,"sma_60":14358.08,"sma_120":13864.09},{"date":"2026-02-13","open":13909,"high":13993,"low":13909,"close":13949,"volume":45405,"rsi_14":57.45,"sma_20":14120.0,"sma_60":14357.67,"sma_120":13876.25},{"date":"2026-02-19","open":14147,"high":14172,"low":14118,"close":14128,"volume":97282,"rsi_14":56.99,"sma_20":14124.0,"sma_60":14359.91,"sma_120":13889.0},{"date":"2026-02-20","open":14073,"high":14128,"low":14058,"close":14068,"volume":45869,"rsi_14":61.77,"sma_20":14127.25,"sma_60":14356.41,"sma_120":13900.54},{"date":"2026-02-23","open":14068,"high":14083,"low":14018,"close":14043,"volume":48752,"rsi_14":62.65,"sma_20":14136.75,"sma_60":14354.41,"sma_120":13912.46},{"date":"2026-02-24","open":13968,"high":13973,"low":13914,"close":13954,"volume":32162,"rsi_14":55.1,"sma_20":14139.75,"sma_60":14347.09,"sma_120":13922.95},{"date":"2026-02-25","open":13993,"high":13998,"low":13864,"close":13869,"volume":46006,"rsi_14":49.08,"sma_20":14135.0,"sma_60":14337.83,"sma_120":13932.71},{"date":"2026-02-26","open":13899,"high":13899,"low":13784,"close":13839,"volume":54778,"rsi_14":43.14,"sma_20":14147.0,"sma_60":14327.17,"sma_120":13941.17},{"date":"2026-02-27","open":14013,"high":14118,"low":14013,"close":14098,"volume":63491,"rsi_14":48.31,"sma_20":14161.75,"sma_60":14320.83,"sma_120":13951.75},{"date":"2026-03-03","open":13924,"high":13934,"low":13855,"close":13904,"volume":49732,"rsi_14":34.94,"sma_20":14186.11,"sma_60":14311.54,"sma_120":13961.07},{"date":"2026-03-04","open":13984,"high":14103,"low":13909,"close":13914,"volume":85237,"rsi_14":35.57,"sma_20":14213.73,"sma_60":14301.83,"sma_120":13969.88},{"date":"2026-03-05","open":13934,"high":14009,"low":13914,"close":13924,"volume":26446,"rsi_14":30.83,"sma_20":14229.61,"sma_60":14292.87,"sma_120":13978.74},{"date":"2026-03-06","open":14103,"high":14168,"low":14083,"close":14103,"volume":24121,"rsi_14":43.69,"sma_20":14247.08,"sma_60":14287.19,"sma_120":13989.36},{"date":"2026-03-09","open":14004,"high":14009,"low":13835,"close":13944,"volume":34209,"rsi_14":40.73,"sma_20":14247.72,"sma_60":14277.57,"sma_120":13998.88},{"date":"2026-03-10","open":13943,"high":14003,"low":13898,"close":13973,"volume":22682,"rsi_14":45.24,"sma_20":14245.64,"sma_60":14269.13,"sma_120":14007.78},{"date":"2026-03-11","open":14023,"high":14048,"low":13928,"close":13973,"volume":20380,"rsi_14":57.39,"sma_20":14225.05,"sma_60":14263.18,"sma_120":14017.56},{"date":"2026-03-12","open":13973,"high":14018,"low":13893,"close":13973,"volume":12876,"rsi_14":49.66,"sma_20":14204.97,"sma_60":14258.32,"sma_120":14028.26},{"date":"2026-03-13","open":13988,"high":14062,"low":13983,"close":14043,"volume":30810,"rsi_14":56.2,"sma_20":14182.44,"sma_60":14255.31,"sma_120":14039.71},{"date":"2026-03-16","open":14127,"high":14127,"low":13988,"close":14053,"volume":23722,"rsi_14":58.08,"sma_20":14170.68,"sma_60":14252.14,"sma_120":14051.21},{"date":"2026-03-17","open":14057,"high":14067,"low":13978,"close":14018,"volume":15507,"rsi_14":61.46,"sma_20":14159.88,"sma_60":14245.38,"sma_120":14061.95},{"date":"2026-03-18","open":14044,"high":14093,"low":14029,"close":14068,"volume":13542,"rsi_14":69.41,"sma_20":14157.57,"sma_60":14237.77,"sma_120":14073.53},{"date":"2026-03-19","open":14049,"high":14049,"low":13894,"close":13924,"volume":27511,"rsi_14":61.45,"sma_20":