{"status":"ok","report":{"price_analysis":{"current":14300.0,"change_1d":-2.3,"change_7d":-3.6,"change_30d":-3.7,"high_30d":15910.0,"low_30d":14180.0,"position_in_range":7.0,"support":14353.0,"resistance":15737.0},"summary":"KODEX 미국AI테크TOP10(485540)은(는) KEDI 미국AI테크 TOP10 지수(PR)를 추종하는 ETF입니다, 순자산 3,150억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 24.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-165.35)가 시그널선(-29.26)을 하회합니다(데드크로스). SMA20 15324, SMA60 15156 — 혼조세입니다. 볼린저밴드 14448~16199 (현재 위치 -8%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 24","rsi_14":24.0,"macd":-165.34807928326336,"macd_signal":-29.263078454998734,"sma_20":15323.5,"sma_60":15156.3,"bb_upper":16198.731969251581,"bb_lower":14448.268030748419,"atr_14":274.64285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -597.00, 기관 순매수 -1.49만. 30일 누적: 외국인 -2.11만, 기관 -23.15만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-597.0,"institutional_flow":-14926.0,"data":[{"date":"2026-10-23","foreign_net":-17.0,"institution_net":12257.0,"retail_net":-12240.0},{"date":"2026-10-22","foreign_net":-438.0,"institution_net":-6270.0,"retail_net":6708.0},{"date":"2026-10-21","foreign_net":-492.0,"institution_net":-13057.0,"retail_net":13549.0},{"date":"2026-10-20","foreign_net":-111.0,"institution_net":7397.0,"retail_net":-7286.0},{"date":"2026-10-19","foreign_net":461.0,"institution_net":-15253.0,"retail_net":14792.0},{"date":"2026-10-16","foreign_net":4016.0,"institution_net":-12379.0,"retail_net":8363.0},{"date":"2026-10-15","foreign_net":3115.0,"institution_net":24258.0,"retail_net":-27373.0},{"date":"2026-10-14","foreign_net":-26121.0,"institution_net":11095.0,"retail_net":15026.0},{"date":"2026-10-13","foreign_net":1203.0,"institution_net":14885.0,"retail_net":-16088.0},{"date":"2026-10-12","foreign_net":-97.0,"institution_net":-31263.0,"retail_net":31360.0},{"date":"2026-10-08","foreign_net":-987.0,"institution_net":-5382.0,"retail_net":6369.0},{"date":"2026-10-07","foreign_net":35.0,"institution_net":-30942.0,"retail_net":30907.0},{"date":"2026-10-06","foreign_net":87.0,"institution_net":7724.0,"retail_net":-7811.0},{"date":"2026-10-02","foreign_net":1104.0,"institution_net":-83543.0,"retail_net":82439.0},{"date":"2026-10-01","foreign_net":-945.0,"institution_net":-64353.0,"retail_net":65298.0},{"date":"2026-09-30","foreign_net":-40.0,"institution_net":-18603.0,"retail_net":18643.0},{"date":"2026-09-29","foreign_net":101.0,"institution_net":-4046.0,"retail_net":3945.0},{"date":"2026-09-28","foreign_net":-196.0,"institution_net":-2266.0,"retail_net":2462.0},{"date":"2026-09-23","foreign_net":-8.0,"institution_net":-8021.0,"retail_net":8029.0},{"date":"2026-09-22","foreign_net":-24.0,"institution_net":-5039.0,"retail_net":5063.0},{"date":"2026-09-21","foreign_net":84.0,"institution_net":1446.0,"retail_net":-1530.0},{"date":"2026-09-18","foreign_net":-22.0,"institution_net":34070.0,"retail_net":-34048.0},{"date":"2026-09-17","foreign_net":20.0,"institution_net":-30171.0,"retail_net":30151.0},{"date":"2026-09-16","foreign_net":-1727.0,"institution_net":29117.0,"retail_net":-27390.0},{"date":"2026-09-15","foreign_net":1042.0,"institution_net":-38188.0,"retail_net":37146.0},{"date":"2026-09-14","foreign_net":-1889.0,"institution_net":6325.0,"retail_net":-4436.0},{"date":"2026-09-11","foreign_net":-12.0,"institution_net":4938.0,"retail_net":-4926.0},{"date":"2026-09-10","foreign_net":-128.0,"institution_net":2830.0,"retail_net":-2702.0},{"date":"2026-09-09","foreign_net":8.0,"institution_net":2238.0,"retail_net":-2246.0},{"date":"2026-09-08","foreign_net":889.0,"institution_net":-21323.0,"retail_net":20434.0}],"periods":{"d1":{"foreign_net":-17.0,"institution_net":12257.0,"retail_net":-12240.0},"d3":{"foreign_net":-947.0,"institution_net":-7070.0,"retail_net":8017.0},"d7":{"foreign_net":6534.0,"institution_net":-3047.0,"retail_net":-3487.0},"d14":{"foreign_net":-18242.0,"institution_net":-120473.0,"retail_net":138715.0},"d30":{"foreign_net":-21089.0,"institution_net":-231519.0,"retail_net":252608.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":32,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":24.0,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.7,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.3951,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.4,"summary":"배당수익률 0.40%","metrics":[{"name":"배당수익률","value":0.4,"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":"2026-10-23T23:25:23.755492+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KEDI 미국AI테크 TOP10 지수(PR)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.3,"aum":315000000000.0,"aum_display":"3,150억","dividend_yield":null,"tracking_error":0.11,"holdings":[{"ticker":"","name":"NVIDIA Corp","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"Amazon.com Inc","weight":null},{"ticker":"","name":"MICROSOFT","weight":null},{"ticker":"","name":"BROADCOM LTD","weight":null},{"ticker":"","name":"TESLA MOTORS","weight":null},{"ticker":"","name":"Meta Platforms Inc-CL A","weight":null},{"ticker":"","name":"TAIWAN SEMICONDUCTOR-SP ADR","weight":null},{"ticker":"","name":"ADVANCED MICRO DEVICES","weight":null},{"ticker":"","name":"MICRON TECH","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":14300.0,"change_pct":-2.26,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-06-25","close":9694.5908},{"date":"2024-06-26","close":9952.584},{"date":"2024-06-27","close":9972.4297},{"date":"2024-06-28","close":10012.1211},{"date":"2024-07-01","close":9922.8154},{"date":"2024-07-02","close":10022.0439},{"date":"2024-07-03","close":10170.8857},{"date":"2024-07-04","close":10309.8057},{"date":"2024-07-05","close":10314.7666},{"date":"2024-07-08","close":10399.1104},{"date":"2024-07-09","close":10483.4551},{"date":"2024-07-10","close":10538.0303},{"date":"2024-07-11","close":10652.1426},{"date":"2024-07-12","close":10270.1143},{"date":"2024-07-15","close":10394.1484},{"date":"2024-07-16","close":10394.1484},{"date":"2024-07-17","close":10136.1562},{"date":"2024-07-18","close":9922.8154},{"date":"2024-07-19","close":9902.9707},{"date":"2024-07-22","close":9808.7031},{"date":"2024-07-23","close":9912.8926},{"date":"2024-07-24","close":9749.166},{"date":"2024-07-25","close":9436.5957},{"date":"2024-07-26","close":9377.0596},{"date":"2024-07-29","close":9456.4424},{"date":"2024-07-30","close":9367.1377},{"date":"2024-07-31","close":9312.5625},{"date":"2024-08-01","close":9570.5557},{"date":"2024-08-02","close":8990.0703},{"date":"2024-08-05","close":8057.3262},{"date":"2024-08-06","close":8821.3848},{"date":"2024-08-07","close":8846.1895},{"date":"2024-08-08","close":8672.54},{"date":"2024-08-09","close":8856.1133},{"date":"2024-08-12","close":9014.877},{"date":"2024-08-13","close":9054.5684},{"date":"2024-08-14","close":9312.5625},{"date":"2024-08-16","close":9520.9404},{"date":"2024-08-19","close":9302.6396},{"date":"2024-08-20","close":9501.0957},{"date":"2024-08-21","close":9471.3271},{"date":"2024-08-22","close":9451.4824},{"date":"2024-08-23","close":9362.1777},{"date":"2024-08-26","close":9382.0215},{"date":"2024-08-27","close":9287.0},{"date":"2024-08-28","close":9377.0596},{"date":"2024-08-29","close":9128.9922},{"date":"2024-08-30","close":9188.5273},{"date":"2024-09-02","close":9228.2178},{"date":"2024-09-03","close":9238.1406},{"date":"2024-09-04","close":8811.46},{"date":"2024-09-05","close":8821.3848},{"date":"2024-09-06","close":8756.8838},{"date":"2024-09-09","close":8692.3867},{"date":"2024-09-10","close":8702.3086},{"date":"2024-09-11","close":8801.5371},{"date":"2024-09-12","close":9119.0674},{"date":"2024-09-13","close":9163.7188},{"date":"2024-09-19","close":9317.5244},{"date":"2024-09-20","close":9421.7139},{"date":"2024-09-23","close":9491.1729},{"date":"2024-09-24","close":9466.3662},{"date":"2024-09-25","close":9491.1729},{"date":"2024-09-26","close":9664.8223},{"date":"2024-09-27","close":9530.8652},{"date":"2024-09-30","close":9257.9873},{"date":"2024-10-02","close":9223.2578},{"date":"2024-10-04","close":9416.7529},{"date":"2024-10-07","close":9625.1299},{"date":"2024-10-08","close":9640.0156},{"date":"2024-10-10","close":9808.7031},{"date":"2024-10-11","close":9813.6641},{"date":"2024-10-14","close":9823.5869},{"date":"2024-10-15","close":9922.8154},{"date":"2024-10-16","close":9883.125},{"date":"2024-10-17","close":9982.3506},{"date":"2024-10-18","close":10041.8896},{"date":"2024-10-21","close":10031.9658},{"date":"2024-10-22","close":10146.0771},{"date":"2024-10-23","close":10245.3066},{"date":"2024-10-24","close":10121.2705},{"date":"2024-10-25","close":10210.5762},{"date":"2024-10-28","close":10329.6504},{"date":"2024-10-29","close":10344.5352},{"date":"2024-10-30","close":10460.0},{"date":"2024-10-31","close":10165.7539},{"date":"2024-11-01","close":10036.6328},{"date":"2024-11-04","close":10006.835},{"date":"2024-11-05","close":10031.0},{"date":"2024-11-06","close":10334.6025},{"date":"2024-11-07","close":10513.3848},{"date":"2024-11-08","close":10692.167},{"date":"2024-11-11","close":10766.6592},{"date":"2024-11-12","close":10697.1328},{"date":"2024-11-13","close":10707.0654},{"date":"2024-11-14","close":10712.0322},{"date":"2024-11-15","close":10553.1123},{"date":"2024-11-18","close":10428.96},{"date":"2024-11-19","close":10404.1289},{"date":"2024-11-20","close":10582.9121},{"date":"2024-11-21","close":10483.5879},{"date":"2024-11-22","close":10473.6553},{"date":"2024-11-25","close":10473.6553},{"date":"2024-11-26","close":10364.3994},{"date":"2024-11-27","close":10483.5879},{"date":"2024-11-28","close":10369.3662},{"date":"2024-11-29","close":10404.1289},{"date":"2024-12-02","close":10468.6895},{"date":"2024-12-03","close":10687.2002},{"date":"2024-12-04","close":10865.9834},{"date":"2024-12-05","close":11074.5625},{"date":"2024-12-06","close":11109.3252},{"date":"2024-12-09","close":11298.04},{"date":"2024-12-10","close":11208.6484},{"date":"2024-12-11","close":11253.3438},{"date":"2024-12-12","close":11536.416},{"date":"2024-12-13","close":11511.585},{"date":"2024-12-16","close":11610.9092},{"date":"2024-12-17","close":11854.251},{"date":"2024-12-18","close":11799.624},{"date":"2024-12-19","close":11461.9229},{"date":"2024-12-20","close":11461.9229},{"date":"2024-12-23","close":11735.0625},{"date":"2024-12-24","close":11884.0479},{"date":"2024-12-26","close":12152.2227},{"date":"2024-12-27","close":12057.8633},{"date":"2024-12-30","close":11913.8447},{"date":"2025-01-02","close":11715.1982},{"date":"2025-01-03","close":11680.4346},{"date":"2025-01-06","close":11908.8799},{"date":"2025-01-07","close":11968.4727},{"date":"2025-01-08","close":11759.8945},{"date":"2025-01-09","close":11690.3672},{"date":"2025-01-10","close":11695.333},{"date":"2025-01-13","close":11511.585},{"date":"2025-01-14","close":11551.3154},{"date":"2025-01-15","close":11387.4316},{"date":"2025-01-16","close":11665.5371},{"date":"2025-01-17","close":11536.416},{"date":"2025-01-20","close":11625.8066},{"date":"2025-01-21","close":11576.1465},{"date":"2025-01-22","close":11675.4678},{"date