{"status":"ok","report":{"price_analysis":{"current":20010.0,"change_1d":-2.0,"change_7d":-4.0,"change_30d":-7.5,"high_30d":23565.0,"low_30d":19665.0,"position_in_range":9.0,"support":20055.0,"resistance":23175.0},"summary":"RISE 미국AI밸류체인TOP3Plus(485690)은(는) KEDI 미국 AI 밸류체인 TOP3 Plus 지수(Price Return)를 추종하는 ETF입니다, 순자산 991억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 31.8로 약세 구간입니다. MACD(-335.45)가 시그널선(-67.10)을 하회합니다(데드크로스). SMA20 22247, SMA60 21857 — 혼조세입니다. 볼린저밴드 20385~24108 (현재 위치 -10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 32","rsi_14":31.847649918962716,"macd":-335.45234788540256,"macd_signal":-67.09782247252748,"sma_20":22246.75,"sma_60":21856.716666666667,"bb_upper":24108.207157712743,"bb_lower":20385.292842287257,"atr_14":586.0714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 37.00, 기관 순매수 -8690.00. 30일 누적: 외국인 29.00, 기관 -5625.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":37.0,"institutional_flow":-8690.0,"data":[{"date":"2026-10-22","foreign_net":73.0,"institution_net":-4961.0,"retail_net":4888.0},{"date":"2026-10-21","foreign_net":-5.0,"institution_net":-59.0,"retail_net":64.0},{"date":"2026-10-20","foreign_net":-291.0,"institution_net":-333.0,"retail_net":624.0},{"date":"2026-10-19","foreign_net":16.0,"institution_net":-869.0,"retail_net":853.0},{"date":"2026-10-16","foreign_net":244.0,"institution_net":-2468.0,"retail_net":2224.0},{"date":"2026-10-15","foreign_net":-244.0,"institution_net":-1691.0,"retail_net":1935.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-4067.0,"retail_net":4067.0},{"date":"2026-10-13","foreign_net":-565.0,"institution_net":9.0,"retail_net":556.0},{"date":"2026-10-12","foreign_net":-288.0,"institution_net":-6396.0,"retail_net":6684.0},{"date":"2026-10-08","foreign_net":845.0,"institution_net":-1947.0,"retail_net":1102.0},{"date":"2026-10-07","foreign_net":-8.0,"institution_net":3856.0,"retail_net":-3848.0},{"date":"2026-10-06","foreign_net":76.0,"institution_net":-4033.0,"retail_net":3957.0},{"date":"2026-10-02","foreign_net":163.0,"institution_net":-7422.0,"retail_net":7259.0},{"date":"2026-10-01","foreign_net":-25.0,"institution_net":-2827.0,"retail_net":2852.0},{"date":"2026-09-30","foreign_net":-221.0,"institution_net":-2587.0,"retail_net":2808.0},{"date":"2026-09-29","foreign_net":74.0,"institution_net":1021.0,"retail_net":-1095.0},{"date":"2026-09-28","foreign_net":-222.0,"institution_net":-2439.0,"retail_net":2661.0},{"date":"2026-09-23","foreign_net":70.0,"institution_net":603.0,"retail_net":-673.0},{"date":"2026-09-22","foreign_net":144.0,"institution_net":7667.0,"retail_net":-7811.0},{"date":"2026-09-21","foreign_net":-168.0,"institution_net":-411.0,"retail_net":579.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":2780.0,"retail_net":-2780.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":2869.0,"retail_net":-2869.0},{"date":"2026-09-16","foreign_net":140.0,"institution_net":829.0,"retail_net":-969.0},{"date":"2026-09-15","foreign_net":309.0,"institution_net":1720.0,"retail_net":-2029.0},{"date":"2026-09-14","foreign_net":-365.0,"institution_net":-68.0,"retail_net":433.0},{"date":"2026-09-11","foreign_net":399.0,"institution_net":1803.0,"retail_net":-2202.0},{"date":"2026-09-10","foreign_net":-397.0,"institution_net":2416.0,"retail_net":-2019.0},{"date":"2026-09-09","foreign_net":-21.0,"institution_net":11764.0,"retail_net":-11743.0},{"date":"2026-09-08","foreign_net":144.0,"institution_net":-296.0,"retail_net":152.0},{"date":"2026-09-07","foreign_net":152.0,"institution_net":-88.0,"retail_net":-64.0}],"periods":{"d1":{"foreign_net":73.0,"institution_net":-4961.0,"retail_net":4888.0},"d3":{"foreign_net":-223.0,"institution_net":-5353.0,"retail_net":5576.0},"d7":{"foreign_net":-207.0,"institution_net":-14448.0,"retail_net":14655.0},"d14":{"foreign_net":-9.0,"institution_net":-33208.0,"retail_net":33217.0},"d30":{"foreign_net":29.0,"institution_net":-5625.0,"retail_net":5596.0}}},"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":33,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":31.8,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.5,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.3518,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.35,"summary":"배당수익률 0.35%","metrics":[{"name":"배당수익률","value":0.35,"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":"2026-10-23T21:05:57.563300+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KEDI 미국 AI 밸류체인 TOP3 Plus 지수(Price Return)","issuer":"KB자산운용","category":"","expense_ratio":0.01,"aum":99100000000.0,"aum_display":"991억","dividend_yield":null,"tracking_error":0.14,"holdings":[{"ticker":"","name":"NVIDIA