14163.7,"sma_60":14228.15,"sma_120":14084.63},{"date":"2026-03-20","open":13924,"high":13969,"low":13879,"close":13919,"volume":17169,"rsi_14":47.86,"sma_20":14160.57,"sma_60":14218.94,"sma_120":14095.41},{"date":"2026-03-23","open":13919,"high":14024,"low":13870,"close":13959,"volume":35322,"rsi_14":53.71,"sma_20":14162.48,"sma_60":14209.99,"sma_120":14104.73},{"date":"2026-03-24","open":13959,"high":14024,"low":13884,"close":13899,"volume":26900,"rsi_14":49.05,"sma_20":14162.58,"sma_60":14201.19,"sma_120":14113.08},{"date":"2026-03-25","open":14004,"high":14123,"low":14004,"close":14063,"volume":25384,"rsi_14":57.35,"sma_20":14175.52,"sma_60":14194.51,"sma_120":14122.94},{"date":"2026-03-26","open":14092,"high":14092,"low":13988,"close":14038,"volume":12610,"rsi_14":45.95,"sma_20":14191.49,"sma_60":14185.83,"sma_120":14131.36},{"date":"2026-03-27","open":14133,"high":14247,"low":14063,"close":14103,"volume":30706,"rsi_14":61.44,"sma_20":14212.21,"sma_60":14182.65,"sma_120":14140.11},{"date":"2026-03-30","open":13909,"high":14068,"low":13820,"close":13899,"volume":28232,"rsi_14":45.68,"sma_20":14209.57,"sma_60":14177.94,"sma_120":14146.91},{"date":"2026-03-31","open":14013,"high":14416,"low":14013,"close":14396,"volume":110180,"rsi_14":65.47,"sma_20":14234.62,"sma_60":14186.08,"sma_120":14156.61},{"date":"2026-04-01","open":14352,"high":14352,"low":14218,"close":14242,"volume":41453,"rsi_14":58.8,"sma_20":14251.28,"sma_60":14190.59,"sma_120":14165.12},{"date":"2026-04-02","open":14241,"high":14286,"low":14053,"close":14053,"volume":33015,"rsi_14":50.3,"sma_20":14257.88,"sma_60":14190.41,"sma_120":14172.67},{"date":"2026-04-03","open":14301,"high":14301,"low":14107,"close":14147,"volume":22627,"rsi_14":52.73,"sma_20":14260.17,"sma_60":14192.58,"sma_120":14181.5},{"date":"2026-04-06","open":14222,"high":14282,"low":14157,"close":14212,"volume":16252,"rsi_14":51.27,"sma_20":14266.28,"sma_60":14191.83,"sma_120":14189.96},{"date":"2026-04-07","open":14252,"high":14351,"low":14212,"close":14212,"volume":15118,"rsi_14":49.89,"sma_20":14270.86,"sma_60":14192.33,"sma_120":14198.38},{"date":"2026-04-08","open":14257,"high":14346,"low":14227,"close":14272,"volume":31920,"rsi_14":56.08,"sma_20":14278.44,"sma_60":14196.25,"sma_120":14208.41},{"date":"2026-04-09","open":14232,"high":14232,"low":14093,"close":14182,"volume":13213,"rsi_14":53.36,"sma_20":14281.53,"sma_60":14194.67,"sma_120":14217.61},{"date":"2026-04-10","open":14177,"high":14277,"low":14172,"close":14212,"volume":17338,"rsi_14":53.07,"sma_20":14282.55,"sma_60":14193.42,"sma_120":14225.65},{"date":"2026-04-13","open":14202,"high":14212,"low":14093,"close":14177,"volume":14829,"rsi_14":53.88,"sma_20":14281.32,"sma_60":14191.42,"sma_120":14233.65},{"date":"2026-04-14","open":14147,"high":14262,"low":14108,"close":14143,"volume":44608,"rsi_14":47.83,"sma_20":14280.12,"sma_60":14189.83,"sma_120":14243.44},{"date":"2026-04-15","open":14023,"high":14152,"low":14023,"close":14078,"volume":19026,"rsi_14":46.63,"sma_20":14273.18,"sma_60":14187.42,"sma_120":14249.7},{"date":"2026-04-16","open":14138,"high":14257,"low":14098,"close":14172,"volume":29158,"rsi_14":47.6,"sma_20":14278.3,"sma_60":14187.33,"sma_120":14255.28},{"date":"2026-04-17","open":14182,"high":14287,"low":14133,"close":14162,"volume":45671,"rsi_14":54.05,