":"2025-01-23","close":11789.6904},{"date":"2025-01-24","close":11784.7197},{"date":"2025-01-31","close":11561.0547},{"date":"2025-02-03","close":11158.4551},{"date":"2025-02-04","close":11302.5957},{"date":"2025-02-05","close":11252.8916},{"date":"2025-02-06","close":11387.0918},{"date":"2025-02-07","close":11397.0332},{"date":"2025-02-10","close":11322.4766},{"date":"2025-02-11","close":11372.1807},{"date":"2025-02-12","close":11397.0332},{"date":"2025-02-13","close":11377.1504},{"date":"2025-02-14","close":11446.7363},{"date":"2025-02-17","close":11526.2607},{"date":"2025-02-18","close":11541.1729},{"date":"2025-02-19","close":11436.7949},{"date":"2025-02-20","close":11372.1807},{"date":"2025-02-21","close":11372.1807},{"date":"2025-02-24","close":11123.6621},{"date":"2025-02-25","close":10895.0254},{"date":"2025-02-26","close":10770.7676},{"date":"2025-02-27","close":10899.9971},{"date":"2025-02-28","close":10621.6562},{"date":"2025-03-04","close":10383.0791},{"date":"2025-03-05","close":10432.7832},{"date":"2025-03-06","close":10417.8711},{"date":"2025-03-07","close":10199.1758},{"date":"2025-03-10","close":10224.0273},{"date":"2025-03-11","close":9871.1318},{"date":"2025-03-12","close":9886.042},{"date":"2025-03-13","close":9985.4502},{"date":"2025-03-14","close":9970.5391},{"date":"2025-03-17","close":10025.2129},{"date":"2025-03-18","close":10020.2432},{"date":"2025-03-19","close":9900.9551},{"date":"2025-03-20","close":10144.502},{"date":"2025-03-21","close":10055.0352},{"date":"2025-03-24","close":10308.5234},{"date":"2025-03-25","close":10457.6348},{"date":"2025-03-26","close":10507.3379},{"date":"2025-03-27","close":10164.3818},{"date":"2025-03-28","close":10099.7695},{"date":"2025-03-31","close":9627.585},{"date":"2025-04-01","close":9731.9629},{"date":"2025-04-02","close":9841.3096},{"date":"2025-04-03","close":9508.2959},{"date":"2025-04-04","close":9085.8164},{"date":"2025-04-07","close":8270.6758},{"date":"2025-04-08","close":8971.498},{"date":"2025-04-09","close":8628.542},{"date":"2025-04-10","close":9712.0801},{"date":"2025-04-11","close":9478.4736},{"date":"2025-04-14","close":9582.8506},{"date":"2025-04-15","close":9393.9766},{"date":"2025-04-16","close":9135.5186},{"date":"2025-04-17","close":9090.7852},{"date":"2025-04-18","close":8986.4072},{"date":"2025-04-21","close":8827.3564},{"date":"2025-04-22","close":8722.9785},{"date":"2025-04-23","close":9110.668},{"date":"2025-04-24","close":9244.8672},{"date":"2025-04-25","close":9726.9912},{"date":"2025-04-28","close":9801.5479},{"date":"2025-04-29","close":9781.6445},{"date":"2025-04-30","close":9657.2617},{"date":"2025-05-02","close":9881.1533},{"date":"2025-05-07","close":9831.3994},{"date":"2025-05-08","close":9866.2266},{"date":"2025-05-09","close":9940.8574},{"date":"2025-05-12","close":10184.6543},{"date":"2025-05-13","close":10478.2021},{"date":"2025-05-14","close":10871.2588},{"date":"2025-05-15","close":10776.7275},{"date":"2025-05-16","close":10647.3662},{"date":"2025-05-19","close":10547.8584},{"date":"2025-05-20","close":10657.3164},{"date":"2025-05-21","close":10582.6855},{"date":"2025-05-22","close":10453.3242},{"date":"2025-05-23","close":10468.25},{"date":"2025-05-26","close":10428.4482},{"date":"2025-05-27","close":10503.0801},{"date":"2025-05-28","close":10677.2178},{"date":"2025-05-29","close":10896.1348},{"date":"2025-05-30","close":10692.1445},{"date":"2025-06-02","close":10542.8818},{"date":"2025-06-04","close":10776.7275},{"date":"2025-06-05","close":10702.0947},{"date":"2025-06-09","close":10712.0459},{"date":"2025-06-10","close":10876.2344},{"date":"2025-06-11","close":11000.6191},{"date":"2025-06-12","close":10876.2344},{"date":"2025-06-13","close":10786.6768},{"date":"2025-06-16","close":10871.2588},{"date":"2025-06-17","close":10975.7422},{"date":"2025-06-18","close":11020.5205},{"date":"2025-06-19","close":11015.5459},{"date":"2025-06-20","close":10980.7188},{"date":"2025-06-23","close":10950.8643},{"date":"2025-06-24","close":11075.25},{"date":"2025-06-25","close":11134.9561},{"date":"2025-06-26","close":11229.4883},{"date":"2025-06-27","close":11343.9219},{"date":"2025-06-30","close":11413.5781},{"date":"2025-07-01","close":11373.7744},{"date":"2025-07-02","close":11289.1934},{"date":"2025-07-03","close":11438.4541},{"date":"2025-07-04","close":11518.0615},{"date":"2025-07-07","close":11528.0117},{"date":"2025-07-08","close":11557.8652},{"date":"2025-07-09","close":11542.9385},{"date":"2025-07-10","close":11662.3477},{"date":"2025-07-11","close":11741.9551},{"date":"2025-07-14","close":11781.7578},{"date":"2025-07-15","close":11955.8975},{"date":"2025-07-16","close":12000.6768},{"date":"2025-07-17","close":12149.9385},{"date":"2025-07-18","close":12254.4209},{"date":"2025-07-21","close":12239.4961},{"date":"2025-07-22","close":12229.5439},{"date":"2025-07-23","close":12100.1846},{"date":"2025-07-24","close":12125.0605},{"date":"2025-07-25","close":12254.4209},{"date":"2025-07-28","close":12413.6338},{"date":"2025-07-29","close":12503.1914},{"date":"2025-07-30","close":12385.6592},{"date":"2025-07-31","close":12823.9141},{"date":"2025-08-01","close":12550.0059},{"date":"2025-08-04","close":12241.2354},{"date":"2025-08-05","close":12550.0059},{"date":"2025-08-06","close":12475.3037},{"date":"2025-08-07","close":12634.668},{"date":"2025-08-08","close":12749.2119},{"date":"2025-08-11","close":12878.6963},{"date":"2025-08-12","close":12833.875},{"date":"2025-08-13","close":12938.458},{"date":"2025-08-14","close":12858.7744},{"date":"2025-08-18","close":12863.7549},{"date":"2025-08-19","close":12863.7549},{"date":"2025-08-20","close":12569.9268},{"date":"2025-08-21","close":12569.9268},{"date":"2025-08-22","close":12400.6006},{"date":"2025-08-25","close":12649.6074},{"date":"2025-08-26","close":12754.1924},{"date":"2025-08-27","close":12843.835},{"date":"2025-08-28","close":12694.4297},{"date":"2025-08-29","close":12828.8936},{"date":"2025-09-01","close":12639.6475},{"date":"2025-09-02","close":12634.668},{"date":"2025-09-03","close":12679.4893},{"date":"2025-09-04","close":12818.9346},{"date":"2025-09-05","close":13013.1611},{"date":"2025-09-08","close":12963.3594},{"date":"2025-09-09","close":13028.1006},{"date":"2025-09-10","close":13172.5254},{"date":"2025-09-11","close":13282.0889},{"date":"2025-09-12","close":13277.1094},{"date":"2025-09-15","close":13421.5342},{"date":"2025-09-16","close":13526.1172},{"date":"2025-09-17","close":13461.374},{"date":"2025-09-18","close":13511.1758},{"date":"2025-09-19","close":13600.8193},{"date":"2025-09-22","close":13705.4033},{"date":"2025-09-23","close":13849.8271},{"date":"2025-09-24","close":13725.3223},{"date":"2025-09-25","close":13725.3223},{"date":"2025-09-26","close":13770.1436},{"date":"2025-09-29","close":13740.2637},{"date":"2025-09-30","close":13760.1846},{"date":"2025-10-01","close":13770.1436},{"date":"2025-10-02","close":13954.4111},{"date":"2025-10-10","close":14238.2803},{"date":"2025-10-13","close":14014.1729},{"date":"2025-10-14","close":14009.1914},{"date":"2025-10-15","close":13989.2715},{"date":"2025-10-16","close":14004.2119},{"date":"2025-10-17","close":13795.0459},{"date":"2025-10-20","close":14093.8545},{"date":"2025-10-21","close":14213.3789},{"date":"2025-10-22","close":14327.9229},{"date":"2025-10-23","close":14208.3994},{"date":"2025-10-24","close":14372.7441},{"date":"2025-10-27","close":14646.6523},{"date":"2025-10-28","close":14835.8984},{"date":"2025-10-29","close":15284.1133},{"date":"2025-10-30","close":15105.6963},{"date":"2025-10-31","close":15080.7773},{"date":"2025-11-03","close":14901.3633},{"date":"2025-11-04","close":14816.6406},{"date":"2025-11-05","close":14791.7207},{"date":"2025-11-06","close":14851.5254},{"date":"2025-11-07","close":14672.1113},{"date":"2025-11-10","close":14751.8506},{"date":"2025-11-11","close":15025.9561},{"date":"2025-11-12","close":15085.7617},{"date":"2025-11-13","close":14951.2002},{"date":"2025-11-14","close":14348.1689},{"date":"2025-11-17","close":14642.209},{"date":"2025-11-18","close":14318.2666},{"date":"2025-11-19","close":14193.6729},{"date":"2025-11-20","close":14741.8838},{"date":"2025-11-21","close":14153.8027},{"date":"2025-11-24","close":14378.0703},{"date":"2025-11-25","close":14677.0957},{"date":"2025-11-26","close":14771.7861},{"date":"2025-11-27","close":14821.624},{"date":"2025-11-28","close":14946.2168},{"date":"2025-12-01","close":14746.8672},{"date":"2025-12-02","close":14836.5752},{"date":"2025-12-03","close":14976.1182},{"date":"2025-12-04","close":14971.1348},{"date":"2025-12-05","close":15055.8584},{"date":"2025-12-08","close":15105.6963},{"date":"2025-12-09","close":15120.6465},{"date":"2025-12-10","close":15140.582},{"date":"2025-12-11","close":14956.1846},{"date":"2025-12-12","close":15045.8916},{"date":"2025-12-15","close":14771.7861},{"date":"2025-12-16","close":14567.4521},{"date":"2025-12-17","close":14856.5098},{"date":"2025-12-18","close":14517.6162},{"date":"2025-12-19","close":14781.7529},{"date":"2025-12-22","close":15050.875},{"date":"2025-12-23","close":15095.7285},{"date":"2025-12-24","close":14966.1514},{"date":"2025-12-26","close":14896.3799},{"date":"2025-12-29","close":14736.8994},{"date":"2025-12-30","close":14731.916},{"date":"2026-01-02","close":14791.7217},{"date":"2026-01-05","close":14736.8994},{"date":"2026-01-06","close":14791.7217},{"date":"2026-01-07","close":14751.8516},{"date":"2026-01-08","close":14796.7051},{"date":"2026-01-09","close":14866.4766},{"date":"2026-01-12","close":14946.2168},{"date":"2026-01-13","close":15195.4033},{"date":"2026-01-14","close":15190.4199},{"date":"2026-01-15","close":14981.1035},{"date":"2026-01-16","close":15110.6807},{"date":"2026-01-19","close":14866.4775},{"date":"2026-01-20","close":14791.7217},{"date":"2026-01-21","close":14632.2422},{"date":"2026-01-22","close":14711.9805},{"date":"2026-01-23","close":14931.2646},{"date":"2026-01-26","close":14711.9805},{"date":"2026-01-27","close":14941.2334},{"date":"2026-01-28","close":14911.3311},{"date":"2026-01-29","close":14890.3799},{"date":"2026-01-30","close":14685.8555},{"date":"2026-02-02","close":14596.0645},{"date":"2026-02-03","close":14900.3564},{"date":"2026-02-04","close":14521.2383},{"date":"2026-02-05","close":14236.8994},{"date":"2026-02-06","close":13877.7334},{"date":"2026-02-09","close":14256.8525},{"date":"2026-02-10","close":14486.3184},{"date":"2026-02-11","close":14316.7129},{"date":"2026-02-12","close":14147.1074},{"date":"2026-02-13","close":13807.8965},{"date":"2026-02-19","close":13872.7451},{"date":"2026-02-20","close":13922.6299},{"date":"2026-02-23","close":13872.7451},{"date":"2026-02-24","close":13882.7227},{"date":"2026-02-25","close":13867.7568},{"date":"2026-02-26","close":13977.502},{"date":"2026-02-27","close":13807.8965},{"date":"2026-03-03","close":13792.9307},{"date":"2026-03-04","close":13733.0703},{"date":"2026-03-05","close":14077.2705},{"date":"2026-03-06","close":14271.8174},{"date":"2026-03-09","close":13882.7227},{"date":"2026-03-10","close":14157.085},{"