"sma_20":14283.18,"sma_60":14189.25,"sma_120":14259.42},{"date":"2026-04-20","open":14157,"high":14222,"low":14098,"close":14113,"volume":45421,"rsi_14":28.07,"sma_20":14283.52,"sma_60":14191.08,"sma_120":14263.29},{"date":"2026-04-21","open":14172,"high":14252,"low":14167,"close":14167,"volume":44941,"rsi_14":37.42,"sma_20":14289.67,"sma_60":14196.33,"sma_120":14267.08},{"date":"2026-04-22","open":14202,"high":14247,"low":14152,"close":14177,"volume":52010,"rsi_14":48.28,"sma_20":14287.98,"sma_60":14201.08,"sma_120":14270.08},{"date":"2026-04-23","open":14182,"high":14297,"low":14143,"close":14167,"volume":50119,"rsi_14":39.67,"sma_20":14287.01,"sma_60":14204.5,"sma_120":14272.83},{"date":"2026-04-24","open":14222,"high":14302,"low":14192,"close":14212,"volume":37740,"rsi_14":50.0,"sma_20":14285.04,"sma_60":14214.75,"sma_120":14276.79},{"date":"2026-04-27","open":14152,"high":14152,"low":14008,"close":14008,"volume":36696,"rsi_14":37.11,"sma_20":14283.18,"sma_60":14218.17,"sma_120":14280.92},{"date":"2026-04-28","open":14023,"high":14172,"low":14013,"close":14048,"volume":38191,"rsi_14":35.48,"sma_20":14258.02,"sma_60":14226.25,"sma_120":14284.21},{"date":"2026-04-29","open":14202,"high":14307,"low":14197,"close":14282,"volume":45496,"rsi_14":55.43,"sma_20":14252.49,"sma_60":14239.17,"sma_120":14289.3},{"date":"2026-04-30","open":14381,"high":14441,"low":14287,"close":14302,"volume":59362,"rsi_14":54.95,"sma_20":14257.51,"sma_60":14248.33,"sma_120":14295.13},{"date":"2026-05-04","open":14327,"high":14436,"low":14297,"close":14341,"volume":58026,"rsi_14":59.02,"sma_20":14259.75,"sma_60":14255.67,"sma_120":14299.09},{"date":"2026-05-06","open":14341,"high":14341,"low":14147,"close":14167,"volume":71425,"rsi_14":51.18,"sma_20":14257.5,"sma_60":14257.17,"sma_120":14301.68},{"date":"2026-05-07","open":14172,"high":14187,"low":14093,"close":14162,"volume":44514,"rsi_14":54.27,"sma_20":14255.0,"sma_60":14257.17,"sma_120":14302.69},{"date":"2026-05-08","open":14187,"high":14346,"low":14187,"close":14336,"volume":56723,"rsi_14":57.67,"sma_20":14258.25,"sma_60":14253.92,"sma_120":14303.53},{"date":"2026-05-11","open":14223,"high":14367,"low":14223,"close":14327,"volume":71481,"rsi_14":57.67,"sma_20":14265.5,"sma_60":14250.67,"sma_120":14304.12},{"date":"2026-05-12","open":14341,"high":14435,"low":14097,"close":14396,"volume":103520,"rsi_14":63.01,"sma_20":14274.75,"sma_60":14246.58,"sma_120":14303.88},{"date":"2026-05-13","open":14625,"high":14745,"low":14610,"close":14640,"volume":50416,"rsi_14":68.48,"sma_20":14298.0,"sma_60":14250.0,"sma_120":14304.71},{"date":"2026-05-14","open":14640,"high":14700,"low":14610,"close":14640,"volume":43425,"rsi_14":68.24,"sma_20":14323.0,"sma_60":14254.33,"sma_120":14306.87},{"date":"2026-05-15","open":14640,"high":14785,"low":14625,"close":14645,"volume":41679,"rsi_14":68.9,"sma_20":14351.5,"sma_60":14260.75,"sma_120":14309.42},{"date":"2026-05-18","open":14724,"high":14838,"low":14699,"close":14749,"volume":54688,"rsi_14":70.3,"sma_20":14380.5,"sma_60":14274.17,"sma_120":14315.92},{"date":"2026-05-19","open":14804,"high":15023,"low":14804,"close":15023,"volume":37363,"rsi_14":86.43,"sma_20":14423.75,"sma_60":14289.17,"sma_120":14324.54},{"date":"2026-05-20","open":15018,"high":15023,"low":14919,"close":14973,"volume":20556,"rsi_14":82.