date":"2026-03-11","close":14167.0615},{"date":"2026-03-12","close":14236.8994},{"date":"2026-03-13","close":14251.8643},{"date":"2026-03-16","close":14162.0732},{"date":"2026-03-17","close":14117.1777},{"date":"2026-03-18","close":14261.8408},{"date":"2026-03-19","close":14107.2002},{"date":"2026-03-20","close":14042.3506},{"date":"2026-03-23","close":13693.1631},{"date":"2026-03-24","close":13862.7686},{"date":"2026-03-25","close":13837.8271},{"date":"2026-03-26","close":13867.7568},{"date":"2026-03-27","close":13533.5342},{"date":"2026-03-30","close":13149.4277},{"date":"2026-03-31","close":13229.2422},{"date":"2026-04-01","close":13743.0469},{"date":"2026-04-02","close":13563.4648},{"date":"2026-04-03","close":13718.1045},{"date":"2026-04-06","close":13767.9893},{"date":"2026-04-07","close":13718.1045},{"date":"2026-04-08","close":14142.1191},{"date":"2026-04-09","close":14032.375},{"date":"2026-04-10","close":14206.9688},{"date":"2026-04-13","close":14276.8057},{"date":"2026-04-14","close":14566.1328},{"date":"2026-04-15","close":14940.2637},{"date":"2026-04-16","close":15364.2773},{"date":"2026-04-17","close":15364.2773},{"date":"2026-04-20","close":15384.2314},{"date":"2026-04-21","close":15404.1846},{"date":"2026-04-22","close":15488.9873},{"date":"2026-04-23","close":15648.6162},{"date":"2026-04-24","close":15628.6631},{"date":"2026-04-27","close":15898.0371},{"date":"2026-04-28","close":15982.8398},{"date":"2026-04-29","close":15943.8906},{"date":"2026-04-30","close":15898.9502},{"date":"2026-05-04","close":15898.9502},{"date":"2026-05-06","close":15799.083},{"date":"2026-05-07","close":16128.6465},{"date":"2026-05-08","close":16458.2109},{"date":"2026-05-11","close":16548.0918},{"date":"2026-05-12","close":16608.0117},{"date":"2026-05-13","close":16767.8008},{"date":"2026-05-14","close":17022.4629},{"date":"2026-05-15","close":16982.5156},{"date":"2026-05-18","close":16777.7871},{"date":"2026-05-19","close":16862.6738},{"date":"2026-05-20","close":16717.8652},{"date":"2026-05-21","close":16897.6289},{"date":"2026-05-22","close":17057.416},{"date":"2026-05-26","close":16917.6016},{"date":"2026-05-27","close":16847.6934},{"date":"2026-05-28","close":16852.6875},{"date":"2026-05-29","close":17277.125},{"date":"2026-06-01","close":17421.9336},{"date":"2026-06-02","close":17436.9141},{"date":"2026-06-04","close":17097.3633},{"date":"2026-06-05","close":17167.2715},{"date":"2026-06-08","close":16478.1836},{"date":"2026-06-09","close":16443.2305},{"date":"2026-06-10","close":16233.5078},{"date":"2026-06-11","close":15998.8184},{"date":"2026-06-12","close":16073.7188},{"date":"2026-06-15","close":16373.3223},{"date":"2026-06-16","close":16528.1172},{"date":"2026-06-17","close":16393.2969},{"date":"2026-06-18","close":16328.3818},{"date":"2026-06-19","close":16443.2305},{"date":"2026-06-22","close":16563.0703},{"date":"2026-06-23","close":15973.8516},{"date":"2026-06-24","close":16018.792},{"date":"2026-06-25","close":16063.7324},{"date":"2026-06-26","close":15474.5127},{"date":"2026-06-29","close":15868.9902},{"date":"2026-06-30","close":16223.5205},{"date":"2026-07-01","close":16428.25},{"date":"2026-07-02","close":16428.25},{"date":"2026-07-03","close":16048.752},{"date":"2026-07-06","close":16058.7393},{"date":"2026-07-07","close":16073.7188},{"date":"2026-07-08","close":15779.1094},{"date":"2026-07-09","close":16033.7715},{"date":"2026-07-10","close":16063.7324},{"date":"2026-07-13","close":16108.6729},{"date":"2026-07-14","close":15968.8574},{"date":"2026-07-15","close":16153.6133},{"date":"2026-07-16","close":16183.5732},{"date":"2026-07-20","close":15404.6045},{"date":"2026-07-21","close":15644.2871},{"date":"2026-07-22","close":15669.2549},{"date":"2026-07-23","close":15439.5586},{"date":"2026-07-24","close":14960.1934},{"date":"2026-07-27","close":15065.0547},{"date":"2026-07-28","close":14460.8545},{"date":"2026-07-29","close":14351.0},{"date":"2026-07-30","close":14085.0},{"date":"2026-07-31","close":14850.0},{"date":"2026-08-03","close":15185.0},{"date":"2026-08-04","close":15665.0},{"date":"2026-08-05","close":15905.0},{"date":"2026-08-06","close":15690.0},{"date":"2026-08-07","close":15685.0},{"date":"2026-08-10","close":15840.0},{"date":"2026-08-11","close":15730.0},{"date":"2026-08-12","close":15605.0},{"date":"2026-08-13","close":15620.0},{"date":"2026-08-14","close":15740.0},{"date":"2026-08-18","close":15335.0},{"date":"2026-08-19","close":14970.0},{"date":"2026-08-20","close":15035.0},{"date":"2026-08-21","close":14855.0},{"date":"2026-08-24","close":14770.0},{"date":"2026-08-25","close":14810.0},{"date":"2026-08-26","close":14875.0},{"date":"2026-08-27","close":14925.0},{"date":"2026-08-28","close":14995.0},{"date":"2026-08-31","close":14950.0},{"date":"2026-09-01","close":14950.0},{"date":"2026-09-02","close":14710.0},{"date":"2026-09-03","close":14790.0},{"date":"2026-09-04","close":14975.0},{"date":"2026-09-07","close":14860.0},{"date":"2026-09-08","close":14850.0},{"date":"2026-09-09","close":14805.0},{"date":"2026-09-10","close":14765.0},{"date":"2026-09-11","close":14700.0},{"date":"2026-09-14","close":14605.0},{"date":"2026-09-15","close":14830.0},{"date":"2026-09-16","close":14910.0},{"date":"2026-09-17","close":15110.0},{"date":"2026-09-18","close":15485.0},{"date":"2026-09-21","close":15555.0},{"date":"2026-09-22","close":15660.0},{"date":"2026-09-23","close":15705.0},{"date":"2026-09-28","close":15515.0},{"date":"2026-09-29","close":15400.0},{"date":"2026-09-30","close":15435.0},{"date":"2026-10-01","close":15730.0},{"date":"2026-10-02","close":15470.0},{"date":"2026-10-06","close":15845.0},{"date":"2026-10-07","close":15860.0},{"date":"2026-10-08","close":15745.0},{"date":"2026-10-12","close":15565.0},{"date":"2026-10-13","close":15450.0},{"date":"2026-10-14","close":15605.0},{"date":"2026-10-15","close":15020.0},{"date":"2026-10-16","close":15060.0},{"date":"2026-10-19","close":14840.0},{"date":"2026-10-20","close":14780.0},{"date":"2026-10-21","close":14855.0},{"date":"2026-10-22","close":14630.0},{"date":"2026-10-23","close":14265.0}],"chart_data":[{"date":"2024-10-23","open":10205,"high":10275,"low":10205,"close":10245,"volume":139038},{"date":"2024-10-24","open":10096,"high":10146,"low":10086,"close":10121,"volume":46573},{"date":"2024-10-25","open":10126,"high":10221,"low":10126,"close":10211,"volume":64752},{"date":"2024-10-28","open":10399,"high":10399,"low":10310,"close":10330,"volume":87625},{"date":"2024-10-29","open":10305,"high":10345,"low":10255,"close":10345,"volume":223603},{"date":"2024-10-30","open":10510,"high":10510,"low":10441,"close":10460,"volume":154417},{"date":"2024-10-31","open":10276,"high":10276,"low":10166,"close":10166,"volume":112171},{"date":"2024-11-01","open":9913,"high":10052,"low":9903,"close":10037,"volume":53957},{"date":"2024-11-04","open":10047,"high":10062,"low":9978,"close":10007,"volume":58609},{"date":"2024-11-05","open":9997,"high":10036,"low":9937,"close":10031,"volume":124081},{"date":"2024-11-06","open":10110,"high":10375,"low":10110,"close":10335,"volume":205992},{"date":"2024-11-07","open":10527,"high":10592,"low":10483,"close":10513,"volume":157107},{"date":"2024-11-08","open":10667,"high":10697,"low":10618,"close":10692,"volume":131966},{"date":"2024-11-11","open":10727,"high":10777,"low":10717,"close":10767,"volume":140057},{"date":"2024-11-12","open":10741,"high":10756,"low":10672,"close":10697,"volume":211744},{"date":"2024-11-13","open":10742,"high":10821,"low":10707,"close":10707,"volume":87062},{"date":"2024-11-14","open":10707,"high":10757,"low":10707,"close":10712,"volume":70324},{"date":"2024-11-15","open":10691,"high":10691,"low":10548,"close":10553,"volume":141446},{"date":"2024-11-18","open":10334,"high":10438,"low":10319,"close":10429,"volume":165783},{"date":"2024-11-19","open":10419,"high":10478,"low":10369,"close":10404,"volume":72877},{"date":"2024-11-20","open":10612,"high":10612,"low":10509,"close":10583,"volume":96824},{"date":"2024-11-21","open":10563,"high":10563,"low":10484,"close":10484,"volume":355962},{"date":"2024-11-22","open":10395,"high":10474,"low":10395,"close":10474,"volume":186059},{"date":"2024-11-25","open":10469,"high":10474,"low":10430,"close":10474,"volume":163293},{"date":"2024-11-26","open":10419,"high":10429,"low":10359,"close":10364,"volume":115911},{"date":"2024-11-27","open":10425,"high":10499,"low":10425,"close":10484,"volume":127796},{"date":"2024-11-28","open":10478,"high":10478,"low":10334,"close":10369,"volume":121116},{"date":"2024-11-29","open":10369,"high":10419,"low":10349,"close":10404,"volume":54830},{"date":"2024-12-02","open":10479,"high":10519,"low":10435,"close":10469,"volume":135055},{"date":"2024-12-03","open":10677,"high":10706,"low":10633,"close":10687,"volume":237125},{"date":"2024-12-04","open":10816,"high":10901,"low":10796,"close":10866,"volume":122184},{"date":"2024-12-05","open":11030,"high":11080,"low":10970,"close":11075,"volume":116565},{"date":"2024-12-06","open":11074,"high":11134,"low":11049,"close":11109,"volume":209652},{"date":"2024-12-09","open":11204,"high":11348,"low":11204,"close":11298,"volume":174224},{"date":"2024-12-10","open":11214,"high":11234,"low":11174,"close":11209,"volume":92188},{"date":"2024-12-11","open":11223,"high":11272,"low":11213,"close":11253,"volume":86962},{"date":"2024-12-12","open":11417,"high":11546,"low":11417,"close":11536,"volume":209133},{"date":"2024-12-13","open":11517,"high":11537,"low":11487,"close":11512,"volume":241083},{"date":"2024-12-16","open":11521,"high":11631,"low":11521,"close":11611,"volume":193395},{"date":"2024-12-17","open":11879,"high":11879,"low":11780,"close":11854,"volume":191575},{"date":"2024-12-18","open":11815,"high":11815,"low":11757,"close":11800,"volume":84138},{"date":"2024-12-19","open":11223,"high":11511,"low":11173,"close":11462,"volume":423320},{"date":"2024-12-20","open":11462,"high":11491,"low":11412,"close":11462,"volume":193497},{"date":"2024-12-23","open":11601,"high":11735,"low":11591,"close":11735,"volume":252718},{"date":"2024-12-24","open":11844,"high":11899,"low":11819,"close":11884,"volume":385860},{"date":"2024-12-26","open":12012,"high":12152,"low":12012,"close":12152,"volume":276852},{"date":"2024-12-27","open":12128,"high":12223,"low":12048,"close":12058,"volume":229902},{"date":"2024-12-30","open":11943,"high":11948,"low":11869,"close":11914,"volume":136443},{"date":"2025-01-02","open":11690,"high":11715,"low":11650,"close":11715,"volume":343784},{"date":"2025-01-03","open":11670,"high":11680,"low":11640,"close":11680,"volume":156662},{"date":"2025-01-06","open":11909,"high":11938,"low":11859,"close":11909,"volume":312136},{"date":"2025-01-07","open":12108,"high":12133,"low":11943,"close":11968,"volume":231961},{"date":"2025-01-08","open":11725,"high":11764,"low":11671,"close":11760,"volume":199815},{"date":"2025-01-09","open":11685,"high":11719,"low":11650,"close":11690,"volume":127070},{"date":"2025-01-10","open":11625,"high":11700,"low":11575,"close":11695,"volume":117770},{"date":"2025-01-13","open":11597,"high":11607,"low":11482,"close":11512,"volume":143505},{"date":"2025-01-14","open":11457,"high":11556,"low":11457,"close":11551,"volume":109645},{"date":"2025-01-15","open":11392,"high":11392,"low":11317,"close":11387,"volume":189143},{"date":"2025-01-16","open":11646,"high":11691,"low":11611,"close":11666,"volume":208865},{"date":"2025-01-17","open":11516,"high":11536,"low":11467,"close":11536,"volume":304772},{"date":"2025-01-20","open":11671,"high":11711,"low":11621,"close":11626,"volume":158812},{"date":"2025-01-21","open":11616,"high":11621,"low":11452,"close":11576,"volume":232529},{"date":"2025-01-22","open":11650,"high":11685,"low":11601,"close":11675,"volume":185466},{"date":"2025-01-23","open":11819,"high":11829,"low":11780,"close":11790,"volume":203631},{"date":"2025-01-24","open":11840,"high":11840,"low":11751,"close":11785,"volume":202121},{"date":"2025-01-31","open":11417,"high":11591,"low":11417,"close":11561,"volume":243549},{"date":"2025-02-03","open":11402,"high":11402,"low":11138,"close":11158,"volume":270259},{"date":"2025-02-04","open":11383,"high":11398,"low":11263,"close":11303,"volume":161094},{"date":"2025-02-05","open":11422,"high":11422,"low":11253,"close":11253,"volume":145941},{"date":"2025-02-06","open":11362,"high":11397,"low":11322,"close":11387,"volume":95359},{"date":"2025-02-07","open":11447,"high":11447,"low":11377,"close":11397,"volume":218134},{"date":"2025-02-10","open":11297,"high":11372,"low":11287,"close":11322,"volume":91222},{"date":"2025-02-11","open":11387,"high":11412,"low":11337,"close":11372,"volume":115022},{"date":"2025-02-12","open":11377,"high":11422,"low":11372,"close":11397,"volume":88630},{"date":"2025-02-13","open":11397,"high":11422,"low":11367,"close":11377,"volume":82121},{"date":"2025-02-14","open":11442,"high":11462,"low":11402,"close":11447,"volume":115945},{"date":"2025-02-17","open":11511,"high":11526,"low":11462,"close":11526,"volume":106651},{"date":"2025-02-18","open":11526,"high":11556,"low":11481,"close":11541,"volume":124703},{"date":"2025-02-19","open":11432,"high":11477,"low":11432,"close":11437,"volume":181759},{"date":"2025-02-20","open":11437,"high":11496,"low":11372,"close":11372,"volume":121385},{"date":"2025-02-21","open":11372,"high":11392,"low":11347,"close":11372,"volume":78831},{"date":"2025-02-24","open":11134,"high":11164,"low":11064,"close":11124,"volume":209200},{"date":"2025-02-25","open":10830,"high":10910,"low":10830,"close":10895,"volume":132073},{"date":"2025-02-26","open":10746,"high":10776,"low":10687,"close":10771,"volume":146604},{"date":"2025-02-27","open":10776,"high":10900,"low":10766,"close":10900,"volume":66805},{"date":"2025-02-28","open":10493,"high":10622,"low":10483,"close":10622,"volume":382729},{"date":"2025-03-04","open":10408,"high":10408,"low":10328,"close":10383,"volume":304829},{"date":"2025-03-05","open":10388,"high":10462,"low":10388,"close":10433,"volume":213068},{"date":"2025-03-06","open":10437,"high":10449,"low":10393,"close":10418,"volume":81337},{"date":"2025-03-07","open":10209,"high":10239,"low":10174,"close":10199,"volume":419060},{"date":"2025-03-10","open":10194,"high":10274,"low":10129,"close":10224,"volume":301869},{"date":"2025-03-11","open":9732,"high":9881,"low":9687,"close":9871,"volume":573680},{"date":"2025-03-12","open":9921,"high":9931,"low":9871,"close":9886,"volume":112246},{"date":"2025-03-13","open":10119,"high":10119,"low":9985,"close":9985,"volume":175504},{"date":"2025-03-14","open":9961,"high":10005,"low":9931,"close":9971,"volume":107666},{"date":"2025-03-17","open":10025,"high":10082,"low":10015,"close":10025,"volume":464032},{"date":"2025-03-18","open":10010,"high":10025,"low":9981,"close":10020,"volume":93638},{"date":"2025-03-19","open":9866,"high":9916,"low":9866,"close":9901,"volume":51771},{"date":"2025-03-20","open":10070,"high":10169,"low":10070,"close":10145,"volume":55798},{"date":"2025-03-21","open":10125,"high":10155,"low":10050,"close":10055,"volume":83529},{"date":"2025-03-24","open":10264,"high":10319,"low":10204,"close":10309,"volume":78903},{"date":"2025-03-25","open":10488,"high":10493,"low":10438,"close":10458,"volume":64318},{"date":"2025-03-26","open":10546,"high":10546,"low":10487,"close":10507,"volume":127502},{"date":"2025-03-27","open":10214,"high":10274,"low":10089,"close":10164,"volume":809891},{"date":"2025-03-28","open":10095,"high":10100,"low":10040,"close":10100,"volume":49148},{"date":"2025-03-31","open":9738,"high":9738,"low":9603,"close":9628,"volume":267926},{"date":"2025-04-01","open":9747,"high":9747,"low":9682,"close":9732,"volume":131185},{"date":"2025-04-02","open":9886,"high":9901,"low":9821,"close":9841,"volume":96885},{"date":"2025-04-03","open":9503,"high":9572,"low":9343,"close":9508,"volume":725258},{"date":"2025-04-04","open":9215,"high":9235,"low":9006,"close":9086,"volume":258418},{"date":"2025-04-07","open":8331,"high":8496,"low":8256,"close":8271,"volume":399510},{"date":"2025-04-08","open":8863,"high":9018,"low":8848,"close":8971,"volume":276580},{"date":"2025-04-09","open":8713,"high":8723,"low":8506,"close":8629,"volume":374595},{"date":"2025-04-10","open":10001,"high":10015,"low":9602,"close":9712,"volume":224577},{"date":"2025-04-11","open":9299,"high":9483,"low":9105,"close":9478,"volume":243430},{"date":"2025-04-14","open":9549,"high":9622,"low":9504,"close":9583,"volume":243298},{"date":"2025-04-15","open":9379,"high":9424,"low":9349,"close":9394,"volume":227923},{"date":"2025-04-16","open":9314,"high":9329,"low":9091,"close":9136,"volume":493005},{"date":"2025-04-17","open":9001,"high":9096,"low":8986,"close":9091,"volume":99014},{"date":"2025-04-18","open":8986,"high":9016,"low":8937,"close":8986,"volume":85561},{"date":"2025-04-21","open":8966,"high":8966,"low":8788,"close":8827,"volume":98313},{"date":"2025-04-22","open":8648,"high":8748,"low":8648,"close":8723,"volume":251947},{"date":"2025-04-23","open":9096,"high":9166,"low":9071,"close":9111,"volume":278002},{"date":"2025-04-24","open":9305,"high":9305,"low":9190,"close":9245,"volume":103924},{"date":"2025-04-25","open":9657,"high":9742,"low":9602,"close":9727,"volume":276576},{"date":"2025-04-28","open":9732,"high":9802,"low":9732,"close":9802,"volume":121575},{"date":"2025-04-29","open":9797,"high":9834,"low":9732,"close":9782,"volume":84855},{"date":"2025-04-30","open":9782,"high":9782,"low":9652,"close":9657,"volume":125230},{"date":"2025-05-02","open":9871,"high":10075,"low":9871,"close":9881,"volume":80654},{"date":"2025-05-07","open":9901,"high":9901,"low":9721,"close":9831,"volume":86678},{"date":"2025-05-08","open":9801,"high":9906,"low":9776,"close":9866,"volume":73742},{"date":"2025-05-09","open":9936,"high":10035,"low":9916,"close":9941,"volume":102031},{"date":"2025-05-12","open":10050,"high":10190,"low":10035,"close":10185,"volume":148027},{"date":"2025-05-13","open":10468,"high":10715,"low":10429,"close":10478,"volume":179187},{"date":"2025-05-14","open":10786,"high":10876,"low":10721,"close":10871,"volume":217402},{"date":"2025-05-15","open":10927,"high":10932,"low":10737,"close":10777,"volume":109769},{"date":"2025-05-16","open":10755,"high":10770,"low":10642,"close":10647,"volume":86321},{"date":"2025-05-19","open":10657,"high":10697,"low":10528,"close":10548,"volume":153528},{"date":"2025-05-20","open":10741,"high":10766,"low":10648,"close":10657,"volume":83270},{"date":"2025-05-21","open":10648,"high":10648,"low":10553,"close":10583,"volume":143854},{"date":"2025-05-22","open":10448,"high":10468,"low":10389,"close":10453,"volume":78634},{"date":"2025-05-23","open":10592,"high":10592,"low":10458,"close":10468,"volume":65600},{"date":"2025-05-26","open":10472,"high":10472,"low":10403,"close":10428,"volume":106204},{"date":"2025-05-27","open":10429,"high":10503,"low":10384,"close":10503,"volume":105924},{"date":"2025-05-28","open":10677,"high":10682,"low":10608,"close":10677,"volume":63117},{"date":"2025-05-29","open":10821,"high":10981,"low":10821,"close":10896,"volume":227062},{"date":"2025-05-30","open":10643,"high":10706,"low":10568,"close":10692,"volume":107725},{"date":"2025-06-02","open":10697,"high":10697,"low":10543,"close":10543,"volume":61335},{"date":"2025-06-04","open":10797,"high":10832,"low":10757,"close":10777,"volume":75571},{"date":"2025-06-05","open":10777,"high":10777,"low":10688,"close":10702,"volume":92557},{"date":"2025-06-09","open":10717,"high":10782,"low":10693,"close":10712,"volume":133504},{"date":"2025-06-10","open":10816,"high":10906,"low":10771,"close":10876,"volume":167073},{"date":"2025-06-11","open":10931,"high":11001,"low":10921,"close":11001,"volume":200478},{"date":"2025-06-12","open":10966,"high":10966,"low":10831,"close":10876,"volume":96541},{"date":"2025-06-13","open":10822,"high":10842,"low":10722,"close":10787,"volume":221275},{"date":"2025-06-16","open":10861,"high":10916,"low":10851,"close":10871,"volume":224209},{"date":"2025-06-17","open":10946,"high":10976,"low":10891,"close":10976,"volume":105602},{"date":"2025-06-18","open":10986,"high":11055,"low":10976,"close":11021,"volume":204352},{"date":"2025-06-19","open":11071,"high":11076,"low":11011,"close":11016,"volume":137310},{"date":"2025-06-20","open":11016,"high":11016,"low":10966,"close":10981,"volume":57497},{"date":"2025-06-23","open":10866,"high":10986,"low":10841,"close":10951,"volume":425464},{"date":"2025-06-24","open":11075,"high":11264,"low":11005,"close":11075,"volume":331524},{"date":"2025-06-25","open":11075,"high":11155,"low":11025,"close":11135,"volume":332584},{"date":"2025-06-26","open":11195,"high":11239,"low":11155,"close":11229,"volume":163896},{"date":"2025-06-27","open":11349,"high":11349,"low":11289,"close":11344,"volume":188047},{"date":"2025-06-30","open":11439,"high":11464,"low":11374,"close":11414,"volume":123616},{"date":"2025-07-01","open":11404,"high":11429,"low":11339,"close":11374,"volume":247894},{"date":"2025-07-02","open":11259,"high":11314,"low":11215,"close":11289,"volume":261309},{"date":"2025-07-03","open":11359,"high":11453,"low":11354,"close":11438,"volume":134433},{"date":"2025-07-04","open":11533,"high":11593,"low":11493,"close":11518,"volume":267682},{"date":"2025-07-07","open":11553,"high":11558,"low":11503,"close":11528,"volume":108512},{"date":"2025-07-08","open":11538,"high":11563,"low":11518,"close":11558,"volume":143838},{"date":"2025-07-09","open":11543,"high":11568,"low":11533,"close":11543,"volume":85405},{"date":"2025-07-10","open":11692,"high":11702,"low":11662,"close":11662,"volume":115999},{"date":"2025-07-11","open":11757,"high":11757,"low":11668,"close":11742,"volume":230362},{"date":"2025-07-14","open":11742,"high":11807,"low":11727,"close":11782,"volume":211613},{"date":"2025-07-15","open":11822,"high":11976,"low":11822,"close":11956,"volume":212946},{"date":"2025-07-16","open":12011,"high":12046,"low":11996,"close":12001,"volume":235282},{"date":"2025-07-17","open":12065,"high":12150,"low":12055,"close":12150,"volume":254806},{"date":"2025-07-18","open":12229,"high":12274,"low":12195,"close":12254