98,"sma_20":14467.0,"sma_60":14304.33,"sma_120":14330.37},{"date":"2026-05-21","open":14878,"high":14908,"low":14749,"close":14883,"volume":90565,"rsi_14":73.91,"sma_20":14503.0,"sma_60":14318.42,"sma_120":14336.41},{"date":"2026-05-22","open":14919,"high":15177,"low":14919,"close":15172,"volume":49856,"rsi_14":78.5,"sma_20":14553.0,"sma_60":14338.83,"sma_120":14342.96},{"date":"2026-05-26","open":15226,"high":15276,"low":15107,"close":15147,"volume":46655,"rsi_14":76.64,"sma_20":14602.25,"sma_60":14360.25,"sma_120":14349.04},{"date":"2026-05-27","open":14943,"high":15067,"low":14908,"close":14928,"volume":46400,"rsi_14":74.44,"sma_20":14638.25,"sma_60":14378.5,"sma_120":14352.83},{"date":"2026-05-28","open":14929,"high":15038,"low":14904,"close":15038,"volume":43157,"rsi_14":76.35,"sma_20":14690.0,"sma_60":14394.25,"sma_120":14357.54},{"date":"2026-05-29","open":14933,"high":14933,"low":14828,"close":14913,"volume":59867,"rsi_14":67.9,"sma_20":14733.5,"sma_60":14408.71,"sma_120":14360.12},{"date":"2026-06-01","open":14998,"high":15008,"low":14839,"close":14849,"volume":74259,"rsi_14":65.67,"sma_20":14762.0,"sma_60":14421.92,"sma_120":14361.87},{"date":"2026-06-02","open":14849,"high":14864,"low":14770,"close":14844,"volume":93808,"rsi_14":63.98,"sma_20":14789.25,"sma_60":14434.88,"sma_120":14363.87},{"date":"2026-06-04","open":14949,"high":15048,"low":14919,"close":14968,"volume":66144,"rsi_14":61.07,"sma_20":14820.75,"sma_60":14446.89,"sma_120":14367.04},{"date":"2026-06-05","open":15216,"high":15331,"low":15092,"close":15246,"volume":58021,"rsi_14":67.23,"sma_20":14875.0,"sma_60":14466.26,"sma_120":14371.92},{"date":"2026-06-08","open":15420,"high":15536,"low":15385,"close":15455,"volume":125381,"rsi_14":70.63,"sma_20":14940.0,"sma_60":14488.62,"sma_120":14378.87},{"date":"2026-06-09","open":15221,"high":15246,"low":15037,"close":15097,"volume":52040,"rsi_14":57.85,"sma_20":14978.25,"sma_60":14504.98,"sma_120":14384.08},{"date":"2026-06-10","open":15047,"high":15181,"low":15012,"close":15127,"volume":27850,"rsi_14":52.64,"sma_20":15018.5,"sma_60":14521.84,"sma_120":14390.08},{"date":"2026-06-11","open":15133,"high":15257,"low":15043,"close":15172,"volume":36108,"rsi_14":55.05,"sma_20":15057.5,"sma_60":14538.27,"sma_120":14396.79},{"date":"2026-06-12","open":15171,"high":15221,"low":15077,"close":15137,"volume":43278,"rsi_14":56.62,"sma_20":15082.5,"sma_60":14553.94,"sma_120":14403.04},{"date":"2026-06-15","open":15187,"high":15282,"low":15133,"close":15182,"volume":74401,"rsi_14":50.3,"sma_20":15109.75,"sma_60":14570.96,"sma_120":14408.17},{"date":"2026-06-16","open":15212,"high":15292,"low":15172,"close":15197,"volume":26547,"rsi_14":51.5,"sma_20":15137.5,"sma_60":14587.39,"sma_120":14412.58},{"date":"2026-06-17","open":15291,"high":15410,"low":15281,"close":15316,"volume":31787,"rsi_14":62.42,"sma_20":15166.0,"sma_60":14608.27,"sma_120":14418.21},{"date":"2026-06-18","open":15366,"high":15501,"low":15341,"close":15401,"volume":26695,"rsi_14":61.81,"sma_20":15185.0,"sma_60":14630.64,"sma_120":14424.79},{"date":"2026-06-19","open":15400,"high":15415,"low":15196,"close":15281,"volume":60048,"rsi_14":62.01,"sma_20":15200.5,"sma_60":14650.34,"sma_120":14430.17},{"date":"2026-06-22","open":15276,"high":15375,"low":15176,"close":15316,"volume":31290,"rsi_14":65.56,"