,"volume":311943},{"date":"2025-07-21","open":12249,"high":12264,"low":12201,"close":12239,"volume":195385},{"date":"2025-07-22","open":12230,"high":12265,"low":12191,"close":12230,"volume":139770},{"date":"2025-07-23","open":12090,"high":12105,"low":12025,"close":12100,"volume":588911},{"date":"2025-07-24","open":12200,"high":12200,"low":12100,"close":12125,"volume":265994},{"date":"2025-07-25","open":12190,"high":12264,"low":12185,"close":12254,"volume":794630},{"date":"2025-07-28","open":12384,"high":12414,"low":12324,"close":12414,"volume":791440},{"date":"2025-07-29","open":12438,"high":12532,"low":12438,"close":12503,"volume":264264},{"date":"2025-07-30","open":12455,"high":12455,"low":12336,"close":12386,"volume":157180},{"date":"2025-07-31","open":12844,"high":12939,"low":12804,"close":12824,"volume":421027},{"date":"2025-08-01","open":12530,"high":12605,"low":12505,"close":12550,"volume":596899},{"date":"2025-08-04","open":12251,"high":12256,"low":12152,"close":12241,"volume":584297},{"date":"2025-08-05","open":12416,"high":12565,"low":12416,"close":12550,"volume":833773},{"date":"2025-08-06","open":12401,"high":12480,"low":12361,"close":12475,"volume":378369},{"date":"2025-08-07","open":12670,"high":12705,"low":12550,"close":12635,"volume":609626},{"date":"2025-08-08","open":12704,"high":12759,"low":12669,"close":12749,"volume":280389},{"date":"2025-08-11","open":12839,"high":12919,"low":12839,"close":12879,"volume":623349},{"date":"2025-08-12","open":12879,"high":12929,"low":12799,"close":12834,"volume":482763},{"date":"2025-08-13","open":12963,"high":13013,"low":12933,"close":12938,"volume":720156},{"date":"2025-08-14","open":12914,"high":12914,"low":12804,"close":12859,"volume":261250},{"date":"2025-08-18","open":12869,"high":12944,"low":12859,"close":12864,"volume":361125},{"date":"2025-08-19","open":12874,"high":12909,"low":12834,"close":12864,"volume":883160},{"date":"2025-08-20","open":12570,"high":12610,"low":12540,"close":12570,"volume":1073604},{"date":"2025-08-21","open":12560,"high":12570,"low":12510,"close":12570,"volume":666670},{"date":"2025-08-22","open":12560,"high":12560,"low":12401,"close":12401,"volume":557082},{"date":"2025-08-25","open":12645,"high":12700,"low":12585,"close":12650,"volume":240589},{"date":"2025-08-26","open":12669,"high":12754,"low":12629,"close":12754,"volume":263221},{"date":"2025-08-27","open":12834,"high":12859,"low":12824,"close":12844,"volume":252735},{"date":"2025-08-28","open":12709,"high":12719,"low":12659,"close":12694,"volume":204333},{"date":"2025-08-29","open":12760,"high":12844,"low":12760,"close":12829,"volume":200051},{"date":"2025-09-01","open":12685,"high":12740,"low":12640,"close":12640,"volume":226960},{"date":"2025-09-02","open":12650,"high":12705,"low":12615,"close":12635,"volume":148541},{"date":"2025-09-03","open":12659,"high":12739,"low":12659,"close":12679,"volume":383431},{"date":"2025-09-04","open":12750,"high":12859,"low":12750,"close":12819,"volume":330546},{"date":"2025-09-05","open":12978,"high":13023,"low":12968,"close":13013,"volume":335373},{"date":"2025-09-08","open":13008,"high":13013,"low":12933,"close":12963,"volume":398864},{"date":"2025-09-09","open":13008,"high":13038,"low":12973,"close":13028,"volume":239847},{"date":"2025-09-10","open":13143,"high":13183,"low":13143,"close":13173,"volume":435393},{"date":"2025-09-11","open":13257,"high":13292,"low":13222,"close":13282,"volume":784912},{"date":"2025-09-12","open":13292,"high":13307,"low":13252,"close":13277,"volume":575141},{"date":"2025-09-15","open":13379,"high":13432,"low":13379,"close":13422,"volume":300231},{"date":"2025-09-16","open":13531,"high":13566,"low":13516,"close":13526,"volume":259781},{"date":"2025-09-17","open":13471,"high":13491,"low":13436,"close":13461,"volume":361598},{"date":"2025-09-18","open":13412,"high":13526,"low":13412,"close":13511,"volume":431926},{"date":"2025-09-19","open":13581,"high":13616,"low":13531,"close":13601,"volume":290126},{"date":"2025-09-22","open":13759,"high":13784,"low":13700,"close":13705,"volume":513234},{"date":"2025-09-23","open":13826,"high":13870,"low":13796,"close":13850,"volume":481345},{"date":"2025-09-24","open":13745,"high":13755,"low":13665,"close":13725,"volume":666787},{"date":"2025-09-25","open":13735,"high":13789,"low":13720,"close":13725,"volume":599448},{"date":"2025-09-26","open":13726,"high":13775,"low":13696,"close":13770,"volume":453685},{"date":"2025-09-29","open":13774,"high":13804,"low":13730,"close":13740,"volume":849378},{"date":"2025-09-30","open":13746,"high":13785,"low":13706,"close":13760,"volume":361760},{"date":"2025-10-01","open":13894,"high":13894,"low":13770,"close":13770,"volume":500132},{"date":"2025-10-02","open":13929,"high":13974,"low":13919,"close":13954,"volume":672083},{"date":"2025-10-10","open":14143,"high":14482,"low":14143,"close":14238,"volume":684156},{"date":"2025-10-13","open":13899,"high":14079,"low":13879,"close":14014,"volume":590828},{"date":"2025-10-14","open":14084,"high":14199,"low":13979,"close":14009,"volume":420147},{"date":"2025-10-15","open":13964,"high":14054,"low":13904,"close":13989,"volume":396196},{"date":"2025-10-16","open":14024,"high":14024,"low":13929,"close":14004,"volume":535879},{"date":"2025-10-17","open":13864,"high":13899,"low":13780,"close":13795,"volume":410316},{"date":"2025-10-20","open":13989,"high":14104,"low":13989,"close":14094,"volume":285548},{"date":"2025-10-21","open":14228,"high":14258,"low":14173,"close":14213,"volume":312221},{"date":"2025-10-22","open":14193,"high":14328,"low":14188,"close":14328,"volume":336438},{"date":"2025-10-23","open":14103,"high":14248,"low":14068,"close":14208,"volume":303339},{"date":"2025-10-24","open":14294,"high":14378,"low":14294,"close":14373,"volume":210155},{"date":"2025-10-27","open":14617,"high":14672,"low":14572,"close":14647,"volume":446530},{"date":"2025-10-28","open":14841,"high":14896,"low":14801,"close":14836,"volume":332380},{"date":"2025-10-29","open":15129,"high":15288,"low":15019,"close":15284,"volume":591583},{"date":"2025-10-30","open":15226,"high":15226,"low":15006,"close":15106,"volume":1544821},{"date":"2025-10-31","open":15061,"high":15116,"low":15001,"close":15081,"volume":438417},{"date":"2025-11-03","open":14939,"high":14984,"low":14881,"close":14901,"volume":796440,"rsi_14":68.96,"sma_20":14337.75,"sma_60":13462.77,"sma_120":12354.52},{"date":"2025-11-04","open":14950,"high":15030,"low":14817,"close":14817,"volume":467618,"rsi_14":67.11,"sma_20":14390.65,"sma_60":13505.73,"sma_120":12395.79},{"date":"2025-11-05","open":14672,"high":14792,"low":14507,"close":14792,"volume":981121,"rsi_14":66.21,"sma_20":14441.8,"sma_60":13543.13,"sma_120":12436.23},{"date":"2025-11-06","open":14802,"high":14892,"low":14752,"close":14852,"volume":464827,"rsi_14":73.16,"sma_20":14486.75,"sma_60":13582.78,"sma_120":12475.14},{"date":"2025-11-07","open":14602,"high":14672,"low":14542,"close":14672,"volume":564620,"rsi_14":63.37,"sma_20":14508.45,"sma_60":13616.77,"sma_120":12510.1},{"date":"2025-11-10","open":14662,"high":14812,"low":14582,"close":14752,"volume":989941,"rsi_14":62.68,"sma_20":14545.4,"sma_60":13650.17,"sma_120":12542.46},{"date":"2025-11-11","open":14971,"high":15116,"low":14971,"close":15026,"volume":701265,"rsi_14":65.27,"sma_20":14596.25,"sma_60":13685.97,"sma_120":12577.88},{"date":"2025-11-12","open":14976,"high":15106,"low":14951,"close":15086,"volume":969422,"rsi_14":69.73,"sma_20":14651.1,"sma_60":13723.52,"sma_120":12614.88},{"date":"2025-11-13","open":14913,"high":14991,"low":14883,"close":14951,"volume":452010,"rsi_14":63.17,"sma_20":14698.45,"sma_60":13757.07,"sma_120":12651.58},{"date":"2025-11-14","open":14508,"high":14568,"low":14244,"close":14348,"volume":924692,"rsi_14":44.05,"sma_20":14726.1,"sma_60":13781.9,"sma_120":12682.34},{"date":"2025-11-17","open":14477,"high":14677,"low":14477,"close":14642,"volume":296496,"rsi_14":46.29,"sma_20":14753.55,"sma_60":13811.57,"sma_120":12716.18},{"date":"2025-11-18","open":14507,"high":14512,"low":14273,"close":14318,"volume":396317,"rsi_14":30.68,"sma_20":14758.8,"sma_60":13835.83,"sma_120":12748.4},{"date":"2025-11-19","open":14164,"high":14294,"low":14129,"close":14194,"volume":931836,"rsi_14":31.37,"sma_20":14752.05,"sma_60":13862.92,"sma_120":12779.45},{"date":"2025-11-20","open":14692,"high":14807,"low":14652,"close":14742,"volume":371911,"rsi_14":44.31,"sma_20":14778.75,"sma_60":13899.15,"sma_120":12815.4},{"date":"2025-11-21","open":14104,"high":14224,"low":14069,"close":14154,"volume":1060538,"rsi_14":38.93,"sma_20":14767.8,"sma_60":13928.38,"sma_120":12845.83},{"date":"2025-11-24","open":14294,"high":14403,"low":14249,"close":14378,"volume":1075889,"rsi_14":43.75,"sma_20":14754.3,"sma_60":13957.2,"sma_120":12876.67},{"date":"2025-11-25","open":14732,"high":14742,"low":14662,"close":14677,"volume":379006,"rsi_14":48.49,"sma_20":14746.3,"sma_60":13989.27,"sma_120":12908.2},{"date":"2025-11-26","open":14677,"high":14797,"low":14612,"close":14772,"volume":1091065,"rsi_14":48.96,"sma_20":14720.65,"sma_60":14021.43,"sma_120":12942.22},{"date":"2025-11-27","open":14881,"high":14881,"low":14792,"close":14822,"volume":196483,"rsi_14":52.54,"sma_20":14708.5,"sma_60":14057.58,"sma_120":12978.23},{"date":"2025-11-28","open":14827,"high":14946,"low":14787,"close":14946,"volume":139650,"rsi_14":53.1,"sma_20":14703.85,"sma_60":14093.58,"sma_120":13013.33},{"date":"2025-12-01","open":14936,"high":14936,"low":14697,"close":14747,"volume":635954,"rsi_14":46.8,"sma_20":14698.1,"sma_60":14129.4,"sma_120":13047.4},{"date":"2025-12-02","open":14866,"high":14926,"low":14837,"close":14837,"volume":270379,"rsi_14":47.22,"sma_20":14701.1,"sma_60":14166.8,"sma_120":13082.13},{"date":"2025-12-03","open":15006,"high":15006,"low":14926,"close":14976,"volume":723586,"rsi_14":50.89,"sma_20":14712.35,"sma_60":14205.78,"sma_120":13116.66},{"date":"2025-12-04","open":14911,"high":14976,"low":14881,"close":14971,"volume":274783,"rsi_14":60.55,"sma_20":14720.35,"sma_60":14242.37,"sma_120":13150.1},{"date":"2025-12-05","open":15051,"high":15086,"low":15026,"close":15056,"volume":176766,"rsi_14":57.74,"sma_20":14741.6,"sma_60":14277.12,"sma_120":13185.29},{"date":"2025-12-08","open":15081,"high":15131,"low":15066,"close":15106,"volume":207669,"rsi_14":65.54,"sma_20":14761.35,"sma_60":14313.53,"sma_120":13221.65},{"date":"2025-12-09","open":15141,"high":15166,"low":15121,"close":15121,"volume":290870,"rsi_14":68.95,"sma_20":14768.2,"sma_60":14349.12,"sma_120":13257.42},{"date":"2025-12-10","open":15141,"high":15146,"low":15071,"close":15141,"volume":146116,"rsi_14":60.85,"sma_20":14773.05,"sma_60":14382.62,"sma_120":13292.49},{"date":"2025-12-11","open":15061,"high":15071,"low":14861,"close":14956,"volume":273036,"rsi_14":75.99,"sma_20":14775.4,"sma_60":14411.2,"sma_120":13325.64},{"date":"2025-12-12","open":15011,"high":15046,"low":14971,"close":15046,"volume":199561,"rsi_14":73.83,"sma_20":14812.4,"sma_60":14441.37,"sma_120":13359.58},{"date":"2025-12-15","open":14797,"high":14827,"low":14752,"close":14772,"volume":201889,"rsi_14":54.61,"sma_20":14820.9,"sma_60":14464.57,"sma_120":13391.52},{"date":"2025-12-16","open":14642,"high":14642,"low":14523,"close":14567,"volume":681018,"rsi_14":44.76,"sma_20":14835.35,"sma_60":14482.6,"sma_120":13422.01},{"date":"2025-12-17","open":14732,"high":14857,"low":14727,"close":14857,"volume":354890,"rsi_14":50.99,"sma_20":14870.55,"sma_60":14506.55,"sma_120":13453.87},{"date":"2025-12-18","open":14488,"high":14847,"low":14458,"close":14518,"volume":406842,"rsi_14":39.2,"sma_20":14861.3,"sma_60":14524.0,"sma_120":13482.39},{"date":"2025-12-19","open":14752,"high":14832,"low":14702,"close":14782,"volume":436638,"rsi_14":50.85,"sma_20":14894.75,"sma_60":14544.37,"sma_120":13512.33},{"date":"2025-12-22","open":15026,"high":15066,"low":14981,"close":15051,"volume":232662,"rsi_14":54.81,"sma_20":14930.5,"sma_60":14567.48,"sma_120":13543.58},{"date":"2025-12-23","open":15116,"high":15136,"low":15076,"close":15096,"volume":416942,"rsi_14":52.8,"sma_20":14953.5,"sma_60":14588.97,"sma_120":13574.61},{"date":"2025-12-24","open":15250,"high":15285,"low":14966,"close":14966,"volume":344997,"rsi_14":49.89,"sma_20":14965.25,"sma_60":14610.33,"sma_120":13604.89},{"date":"2025-12-26","open":14956,"high":15031,"low":14789,"close":14896,"volume":405285,"rsi_14":46.44,"sma_20":14969.0,"sma_60":14630.53,"sma_120":13635.3},{"date":"2025-12-29","open":14896,"high":14896,"low":14737,"close":14737,"volume":267974,"rsi_14":42.16,"sma_20":14958.5,"sma_60":14647.33,"sma_120":13663.12},{"date":"2025-12-30","open":14672,"high":14732,"low":14607,"close":14732,"volume":269299,"rsi_14":41.7,"sma_20":14957.75,"sma_60":14664.53,"sma_120":13690.25},{"date":"2026-01-02","open":14687,"high":14809,"low":14647,"close":14792,"volume":562020,"rsi_14":42.68,"sma_20":14955.5,"sma_60":14682.42,"sma_120":13717.79},{"date":"2026-01-05","open":14687,"high":14777,"low":14677,"close":14737,"volume":643745,"rsi_14":45.13,"sma_20":14943.5,"sma_60":14699.22,"sma_120":13744.62},{"date":"2026-01-06","open":14737,"high":14812,"low":14737,"close":14792,"volume":762106,"rsi_14":44.27,"sma_20":14934.5,"sma_60":14713.87,"sma_120":13772.04},{"date":"2026-01-07","open":14802,"high":14817,"low":14752,"close":14752,"volume":503153,"rsi_14":49.5,"sma_20":14919.25,"sma_60":14723.1,"sma_120":13798.12},{"date":"2026-01-08","open":14832,"high":14891,"low":14782,"close":14797,"volume":988175,"rsi_14":56.28,"sma_20":14903.75,"sma_60":14736.83,"sma_120":13823.92},{"date":"2026-01-09","open":14797,"high":14876,"low":14777,"close":14866,"volume":574229,"rsi_14":50.31,"sma_20":14891.0,"sma_60":14751.82,"sma_120":13849.98},{"date":"2026-01-12","open":14961,"high":15001,"low":14876,"close":14946,"volume":1040488,"rsi_14":65.93,"sma_20":14881.25,"sma_60":14768.47,"sma_120":13875.24},{"date":"2026-01-13","open":15091,"high":15200,"low":15091,"close":15195,"volume":844622,"rsi_14":65.54,"sma_20":14893.25,"sma_60":14789.03,"sma_120":13902.22},{"date":"2026-01-14","open":15190,"high":15250,"low":15175,"close":15190,"volume":802367,"rsi_14":56.54,"sma_20":14900.5,"sma_60":14813.0,"sma_120":13927.9},{"date":"2026-01-15","open":14847,"high":14986,"low":14832,"close":14981,"volume":1677363,"rsi_14":45.34,"sma_20":14911.0,"sma_60":14828.48,"sma_120":13950.97},{"date":"2026-01-16","open":14986,"high":15131,"low":14986,"close":15111,"volume":1141215,"rsi_14":55.87,"sma_20":14938.25,"sma_60":14844.13,"sma_120":13975.24},{"date":"2026-01-19","open":14896,"high":14931,"low":14847,"close":14866,"volume":515241,"rsi_14":48.94,"sma_20":14938.75,"sma_60":14853.78,"sma_120":13997.56},{"date":"2026-01-20","open":14837,"high":14891,"low":14792,"close":14792,"volume":989473,"rsi_14":52.08,"sma_20":14952.5,"sma_60":14864.18,"sma_120":14020.33},{"date":"2026-01-21","open":14617,"high":14667,"low":14587,"close":14632,"volume":660757,"rsi_14":46.62,"sma_20":14945.0,"sma_60":14869.18,"sma_120":14041.55},{"date":"2026-01-22","open":14682,"high":14772,"low":14682,"close":14712,"volume":258028,"rsi_14":47.33,"sma_20":14928.0,"sma_60":14870.93,"sma_120":14062.37},{"date":"2026-01-23","open":14787,"high":14936,"low":14787,"close":14931,"volume":378865,"rsi_14":55.86,"sma_20":14919.75,"sma_60":14873.18,"sma_120":14083.68},{"date":"2026-01-26","open":14617,"high":14782,"low":14617,"close":14712,"volume":1195865,"rsi_14":47.81,"sma_20":14907.0,"sma_60":14864.3,"sma_120":14102.42},{"date":"2026-01-27","open":14881,"high":14986,"low":14881,"close":14941,"volume":336502,"rsi_14":54.7,"sma_20":14909.25,"sma_60":14862.25,"sma_120":14124.08},{"date":"2026-01-28","open":14926,"high":14946,"low":14837,"close":14911,"volume":742457,"rsi_14":52.87,"sma_20":14918.0,"sma_60":14860.12,"sma_120":14141.83},{"date":"2026-01-29","open":14880,"high":14910,"low":14776,"close":14890,"volume":566267,"rsi_14":50.25,"sma_20":14925.25,"sma_60":14860.37,"sma_120":14161.57},{"date":"2026-01-30","open":14766,"high":14786,"low":14631,"close":14686,"volume":728138,"rsi_14":43.44,"sma_20":14919.25,"sma_60":14858.62,"sma_120":14182.17},{"date":"2026-02-02","open":14686,"high":14806,"low":14506,"close":14596,"volume":498040,"rsi_14":34.11,"sma_20":14911.5,"sma_60":14855.78,"sma_120":14199.46},{"date":"2026-02-03","open":14826,"high":14935,"low":14826,"close":14900,"volume":334831,"rsi_14":43.18,"sma_20":14916.25,"sma_60":14857.03,"sma_120":14219.91},{"date":"2026-02-04","open":14511,"high":14531,"low":14456,"close":14521,"volume":551862,"rsi_14":40.12,"sma_20":14904.0,"sma_60":14854.95,"sma_120":14235.86},{"date":"2026-02-05","open":14257,"high":14307,"low":13948,"close":14237,"volume":639310,"rsi_14":32.62,"sma_20":14875.25,"sma_60":14846.78,"sma_120":14248.48},{"date":"2026-02-06","open":13683,"high":14117,"low":13329,"close":13878,"volume":314541,"rsi_14":31.21,"sma_20":14825.0,"sma_60":14828.07,"sma_120":14257.02},{"date":"2026-02-09","open":14297,"high":14357,"low":14252,"close":14257,"volume":998615,"rsi_14":40.77,"sma_20":14789.75,"sma_60":14814.68,"sma_120":14269.1},{"date":"2026-02-10","open":14416,"high":14491,"low":14387,"close":14486,"volume":514257,"rsi_14":47.38,"sma_20":14753.5,"sma_60":14807.38,"sma_120":14282.23},{"date":"2026-02-11","open":14411,"high":14411,"low":14317,"close":14317,"volume":301797,"rsi_14":43.47,"sma_20":14709.0,"sma_60":14807.3,"sma_120":14294.6},{"date":"2026-02-12","open":14177,"high":14202,"low":14122,"close":14147,"volume":277596,"rsi_14":37.06,"sma_20":14666.5,"sma_60":14799.47,"sma_120":14305.52},{"date":"2026-02-13","open":13958,"high":13963,"low":13808,"close":13808,"volume":779750,"rsi_14":35.67,"sma_20":14600.5,"sma_60":14791.37,"sma_120":14313.6},{"date":"2026-02-19","open":13908,"high":13963,"low":13873,"close":13873,"volume":480795,"rsi_14":32.18,"sma_20":14550.0,"sma_60":14786.43,"sma_120":14324.67},{"date":"2026-02-20","open":13888,"high":13938,"low":13888,"close":13923,"volume":455773,"rsi_14":33.61,"sma_20":14505.75,"sma_60":14773.18,"sma_120":14336.17},{"date":"2026-02-23","open":13973,"high":13973,"low":13863,"close":13873,"volume":302492,"rsi_14":33.44,"sma_20":14467.0,"sma_60":14768.92,"sma_120":14348.65},{"date":"2026-02-24","open":13843,"high":13948,"low":13843,"close":13883,"volume":363189,"rsi_14":36.05,"sma_20":14424.75,"sma_60":14761.08,"sma_120":14359.14},{"date":"2026-02-25","open":13933,"high":13992,"low":13858,"close":13868,"volume":631914,"rsi_14":37.01,"sma_20":14370.75,"sma_60":14748.0,"sma_120":14368.63},{"date":"2026-02-26","open":13963,"high":14012,"low":13893,"close":13978,"volume":761604,"rsi_14":32.31,"sma_20":14333.25,"sma_60":14735.17,"sma_120":14378.3},{"date":"2026-02-27","open":13708,"high":13808,"low":13708,"close":13808,"volume":320498,"rsi_14":35.14,"sma_20":14275.75,"sma_60":14718.0,"sma_120":14387.79},{"date":"2026-03-03","open":13887,"high":13917,"low":13758,"close":13793,"volume":381786,"rsi_14":39.07,"sma_20":14217.6,"sma_60":14698.03,"sma_120":14395.81},{"date":"2026-03-04","open":13927,"high":13967,"low":13663,"close":13733,"volume":375431,"rsi_14":45.36,"sma_20":14158.2,"sma_60":14680.4,"sma_120":14404.9},{"date":"2026-03-05","open":14102,"high":14162,"low":14047,"close":14077,"volume":189427,"rsi_14":44.28,"sma_20":14126.25,"sma_60":14667.0,"sma_120":14416.9},{"date":"2026-03-06","open":14252,"high":14297,"low":14227,"close":14272,"volume":129487,"rsi_14":43.19,"sma_20":14108.55,"sma_60":14654.52,"sma_120":14430.15},{"date":"2026-03-09","open":13903,"high":13903,"low":13734,"close":13883,"volume":197997,"rsi_14":38.47,"sma_20":14056.1,"sma_60":14635.62,"sma_120":14438.99},{"date":"2026-03-10","open":14097,"high":14212,"low":14082,"close":14157,"volume":138462,"rsi_14":49.55,"sma_20":14036.4,"sma_60":14619.88,"sma_120":14448.5},{"date":"2026-03-11","open":14227,"high":14282,"low":14157,"close":14167,"volume":139858,"rsi_14":59.26,"sma_20":14031.45,"sma_60":14603.48,"sma_120":14458.51},{"date":"2026-03-12","open":14217,"high":14277,"low":14197,"close":14237,"volume":243790,"rsi_14":59.38,"sma_20":14048.0,"sma_60":14588.0,"sma_120":14468.56},{"date":"2026-03-13","open":14207,"high":14262,"low":14147,"close":14252,"volume":430022,"rsi_14":58.57,"sma_20":14046.3,"sma_60":14572.43,"sma_120":14477.52},{"date":"2026-03-16","open":14102,"high":14167,"low":14052,"close":14162,"volume":779155,"rsi_14":57.26,"sma_20":14028.6,"sma_60":14558.45,"sma_120":14484.83},{"date":"2026-03-17","open":14172,"high":14187,"low":14107,"close":14117,"volume":786966,"rsi_14":55.62,"sma_20":14017.15,"sma_60":14542.22,"sma_120":14491.79},{"date":"2026-03-18","open":14182,"high":14267,"low":14177,"close":14262,"volume":207645,"rsi_14":59.33,"sma_20":14021.45,"sma_60":14532.98,"sma_120":14498.77},{"date":"2026-03-19","open":14167,"high":14167,"low":14082,"close":14107,"volume":282931,"rsi_14":52.52,"sma_20":14035.0,"sma_60":14524.58,"sma_120":14503.59},{"date":"2026-03-20","open":13997,"high":14057,"low":13947,"close":14042,"volume":219015,"rsi_14":55.42,"sma_20":14042.05,"sma_60":14510.27,"sma_120":14508.41},{"date":"2026-03-23","open":13703,"high":13738,"low":13638,"close":13693,"volume":621365,"rsi_14":47.74,"sma_20":14029.15,"sma_60":14495.8,"sma_120":14509.9},{"date":"2026-03-24","open":13858,"high":13918,"low":13804,"close":13863,"volume":486925,"rsi_14":52.78,"sma_20":14027.2,"sma_60":14479.73,"sma_120":14512.05},{"date":"2026-03-25","open":13813,"high":13872,"low":13773,"close":13838,"volume":536884,"rsi_14":44.02,"sma_20":14023.55,"sma_60":14458.77,"sma_120":14513.12},{"date":"2026-03-26","open":13839,"high":13928,"low":13834,"close":13868,"volume":570067,"rsi_14":38.94,"sma_20":14022.1,"sma_60":14437.53,"sma_120":14513.25},{"date":"2026-03-27","open":13514,"high":13544,"low":13429,"close":13534,"volume":182026,"rsi_14":40.17,"sma_20":13998.45,"sma_60":14412.9,"sma_120":14511.62},{"date":"2026-03-30","open":12994,"high":13149,"low":12914,"close":13149,"volume":614466,"rsi_14":23.25,"sma_20":13964.1,"sma_60":14383.03,"sma_120":14506.78},{"date":"2026-03-31","open":13024,"high":13299,"low":12964,"close":13229,"volume":656254,"rsi_14":26.0,"sma_20":13935.9,"sma