sma_20":15222.25,"sma_60":14671.64,"sma_120":14436.42},{"date":"2026-06-23","open":14804,"high":15421,"low":14804,"close":15167,"volume":26074,"rsi_14":59.82,"sma_20":15222.0,"sma_60":14687.66,"sma_120":14441.08},{"date":"2026-06-24","open":15421,"high":15476,"low":15327,"close":15406,"volume":34785,"rsi_14":62.43,"sma_20":15235.0,"sma_60":14708.09,"sma_120":14446.96},{"date":"2026-06-25","open":15515,"high":15654,"low":15515,"close":15654,"volume":54833,"rsi_14":61.78,"sma_20":15271.5,"sma_60":14731.6,"sma_120":14457.12},{"date":"2026-06-26","open":15360,"high":15395,"low":15117,"close":15117,"volume":32353,"rsi_14":41.79,"sma_20":15275.5,"sma_60":14749.56,"sma_120":14463.75},{"date":"2026-06-29","open":15534,"high":15559,"low":15390,"close":15515,"volume":20806,"rsi_14":59.95,"sma_20":15305.75,"sma_60":14765.76,"sma_120":14475.92},{"date":"2026-06-30","open":15396,"high":15555,"low":15396,"close":15555,"volume":21056,"rsi_14":60.14,"sma_20":15341.25,"sma_60":14785.25,"sma_120":14487.92},{"date":"2026-07-01","open":15555,"high":15660,"low":15525,"close":15525,"volume":22611,"rsi_14":58.43,"sma_20":15375.5,"sma_60":14807.42,"sma_120":14498.92},{"date":"2026-07-02","open":15639,"high":15838,"low":15639,"close":15818,"volume":54167,"rsi_14":64.48,"sma_20":15418.25,"sma_60":14832.92,"sma_120":14512.75},{"date":"2026-07-03","open":15987,"high":16151,"low":15912,"close":15972,"volume":84852,"rsi_14":66.06,"sma_20":15454.75,"sma_60":14862.42,"sma_120":14527.12},{"date":"2026-07-06","open":15973,"high":16207,"low":15854,"close":15923,"volume":65916,"rsi_14":64.54,"sma_20":15478.25,"sma_60":14891.08,"sma_120":14541.71},{"date":"2026-07-07","open":15922,"high":15992,"low":15823,"close":15838,"volume":18717,"rsi_14":60.61,"sma_20":15515.5,"sma_60":14917.33,"sma_120":14556.79},{"date":"2026-07-08","open":15967,"high":16017,"low":15614,"close":15669,"volume":32640,"rsi_14":55.27,"sma_20":15542.75,"sma_60":14942.25,"sma_120":14568.46},{"date":"2026-07-09","open":15515,"high":15649,"low":15370,"close":15629,"volume":57331,"rsi_14":57.06,"sma_20":15565.75,"sma_60":14966.0,"sma_120":14579.71},{"date":"2026-07-10","open":15630,"high":15670,"low":15466,"close":15555,"volume":41193,"rsi_14":54.76,"sma_20":15586.75,"sma_60":14989.08,"sma_120":14590.25},{"date":"2026-07-13","open":15549,"high":15674,"low":15450,"close":15515,"volume":56443,"rsi_14":57.26,"sma_20":15603.5,"sma_60":15012.08,"sma_120":14600.96},{"date":"2026-07-14","open":15604,"high":15703,"low":15440,"close":15609,"volume":37988,"rsi_14":54.53,"sma_20":15624.25,"sma_60":15037.75,"sma_120":14612.58},{"date":"2026-07-15","open":15451,"high":15600,"low":15451,"close":15575,"volume":25767,"rsi_14":48.05,"sma_20":15637.25,"sma_60":15061.25,"sma_120":14624.29},{"date":"2026-07-16","open":15679,"high":15684,"low":15559,"close":15614,"volume":18930,"rsi_14":66.13,"sma_20":15648.0,"sma_60":15085.58,"sma_120":14637.42},{"date":"2026-07-20","open":15624,"high":15798,"low":15569,"close":15644,"volume":50949,"rsi_14":55.51,"sma_20":15666.25,"sma_60":15111.25,"sma_120":14651.17},{"date":"2026-07-21","open":15534,"high":15604,"low":15435,"close":15450,"volume":56038,"rsi_14":46.07,"sma_20":15673.0,"sma_60":15132.75,"sma_120":14664.54},{"date":"2026-07-22","open":15465,"high":15589,"low":15465,"close":15490,"volume":21999,"rsi_14":48.