_60":14357.17,"sma_120":14502.25},{"date":"2026-04-01","open":13688,"high":13753,"low":13623,"close":13743,"volume":529547,"rsi_14":39.7,"sma_20":13936.4,"sma_60":14339.95,"sma_120":14502.24},{"date":"2026-04-02","open":13778,"high":13848,"low":13538,"close":13563,"volume":356932,"rsi_14":36.56,"sma_20":13910.7,"sma_60":14318.73,"sma_120":14500.58},{"date":"2026-04-03","open":13808,"high":13823,"low":13708,"close":13718,"volume":106757,"rsi_14":41.55,"sma_20":13883.0,"sma_60":14301.02,"sma_120":14500.12},{"date":"2026-04-06","open":13713,"high":13838,"low":13713,"close":13768,"volume":411002,"rsi_14":43.97,"sma_20":13878.7,"sma_60":14283.68,"sma_120":14498.77},{"date":"2026-04-07","open":13768,"high":13803,"low":13698,"close":13718,"volume":236348,"rsi_14":39.95,"sma_20":13858.15,"sma_60":14266.18,"sma_120":14494.64},{"date":"2026-04-08","open":14117,"high":14167,"low":14077,"close":14142,"volume":367287,"rsi_14":51.13,"sma_20":13858.35,"sma_60":14255.02,"sma_120":14495.92},{"date":"2026-04-09","open":14062,"high":14067,"low":13968,"close":14032,"volume":455968,"rsi_14":50.33,"sma_20":13849.55,"sma_60":14240.85,"sma_120":14496.33},{"date":"2026-04-10","open":14087,"high":14247,"low":14087,"close":14207,"volume":371926,"rsi_14":60.03,"sma_20":13848.75,"sma_60":14228.27,"sma_120":14498.37},{"date":"2026-04-13","open":14212,"high":14287,"low":14212,"close":14277,"volume":523211,"rsi_14":58.51,"sma_20":13855.95,"sma_60":14212.68,"sma_120":14500.86},{"date":"2026-04-14","open":14511,"high":14606,"low":14511,"close":14566,"volume":910502,"rsi_14":63.19,"sma_20":13879.9,"sma_60":14202.02,"sma_120":14507.51},{"date":"2026-04-15","open":14940,"high":14990,"low":14905,"close":14940,"volume":792839,"rsi_14":67.14,"sma_20":13915.35,"sma_60":14201.1,"sma_120":14514.79},{"date":"2026-04-16","open":15299,"high":15364,"low":15250,"close":15364,"volume":958597,"rsi_14":78.13,"sma_20":13979.8,"sma_60":14205.1,"sma_120":14524.62},{"date":"2026-04-17","open":15364,"high":15399,"low":15324,"close":15364,"volume":589413,"rsi_14":88.38,"sma_20":14047.5,"sma_60":14213.18,"sma_120":14533.48},{"date":"2026-04-20","open":15459,"high":15484,"low":15324,"close":15384,"volume":876231,"rsi_14":88.14,"sma_20":14133.65,"sma_60":14222.85,"sma_120":14543.52},{"date":"2026-04-21","open":15384,"high":15424,"low":15364,"close":15404,"volume":439361,"rsi_14":85.67,"sma_20":14212.35,"sma_60":14235.52,"sma_120":14552.35},{"date":"2026-04-22","open":15479,"high":15529,"low":15454,"close":15489,"volume":460505,"rsi_14":92.98,"sma_20":14296.5,"sma_60":14248.27,"sma_120":14559.6},{"date":"2026-04-23","open":15689,"high":15703,"low":15529,"close":15649,"volume":168433,"rsi_14":92.99,"sma_20":14387.2,"sma_60":14260.02,"sma_120":14566.6},{"date":"2026-04-24","open":15614,"high":15644,"low":15559,"close":15629,"volume":299914,"rsi_14":91.91,"sma_20":14493.6,"sma_60":14275.1,"sma_120":14569.7},{"date":"2026-04-27","open":15853,"high":16038,"low":15853,"close":15898,"volume":642360,"rsi_14":94.68,"sma_20":14632.7,"sma_60":14290.85,"sma_120":14576.55},{"date":"2026-04-28","open":16078,"high":16088,"low":15958,"close":15983,"volume":513686,"rsi_14":93.82,"sma_20":14772.05,"sma_60":14308.52,"sma_120":14584.32},{"date":"2026-04-29","open":15854,"high":15959,"low":15824,"close":15944,"volume":431638,"rsi_14":96.34,"sma_20":14882.95,"sma_60":14325.85,"sma_120":14593.11},{"date":"2026-04-30","open":16069,"high":16164,"low":15864,"close":15899,"volume":1569768,"rsi_14":93.75,"sma_20":15000.6,"sma_60":14345.85,"sma_120":14602.23},{"date":"2026-05-04","open":15899,"high":16019,"low":15899,"close":15899,"volume":518913,"rsi_14":93.51,"sma_20":15110.5,"sma_60":14367.35,"sma_120":14611.57},{"date":"2026-05-06","open":15914,"high":15974,"low":15759,"close":15799,"volume":559183,"rsi_14":86.75,"sma_20":15211.5,"sma_60":14382.1,"sma_120":14619.57},{"date":"2026-05-07","open":16019,"high":16129,"low":16009,"close":16129,"volume":413277,"rsi_14":86.38,"sma_20":15331.5,"sma_60":14408.68,"sma_120":14631.82},{"date":"2026-05-08","open":16194,"high":16458,"low":16194,"close":16458,"volume":426915,"rsi_14":85.53,"sma_20":15446.75,"sma_60":14445.52,"sma_120":14646.15},{"date":"2026-05-11","open":16488,"high":16588,"low":16478,"close":16548,"volume":563302,"rsi_14":86.34,"sma_20":15572.0,"sma_60":14489.85,"sma_120":14658.96},{"date":"2026-05-12","open":16553,"high":16648,"low":16553,"close":16608,"volume":204301,"rsi_14":86.67,"sma_20":15691.5,"sma_60":14528.85,"sma_120":14671.77},{"date":"2026-05-13","open":16593,"high":16808,"low":16593,"close":16768,"volume":240405,"rsi_14":87.71,"sma_20":15815.5,"sma_60":14566.68,"sma_120":14687.03},{"date":"2026-05-14","open":16932,"high":17022,"low":16878,"close":17022,"volume":590514,"rsi_14":88.78,"sma_20":15937.75,"sma_60":14611.6,"sma_120":14709.45},{"date":"2026-05-15","open":17202,"high":17326,"low":16958,"close":16983,"volume":1760021,"rsi_14":85.87,"sma_20":16039.25,"sma_60":14658.68,"sma_120":14729.08},{"date":"2026-05-18","open":16843,"high":16878,"low":16698,"close":16778,"volume":325632,"rsi_14":78.02,"sma_20":16109.25,"sma_60":14708.02,"sma_120":14749.69},{"date":"2026-05-19","open":16778,"high":16893,"low":16753,"close":16863,"volume":626538,"rsi_14":75.82,"sma_20":16183.5,"sma_60":14757.68,"sma_120":14772.06},{"date":"2026-05-20","open":16713,"high":16728,"low":16628,"close":16718,"volume":233593,"rsi_14":68.95,"sma_20":16249.5,"sma_60":14804.1,"sma_120":14788.64},{"date":"2026-05-21","open":16733,"high":16933,"low":16713,"close":16898,"volume":177150,"rsi_14":73.58,"sma_20":16323.5,"sma_60":14854.35,"sma_120":14811.63},{"date":"2026-05-22","open":16897,"high":17072,"low":16897,"close":17057,"volume":165767,"rsi_14":77.1,"sma_20":16401.25,"sma_60":14907.1,"sma_120":14834.09},{"date":"2026-05-26","open":17058,"high":17078,"low":16908,"close":16918,"volume":461024,"rsi_14":72.37,"sma_20":16464.0,"sma_60":14957.77,"sma_120":14852.88},{"date":"2026-05-27","open":16918,"high":16933,"low":16798,"close":16848,"volume":684370,"rsi_14":73.33,"sma_20":16524.25,"sma_60":15005.43,"sma_120":14870.3},{"date":"2026-05-28","open":16893,"high":17028,"low":16783,"close":16853,"volume":397297,"rsi_14":68.83,"sma_20":16571.25,"sma_60":15056.02,"sma_120":14887.01},{"date":"2026-05-29","open":17073,"high":17277,"low":17073,"close":17277,"volume":676769,"rsi_14":70.3,"sma_20":16635.25,"sma_60":15114.4,"sma_120":14906.22},{"date":"2026-06-01","open":17372,"high":17592,"low":17337,"close":17422,"volume":1513611,"rsi_14":71.08,"sma_20":16709.25,"sma_60":15176.2,"sma_120":14928.3},{"date":"2026-06-02","open":17452,"high":17467,"low":17292,"close":17437,"volume":573976,"rsi_14":70.44,"sma_20":16786.25,"sma_60":15232.52,"sma_120":14949.76},{"date":"2026-06-04","open":17037,"high":17117,"low":16947,"close":17097,"volume":552884,"rsi_14":57.47,"sma_20":16846.25,"sma_60":15279.92,"sma_120":14967.22},{"date":"2026-06-05","open":17127,"high":17276,"low":17097,"close":17167,"volume":561585,"rsi_14":53.58,"sma_20":16914.75,"sma_60":15334.98,"sma_120":14985.3},{"date":"2026-06-08","open":16638,"high":16798,"low":16428,"close":16478,"volume":391008,"rsi_14":40.56,"sma_20":16932.25,"sma_60":15373.97,"sma_120":14996.92},{"date":"2026-06-09","open":16483,"high":16558,"low":16358,"close":16443,"volume":596640,"rsi_14":43.31,"sma_20":16931.5,"sma_60":15412.2,"sma_120":15007.84},{"date":"2026-06-10","open":16292,"high":16347,"low":16139,"close":16234,"volume":187375,"rsi_14":38.02,"sma_20":16915.75,"sma_60":15445.77,"sma_120":15016.88},{"date":"2026-06-11","open":15774,"high":15999,"low":15689,"close":15999,"volume":259891,"rsi_14":36.76,"sma_20":16885.25,"sma_60":15475.17,"sma_120":15023.8},{"date":"2026-06-12","open":16119,"high":16249,"low":16059,"close":16074,"volume":396909,"rsi_14":34.23,"sma_20":16850.5,"sma_60":15507.32,"sma_120":15032.88},{"date":"2026-06-15","open":16204,"high":16413,"low":16204,"close":16373,"volume":330325,"rsi_14":37.57,"sma_20":16818.0,"sma_60":15545.22,"sma_120":15043.72},{"date":"2026-06-16","open":16593,"high":16598,"low":16483,"close":16528,"volume":287655,"rsi_14":42.96,"sma_20":16795.25,"sma_60":15583.28,"sma_120":15058.13},{"date":"2026-06-17","open":16348,"high":16423,"low":16283,"close":16393,"volume":194059,"rsi_14":41.98,"sma_20":16776.0,"sma_60":15621.68,"sma_120":15073.13},{"date":"2026-06-18","open":16283,"high":16378,"low":16209,"close":16328,"volume":846628,"rsi_14":40.93,"sma_20":16749.25,"sma_60":15660.08,"sma_120":15085.17},{"date":"2026-06-19","open":16603,"high":16638,"low":16428,"close":16443,"volume":171391,"rsi_14":33.85,"sma_20":16735.5,"sma_60":15706.22,"sma_120":15101.01},{"date":"2026-06-22","open":16408,"high":16563,"low":16378,"close":16563,"volume":462230,"rsi_14":33.2,"sma_20":16718.75,"sma_60":15751.53,"sma_120":15115.63},{"date":"2026-06-23","open":16358,"high":16363,"low":15974,"close":15974,"volume":529271,"rsi_14":26.63,"sma_20":16664.5,"sma_60":15787.42,"sma_120":15123.09},{"date":"2026-06-24","open":15864,"high":16064,"low":15864,"close":16019,"volume":338918,"rsi_14":30.99,"sma_20":16619.5,"sma_60":15823.57,"sma_120":15130.55},{"date":"2026-06-25","open":16019,"high":16209,"low":16019,"close":16064,"volume":233850,"rsi_14":30.37,"sma_20":16580.25,"sma_60":15866.03,"sma_120":15139.47},{"date":"2026-06-26","open":15814,"high":15824,"low":15380,"close":15475,"volume":404983,"rsi_14":31.49,"sma_20":16511.25,"sma_60":15905.07,"sma_120":15144.05},{"date":"2026-06-29","open":15694,"high":15874,"low":15629,"close":15869,"volume":207258,"rsi_14":40.65,"sma_20":16440.75,"sma_60":15949.35,"sma_120":15153.26},{"date":"2026-06-30","open":16074,"high":16254,"low":16069,"close":16224,"volume":214095,"rsi_14":49.84,"sma_20":16380.75,"sma_60":15990.98,"sma_120":15165.47},{"date":"2026-07-01","open":16453,"high":16523,"low":16393,"close":16428,"volume":137311,"rsi_14":56.74,"sma_20":16330.25,"sma_60":16039.03,"sma_120":15178.88},{"date":"2026-07-02","open":16478,"high":16558,"low":16398,"close":16428,"volume":120936,"rsi_14":55.7,"sma_20":16296.75,"sma_60":16084.5,"sma_120":15192.76},{"date":"2026-07-03","open":16109,"high":16204,"low":16009,"close":16049,"volume":110428,"rsi_14":44.91,"sma_20":16240.75,"sma_60":16122.33,"sma_120":15203.01},{"date":"2026-07-06","open":16144,"high":16174,"low":16019,"close":16059,"volume":79544,"rsi_14":42.3,"sma_20":16219.75,"sma_60":16161.17,"sma_120":15213.67},{"date":"2026-07-07","open":16124,"high":16224,"low":15974,"close":16074,"volume":141533,"rsi_14":44.54,"sma_20":16201.25,"sma_60":16193.17,"sma_120":15224.09},{"date":"2026-07-08","open":16029,"high":16054,"low":15779,"close":15779,"volume":192988,"rsi_14":41.3,"sma_20":16178.5,"sma_60":16222.08,"sma_120":15231.47},{"date":"2026-07-09","open":15964,"high":16034,"low":15899,"close":16034,"volume":143422,"rsi_14":43.79,"sma_20":16180.25,"sma_60":16252.33,"sma_120":15240.3},{"date":"2026-07-10","open":16179,"high":16229,"low":16024,"close":16064,"volume":668467,"rsi_14":42.21,"sma_20":16179.75,"sma_60":16281.92,"sma_120":15247.3},{"date":"2026-07-13","open":16179,"