7,"sma_20":15689.25,"sma_60":15154.75,"sma_120":14677.92},{"date":"2026-07-23","open":15446,"high":15516,"low":15312,"close":15391,"volume":43034,"rsi_14":31.3,"sma_20":15688.5,"sma_60":15175.25,"sma_120":14689.87},{"date":"2026-07-24","open":15356,"high":15356,"low":15162,"close":15227,"volume":18235,"rsi_14":17.67,"sma_20":15667.0,"sma_60":15192.25,"sma_120":14703.5},{"date":"2026-07-27","open":15276,"high":15385,"low":15241,"close":15296,"volume":97726,"rsi_14":23.31,"sma_20":15676.0,"sma_60":15213.83,"sma_120":14716.0},{"date":"2026-07-28","open":15381,"high":15446,"low":15332,"close":15366,"volume":46803,"rsi_14":29.61,"sma_20":15668.5,"sma_60":15235.92,"sma_120":14731.08},{"date":"2026-07-29","open":15554,"high":15634,"low":15395,"close":15515,"volume":70316,"rsi_14":38.68,"sma_20":15662.25,"sma_60":15255.17,"sma_120":14747.17},{"date":"2026-07-30","open":15480,"high":15480,"low":15250,"close":15345,"volume":45079,"rsi_14":34.45,"sma_20":15649.0,"sma_60":15271.25,"sma_120":14759.79},{"date":"2026-07-31","open":15345,"high":15805,"low":15090,"close":15190,"volume":103550,"rsi_14":32.28,"sma_20":15613.25,"sma_60":15284.08,"sma_120":14769.87},{"date":"2026-08-03","open":15145,"high":15145,"low":15010,"close":15105,"volume":39833,"rsi_14":31.18,"sma_20":15565.5,"sma_60":15298.42,"sma_120":14777.79},{"date":"2026-08-04","open":15105,"high":15140,"low":15020,"close":15070,"volume":43430,"rsi_14":25.1,"sma_20":15518.5,"sma_60":15312.25,"sma_120":14784.71},{"date":"2026-08-05","open":15125,"high":15215,"low":15120,"close":15165,"volume":42646,"rsi_14":31.18,"sma_20":15480.5,"sma_60":15324.75,"sma_120":14789.33},{"date":"2026-08-06","open":15110,"high":15220,"low":15090,"close":15220,"volume":47242,"rsi_14":31.95,"sma_20":15453.75,"sma_60":15338.33,"sma_120":14794.5},{"date":"2026-08-07","open":15195,"high":15205,"low":15085,"close":15095,"volume":19492,"rsi_14":27.72,"sma_20":15422.75,"sma_60":15348.67,"sma_120":14797.62},{"date":"2026-08-10","open":15025,"high":15100,"low":14935,"close":15080,"volume":57906,"rsi_14":36.07,"sma_20":15347.9,"sma_60":15283.02,"sma_120":14764.52},{"date":"2026-08-11","open":15090,"high":15130,"low":15040,"close":15070,"volume":27693,"rsi_14":33.82,"sma_20":15325.65,"sma_60":15290.2,"sma_120":14769.6},{"date":"2026-08-12","open":14860,"high":14995,"low":14860,"close":14930,"volume":36286,"rsi_14":32.81,"sma_20":15291.7,"sma_60":15294.97,"sma_120":14774.52},{"date":"2026-08-13","open":14910,"high":14955,"low":14845,"close":14915,"volume":41068,"rsi_14":36.92,"sma_20":15258.75,"sma_60":15297.73,"sma_120":14781.93},{"date":"2026-08-14","open":14915,"high":15005,"low":14860,"close":14960,"volume":24244,"rsi_14":35.57,"sma_20":15226.05,"sma_60":15296.7,"sma_120":14788.22},{"date":"2026-08-18","open":14840,"high":14855,"low":14720,"close":14760,"volume":34897,"rsi_14":26.64,"sma_20":15181.85,"sma_60":15293.17,"sma_120":14793.35},{"date":"2026-08-19","open":14885,"high":14975,"low":14755,"close":14845,"volume":27605,"rsi_14":22.76,"sma_20":15151.6,"sma_60":15292.53,"sma_120":14799.39},{"date":"2026-08-20","open":14770,"high":14845,"low":14660,"close":14825,"volume":43424,"rsi_14":25.93,"sma_20":15118.35,"sma_60":15286.77,"sma_120":14806.02},{"date":"2026-08-21","open":14575,"high":14645,"low":14475,"close":14525,"volume":33693,"rsi_14":22.86,"sma_20":15075.1,"sma_60":15276.4,"sma_120":14810.85},{"date":"2026-08-24","open":14635,"high":14640,"low":14465,"close":14485,"volume":49731,"rsi_14":23.73,"sma_20":15038.05,"sma_60":15269.02,"sma_120":14815.6},{"date":"2026-08-25","open":14585,"high":14665,"low":14565,"close":14665,"volume":22300,"rsi_14":34.72,"sma_20":15006.5,"sma_60":15262.82,"sma_120":14819.68},{"date":"2026-08-26","open":14620,"high":14665,"low":14580,"close":14640,"volume":18899,"rsi_14":29.08,"sma_20":14970.25,"sma_60":15258.27,"sma_120":14823.96},{"date":"2026-08-27","open":14610,"high":14655,"low":14535,"close":14575,"volume":15965,"rsi_14":24.51,"sma_20":14923.25,"sma_60":15253.72,"sma_120":14827.6},{"date":"2026-08-28","open":14575,"high":14575,"low":14465,"close":14510,"volume":15560,"rsi_14":25.73,"sma_20":14881.5,"sma_60":15248.17,"sma_120":14830.62},{"date":"2026-08-31","open":14590,"high":14670,"low":14465,"close":14555,"volume":12670,"rsi_14":28.74,"sma_20":14849.75,"sma_60":15241.3,"sma_120":14832.5},{"date":"2026-09-01","open":14445,"high":14505,"low":14390,"close":14480,"volume":17593,"rsi_14":27.31,"sma_20":14818.5,"sma_60":15228.53,"sma_120":14835.1},{"date":"2026-09-02","open":14480,"high":14565,"low":14405,"close":14485,"volume":79620,"rsi_14":30.9,"sma_20":14789.25,"sma_60":15212.37,"sma_120":14837.49},{"date":"2026-09-03","open":14430,"high":14495,"low":14380,"close":14485,"volume":77105,"rsi_14":31.3,"sma_20":14755.25,"sma_60":15202.17,"sma_120":14839.88},{"date":"2026-09-04","open":14485,"high":14555,"low":14430,"close":14475,"volume":53231,"rsi_14":28.25,"sma_20":14718.0,"sma_60":15191.3,"sma_120":14842.19},{"date":"2026-09-07","open":14280,"high":14280,"low":14120,"close":14215,"volume":47236,"rsi_14":26.81,"sma_20":14674.0,"sma_60":15175.37,"sma_120":14841.73},{"date":"2026-09-08","open":14215,"high":14215,"low":14010,"close":14075,"volume":43822,"rsi_14":18.7,"sma_20":14623.75,"sma_60":15157.67,"sma_120":14840.03},{"date":"2026-09-09","open":14110,"high":14140,"low":14015,"close":14140,"volume":27580,"rsi_14":23.14,"sma_20":14577.25,"sma_60":15140.32,"sma_120":14839.16},{"date":"2026-09-10","open":14165,"high":14165,"low":14020,"close":14145,"volume":18553,"rsi_14":30.61,"sma_20":14538.0,"sma_60":15122.8,"sma_120":14837.92},{"date":"2026-09-11","open":14195,"high":14310,"low":14150,"close":14275,"volume":43231,"rsi_14":40.19,"sma_20":14506.0,"sma_60":15105.45,"sma_120":14838.98},{"date":"2026-09-14","open":14300,"high":14415,"low":14290,"close":14390,"volume":38202,"rsi_14":36.32,"sma_20":14477.5,"sma_60":15088.62,"sma_120":14841.05},{"date":"2026-09-15","open":14490,"high":14600,"low":14390,"close":14595,"volume":25746,"rsi_14":48.1,"sma_20":14469.25,"sma_60":15077.18,"sma_120":14844.48},{"date":"2026-09-16","open":14585,"high":14715,"low":14555,"close":14640,"volume":49553,"rsi_14":52.79,"sma_20":14459.0,"sma_60":15065.92,"sma_120":14848.79},{"date":"2026-09-17","open":14700,"high":14765,"low":14602,"close":14750,"volume":23921,"rsi_14":59.92,"sma_20":14455.25,"sma_60":15058.98,"sma_120":14852.64},{"date":"2026-09-18","open":14605,"high":14695,"low":14550,"close":14695,"volume":37978,"rsi_14":55.74,"sma_20":14463.75,"sma_60":15047.15,"sma_120":14856.23},{"date":"2026-09-21","open":14720,"high":14720,"low":14640,"close":14670,"volume":22511,"rsi_14":58.12,"sma_20":