high":16338,"low":16104,"close":16109,"volume":464093,"rsi_14":52.53,"sma_20":16166.5,"sma_60":16307.42,"sma_120":15254.72},{"date":"2026-07-14","open":15929,"high":15999,"low":15759,"close":15969,"volume":280930,"rsi_14":49.09,"sma_20":16138.5,"sma_60":16324.33,"sma_120":15262.72},{"date":"2026-07-15","open":16084,"high":16224,"low":16079,"close":16154,"volume":541516,"rsi_14":51.55,"sma_20":16126.5,"sma_60":16337.25,"sma_120":15271.17},{"date":"2026-07-16","open":16249,"high":16259,"low":16179,"close":16184,"volume":87641,"rsi_14":65.17,"sma_20":16119.25,"sma_60":16350.67,"sma_120":15281.92},{"date":"2026-07-20","open":15500,"high":15635,"low":15405,"close":15405,"volume":158823,"rsi_14":41.47,"sma_20":16067.25,"sma_60":16350.75,"sma_120":15286.8},{"date":"2026-07-21","open":15534,"high":15659,"low":15489,"close":15644,"volume":92358,"rsi_14":38.89,"sma_20":16021.25,"sma_60":16354.5,"sma_120":15295.01},{"date":"2026-07-22","open":15789,"high":15799,"low":15664,"close":15669,"volume":135643,"rsi_14":34.36,"sma_20":16006.0,"sma_60":16357.25,"sma_120":15302.76},{"date":"2026-07-23","open":15580,"high":15610,"low":15405,"close":15440,"volume":375046,"rsi_14":31.39,"sma_20":15977.0,"sma_60":16353.5,"sma_120":15306.76},{"date":"2026-07-24","open":15190,"high":15190,"low":14890,"close":14960,"volume":137647,"rsi_14":30.25,"sma_20":15921.75,"sma_60":16342.08,"sma_120":15308.59},{"date":"2026-07-27","open":14985,"high":15070,"low":14890,"close":15065,"volume":164231,"rsi_14":32.57,"sma_20":15901.25,"sma_60":16327.92,"sma_120":15309.38},{"date":"2026-07-28","open":14701,"high":14706,"low":14431,"close":14461,"volume":76704,"rsi_14":26.56,"sma_20":15830.75,"sma_60":16302.25,"sma_120":15305.38},{"date":"2026-07-29","open":14565,"high":14660,"low":14201,"close":14351,"volume":240312,"rsi_14":27.94,"sma_20":15736.25,"sma_60":16275.42,"sma_120":15300.63},{"date":"2026-07-30","open":14115,"high":14320,"low":14030,"close":14085,"volume":701223,"rsi_14":20.06,"sma_20":15618.0,"sma_60":16244.83,"sma_120":15295.34},{"date":"2026-07-31","open":14720,"high":14975,"low":14640,"close":14850,"volume":76314,"rsi_14":34.66,"sma_20":15538.0,"sma_60":16227.0,"sma_120":15297.17},{"date":"2026-08-03","open":15180,"high":15250,"low":15155,"close":15185,"volume":149983,"rsi_14":39.05,"sma_20":15493.75,"sma_60":16216.42,"sma_120":15299.26},{"date":"2026-08-04","open":15655,"high":15680,"low":15410,"close":15665,"volume":380610,"rsi_14":46.51,"sma_20":15473.0,"sma_60":16208.33,"sma_120":15308.51},{"date":"2026-08-05","open":15855,"high":15930,"low":15815,"close":15905,"volume":387599,"rsi_14":47.13,"sma_20":15463.5,"sma_60":16198.75,"sma_120":15322.13},{"date":"2026-08-06","open":15690,"high":15740,"low":15555,"close":15690,"volume":259983,"rsi_14":44.74,"sma_20":15458.0,"sma_60":16184.08,"sma_120":15336.97},{"date":"2026-08-07","open":15750,"high":15805,"low":15665,"close":15685,"volume":147694,"rsi_14":53.16,"sma_20":15439.5,"sma_60":16168.33,"sma_120":15348.59},{"date":"2026-08-10","open":15685,"high":15850,"low":15685,"close":15840,"volume":101684,"rsi_14":52.39,"sma_20":15418.05,"sma_60":16137.63,"sma_120":15351.71},{"date":"2026-08-11","open":15695,"high":15770,"low":15695,"close":15730,"volume":57193,"rsi_14":50.69,"sma_20":15398.9,"sma_60":16116.02,"sma_120":15363.21},{"date":"2026-08-12","open":15560,"high":15625,"low":15540,"close":15605,"volume":64337,"rsi_14":52.03,"sma_20":15380.5,"sma_60":16092.98,"sma_120":15375.08},{"date":"2026-08-13","open":15560,"high":15630,"low":15515,"close":15620,"volume":154912,"rsi_14":59.28,"sma_20":15353.6,"sma_60":16073.62,"sma_120":15389.92},{"date":"2026-08-14","open":15765,"high":15800,"low":15680,"close":15740,"volume":226418,"rsi_14":59.45,"sma_20":15331.2,"sma_60":16054.83,"sma_120":15405.21},{"date":"2026-08-18","open":15540,"high":15540,"low":15305,"close":15335,"volume":221928,"rsi_14":63.0,"sma_20":15327.55,"sma_60":16031.72,"sma_120":15416.71},{"date":"2026-08-19","open":15115,"high":15170,"low":14925,"close":14970,"volume":179801,"rsi_14":58.53,"sma_20":15293.65,"sma_60":15999.52,"sma_120":15425.58},{"date":"2026-08-20","open":14940,"high":15060,"low":14920,"close":15035,"volume":321479,"rsi_14":63.97,"sma_20":15261.75,"sma_60":15965.73,"sma_120":15434.92},{"date":"2026-08-21","open":14820,"high":14880,"low":14785,"close":14855,"volume":97191,"rsi_14":50.09,"sma_20":15232.35,"sma_60":15931.28,"sma_120":15442.88},{"date":"2026-08-24","open":14905,"high":14950,"low":14730,"close":14770,"volume":81080,"rsi_14":41.91,"sma_20":15222.65,"sma_60":15896.58,"sma_120":15449.21},{"date":"2026-08-25","open":14700,"high":14810,"low":14625,"close":14810,"volume":248215,"rsi_14":29.88,"sma_20":15209.7,"sma_60":15862.47,"sma_120":15457.29},{"date":"2026-08-26","open":14825,"high":14920,"low":14785,"close":14875,"volume":247273,"rsi_14":23.59,"sma_20":15230.25,"sma_60":15822.37,"sma_120":15466.27},{"date":"2026-08-27","open":15020,"high":15050,"low":14875,"close":14925,"volume":524382,"rsi_14":28.57,"sma_20":15258.75,"sma_60":15780.68,"sma_120":15476.17},{"date":"2026-08-28","open":15075,"high":15095,"low":14975,"close":14995,"volume":221520,"rsi_14":31.35,"sma_20":15304.25,"sma_60":15739.92,"sma_120":15483.79},{"date":"2026-08-31","open":14965,"high":15005,"low":14905,"close":14950,"volume":86637,"rsi_14":24.43,"sma_20":15309.25,"sma_60":15704.05,"sma_120":15489.41},{"date":"2026-09-01","open":14940,"high":14980,"low":14875,"close":14950,"volume":382549,"rsi_14":26.07,"sma_20":15297.5,"sma_60":15667.02,"sma_120":15498.27},{"date":"2026-09-02","open":14825,"high":14825,"low":14695,"close":14710,"volume":86503,"rsi_14":24.36,"sma_20":15249.75,"sma_60":15637.48,"sma_120":15502.85},{"date":"2026-09-03","open":14805,"high":14850,"low":14745,"close":14790,"volume":411248,"rsi_14":27.07,"sma_20":15194.0,"sma_60":15609.87,"sma_120":15508.01},{"date":"2026-09-04","open":14995,"high":15045,"low":14955,"close":14975,"volume":265380,"rsi_14":29.6,"sma_20":15158.25,"sma_60":15588.82,"sma_120":15514.12},{"date":"2026-09-07","open":14880,"high":14910,"low":14740,"close":14860,"volume":179084,"rsi_14":35.02,"sma_20":15117.0,"sma_60":15569.77,"sma_120":15519.16},{"date":"2026-09-08","open":14860,"high":14920,"low":14765,"close":14850,"volume":184947,"rsi_14":45.12,"sma_20":15067.5,"sma_60":15549.3,"sma_120":15524.86},{"date":"2026-09-09","open":14785,"high":14870,"low":14765,"close":14805,"volume":154567,"rsi_14":40.5,"sma_20":15021.25,"sma_60":15523.1,"sma_120":15530.56},{"date":"2026-09-10","open":14805,"high":14835,"low":14710,"close":14765,"volume":231359,"rsi_14":45.79,"sma_20":14979.25,"sma_60":15493.65,"sma_120":15534.72},{"date":"2026-09-11","open":14690,"high":14725,"low":14625,"close":14700,"volume":426306,"rsi_14":46.67,"sma_20":14933.25,"sma_60":15465.37,"sma_120":15539.62},{"date":"2026-09-14","open":14620,"high":14680,"low":14555,"close":14605,"volume":126451,"rsi_14":40.72,"sma_20":14876.5,"sma_60":15436.58,"sma_120":15544.28},{"date":"2026-09-15","open":14715,"high":14835,"low":14705,"close":14830,"volume":185505,"rsi_14":48.22,"sma_20":14851.25,"sma_60":15409.63,"sma_120":15553.73},{"date":"2026-09-16","open":14830,"high":14915,"low":14810,"close":14910,"volume":354865,"rsi_14":49.42,"sma_20":14848.25,"sma_60":15382.02,"sma_120":15562.42},{"date":"2026-09-17","open":15070,"high":15120,"low":15000,"close":15110,"volume":258678,"rsi_14":54.04,"sma_20":14852.0,"sma_60":15367.55,"sma_120":15572.99},{"date":"2026-09-18","open":15285,"high":15485,"low":15285,"close":15485,"volume":170194,"rsi_14":65.24,"sma_20":14883.5,"sma_60":15358.58,"sma_120":15586.44},{"date":"2026-09-21","open":15530,"high":15610,"low":15520,"close":15555,"volume":74011,"rsi_14":66.58,"sma_20":14922.75,"sma_60":15350.03,"sma_120":15603.26},{"date":"2026-09-22","open":15865,"high":15910,"low":15615,"close":15660,"volume":275047,"rsi_14":78.11,"sma_20":14965.25,"sma_60":15353.07,"sma_120":15624.15},{"date":"2026-09-23","open":15620,"high":15705,"low":15570,"close":15705,"volume":387399,"rsi_14":77.64,"sma_20":15006.75,"sma_60":15350.27,"sma_120":15644.75},{"date":"2026-09-28","open":15595,"high":15615,"low":15445,"close":15515,"volume":97350,"rsi_14":66.27,"sma_20":15036.25,"sma_60":15338.38,"sma_120":15659.48},{"date":"2026-09-29","open":15470,"high":15490,"low":15315,"close":15400,"volume":118419,"rsi_14":66.27,"sma_20":15056.5,"sma_60":15321.18,"sma_120":15674.76},{"date":"2026-09-30","open":15430,"high":15520,"low":15420,"close":15435,"volume":587288,"rsi_14":67.36,"sma_20":15080.75,"sma_60":15304.57,"sma_120":15689.03},{"date":"2026-10-01","open":15570,"high":15760,"low":15535,"close":15730,"volume":638492,"rsi_14":73.9,"sma_20":15119.75,"sma_60":15299.18,"sma_120":15705.12},{"date":"2026-10-02","open":15560,"high":15640,"low":15462,"close":15470,"volume":515036,"rsi_14":66.36,"sma_20":15157.75,"sma_60":15289.3,"sma_120":15719.45},{"date":"2026-10-06","open":15810,"high":15855,"low":15780,"close":15845,"volume":326843,"rsi_14":73.23,"sma_20":15210.5,"sma_60":15285.42,"sma_120":15733.37},{"date":"2026-10-07","open":15885,"high":15890,"low":15840,"close":15860,"volume":193566,"rsi_14":76.31,"sma_20":15254.75,"sma_60":15286.7,"sma_120":15748.33},{"date":"2026-10-08","open":15845,"high":15845,"low":15740,"close":15745,"volume":158613,"rsi_14":70.11,"sma_20":15299.0,"sma_60":15281.82,"sma_120":15760.87},{"date":"2026-10-12","open":15660,"high":15660,"low":15545,"close":15565,"volume":99940,"rsi_14":63.79,"sma_20":15334.75,"sma_60":15273.43,"sma_120":15771.33},{"date":"2026-10-13","open":15435,"high":15495,"low":15330,"close":15450,"volume":589712,"rsi_14":57.42,"sma_20":15367.0,"sma_60":15262.38,"sma_120":15778.41},{"date":"2026-10-14","open":15595,"high":15655,"low":15580,"close":15605,"volume":179505,"rsi_14":52.9,"sma_20":15409.0,"sma_60":15256.25,"sma_120":15783.66},{"date":"2026-10-15","open":15010,"high":15155,"low":15000,"close":15020,"volume":297526,"rsi_14":39.65,"sma_20":15425.0,"sma_60":15237.28,"sma_120":15780.49},{"date":"2026-10-16","open":15060,"high":15232,"low":15060,"close":15060,"volume":221498,"rsi_14":38.1,"sma_20":15447.75,"sma_60":15218.48,"sma_120":15777.66},{"date":"2026-10-19","open":14815,"high":14850,"low":14760,"close":14840,"volume":128350,"rsi_14":33.95,"sma_20":15448.25,"sma_60":15209.02,"sma_120":15772.83},{"date":"2026-10-20","open":14855,"high":14880,"low":14730,"close":14780,"volume":100517,"rsi_14":35.67,"sma_20":15441.75,"sma_60":15194.55,"sma_120":15767.33},{"date":"2026-10-21","open":14880,"high":14940,"low":14830,"close":14855,"volume":586367,"rsi_14":39.21,"sma_20":15429.0,"sma_60":15180.92,"sma_120":15761.74},{"date":"2026-10-22","open":14810,"high":15100,"low":14595,"close":14630,"volume":322629,"rsi_14":35.17,"sma_20":15386.25,"sma_60":15167.37,"sma_120":15752.95},{"date":"2026-10-23","open":14175,"high":14300,"low":14145,"close":14300,"volume":210290,"rsi_14":24.0,"sma_20":15323.5,"sma_60":15156.3,"sma_120":15741.58}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 미국AI테크TOP10","phase":"above-fold","symbol_resolved":true}