14473.0,"sma_60":15030.75,"sma_120":14859.06},{"date":"2026-09-22","open":14545,"high":14670,"low":14310,"close":14325,"volume":68367,"rsi_14":44.7,"sma_20":14456.0,"sma_60":15017.55,"sma_120":14860.75},{"date":"2026-09-23","open":14245,"high":14305,"low":14175,"close":14305,"volume":30695,"rsi_14":44.12,"sma_20":14439.25,"sma_60":14997.38,"sma_120":14858.06},{"date":"2026-09-28","open":14305,"high":14375,"low":14185,"close":14375,"volume":25166,"rsi_14":46.86,"sma_20":14429.25,"sma_60":14977.73,"sma_120":14857.26},{"date":"2026-09-29","open":14240,"high":14240,"low":14050,"close":14160,"volume":51072,"rsi_14":48.22,"sma_20":14411.75,"sma_60":14955.0,"sma_120":14856.27},{"date":"2026-09-30","open":14025,"high":14110,"low":14000,"close":14050,"volume":16923,"rsi_14":49.17,"sma_20":14386.5,"sma_60":14925.53,"sma_120":14853.56},{"date":"2026-10-01","open":14130,"high":14130,"low":14000,"close":14065,"volume":27968,"rsi_14":47.44,"sma_20":14365.75,"sma_60":14893.75,"sma_120":14851.68},{"date":"2026-10-02","open":14080,"high":14080,"low":13965,"close":13975,"volume":22255,"rsi_14":44.52,"sma_20":14340.25,"sma_60":14861.3,"sma_120":14849.06},{"date":"2026-10-06","open":14025,"high":14040,"low":13895,"close":13905,"volume":25692,"rsi_14":37.58,"sma_20":14311.25,"sma_60":14829.08,"sma_120":14845.35},{"date":"2026-10-07","open":13920,"high":14015,"low":13880,"close":13885,"volume":14691,"rsi_14":31.9,"sma_20":14281.75,"sma_60":14799.35,"sma_120":14842.23},{"date":"2026-10-08","open":13940,"high":13970,"low":13880,"close":13880,"volume":30166,"rsi_14":20.08,"sma_20":14265.0,"sma_60":14770.2,"sma_120":14838.81},{"date":"2026-10-12","open":14150,"high":14230,"low":14090,"close":14140,"volume":19574,"rsi_14":32.27,"sma_20":14268.25,"sma_60":14746.63,"sma_120":14837.85},{"date":"2026-10-13","open":14190,"high":14435,"low":14185,"close":14415,"volume":68004,"rsi_14":39.37,"sma_20":14282.0,"sma_60":14728.3,"sma_120":14839.48},{"date":"2026-10-14","open":14350,"high":14365,"low":14270,"close":14350,"volume":16842,"rsi_14":39.12,"sma_20":14292.25,"sma_60":14707.32,"sma_120":14841.1},{"date":"2026-10-15","open":14400,"high":14500,"low":14320,"close":14460,"volume":41119,"rsi_14":43.71,"sma_20":14301.5,"sma_60":14688.75,"sma_120":14842.85},{"date":"2026-10-16","open":14440,"high":14445,"low":14325,"close":14350,"volume":32699,"rsi_14":50.87,"sma_20":14299.5,"sma_60":14667.68,"sma_120":14843.77},{"date":"2026-10-19","open":14400,"high":14505,"low":14325,"close":14375,"volume":41825,"rsi_14":52.43,"sma_20":14288.5,"sma_60":14646.53,"sma_120":14845.31},{"date":"2026-10-20","open":14370,"high":14380,"low":14290,"close":14360,"volume":17920,"rsi_14":49.46,"sma_20":14274.5,"sma_60":14628.37,"sma_120":14846.27},{"date":"2026-10-21","open":14325,"high":14355,"low":14275,"close":14320,"volume":25661,"rsi_14":56.61,"sma_20":14253.0,"sma_60":14608.87,"sma_120":14846.81},{"date":"2026-10-22","open":14325,"high":14445,"low":14285,"close":14290,"volume":67441,"rsi_14":60.62,"sma_20":14232.75,"sma_60":14590.53,"sma_120":14847.18},{"date":"2026-10-23","open":14465,"high":14585,"low":14460,"close":14490,"volume":26757,"rsi_14":66.16,"sma_20":14223.75,"sma_60":14578.27,"sma_120":14848.85}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE 버크셔포트폴리오TOP10","phase":"above-fold","symbol_resolved":true}