CORP","weight":null},{"ticker":"","name":"MARVELL TECHNOLOGY INC","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"PALANTIR TECHNOLOGIES INC-A","weight":null},{"ticker":"","name":"ARISTA NETWORKS INC","weight":null},{"ticker":"","name":"ORACLE CORP","weight":null},{"ticker":"","name":"AMAZON.COM INC","weight":null},{"ticker":"","name":"VERTIV HOLDINGS CO-A","weight":null},{"ticker":"","name":"ASTERA LABS INC","weight":null},{"ticker":"","name":"BROADCOM INC","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":20010.0,"change_pct":-2.03,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-07-23","close":10033.5596},{"date":"2024-07-24","close":9998.7031},{"date":"2024-07-25","close":9635.2041},{"date":"2024-07-26","close":9560.5137},{"date":"2024-07-29","close":9670.0615},{"date":"2024-07-30","close":9575.4512},{"date":"2024-07-31","close":9480.8418},{"date":"2024-08-01","close":9680.0195},{"date":"2024-08-02","close":9057.5898},{"date":"2024-08-05","close":8006.9297},{"date":"2024-08-06","close":8763.8037},{"date":"2024-08-07","close":8823.5576},{"date":"2024-08-08","close":8599.4824},{"date":"2024-08-09","close":8893.2695},{"date":"2024-08-12","close":9002.8174},{"date":"2024-08-13","close":9082.4873},{"date":"2024-08-14","close":9251.7881},{"date":"2024-08-16","close":9595.3691},{"date":"2024-08-19","close":9386.2324},{"date":"2024-08-20","close":9540.5947},{"date":"2024-08-21","close":9535.6162},{"date":"2024-08-22","close":9535.6162},{"date":"2024-08-23","close":9431.0479},{"date":"2024-08-26","close":9465.9043},{"date":"2024-08-27","close":9301.0},{"date":"2024-08-28","close":9416.1094},{"date":"2024-08-29","close":9157.1797},{"date":"2024-08-30","close":9301.583},{"date":"2024-09-02","close":9331.459},{"date":"2024-09-03","close":9361.335},{"date":"2024-09-04","close":8953.0225},{"date":"2024-09-05","close":8878.3311},{"date":"2024-09-06","close":8823.5576},{"date":"2024-09-09","close":8743.8857},{"date":"2024-09-10","close":8977.9199},{"date":"2024-09-11","close":9097.4258},{"date":"2024-09-12","close":9495.7803},{"date":"2024-09-13","close":9565.4922},{"date":"2024-09-19","close":9699.9375},{"date":"2024-09-20","close":9819.4434},{"date":"2024-09-23","close":9933.9707},{"date":"2024-09-24","close":9924.0117},{"date":"2024-09-25","close":9928.9912},{"date":"2024-09-26","close":10297.4697},{"date":"2024-09-27","close":10098.293},{"date":"2024-09-30","close":9914.0527},{"date":"2024-10-02","close":9709.8965},{"date":"2024-10-04","close":9988.7451},{"date":"2024-10-07","close":10347.2646},{"date":"2024-10-08","close":10332.3252},{"date":"2024-10-10","close":10606.1943},{"date":"2024-10-11","close":10675.9062},{"date":"2024-10-14","close":10820.3105},{"date":"2024-10-15","close":10790.4326},{"date":"2024-10-16","close":10745.6182},{"date":"2024-10-17","close":10830.2686},{"date":"2024-10-18","close":10800.3916},{"date":"2024-10-21","close":10899.9805},{"date":"2024-10-22","close":10929.8584},{"date":"2024-10-23","close":10989.6113},{"date":"2024-10-24","close":10875.084},{"date":"2024-10-25","close":10934.8369},{"date":"2024-10-28","close":11084.2207},{"date":"2024-10-29","close":11029.4463},{"date":"2024-10-30","close":11143.0},{"date":"2024-10-31","close":10919.8984},{"date":"2024-11-01","close":10655.9893},{"date":"2024-11-04","close":10710.7627},{"date":"2024-11-05","close":10739.0},{"date":"2024-11-06","close":11313.2734},{"date":"2024-11-07","close":11562.2451},{"date":"2024-11-08","close":11771.3818},{"date":"2024-11-11","close":11851.0527},{"date":"2024-11-12","close":11831.1357},{"date":"2024-11-13","close":11796.2793},{"date":"2024-11-14","close":11666.8145},{"date":"2024-11-15","close":11467.6357},{"date":"2024-11-18","close":11432.7803},{"date":"2024-11-19","close":11338.1709},{"date":"2024-11-20","close":11567.2256},{"date":"2024-11-21","close":11487.5547},{"date":"2024-11-22","close":11621.998},{"date":"2024-11-25","close":11726.5674},{"date":"2024-11-26","close":11582.1641},{"date":"2024-11-27","close":11522.4102},{"date":"2024-11-28","close":11323.2324},{"date":"2024-11-29","close":11343.1504},{"date":"2024-12-02","close":11467.6357},{"date":"2024-12-03","close":11552.2861},{"date":"2024-12-04","close":11801.2578},{"date":"2024-12-05","close":11990.4766},{"date":"2024-12-06","close":12010.3955},{"date":"2024-12-09","close":12383.8516},{"date":"2024-12-10","close":11890.8887},{"date":"2024-12-11","close":11656.8545},{"date":"2024-12-12","close":11985.498},{"date":"2024-12-13","close":12060.1885},{"date":"2024-12-16","close":12139.8604},{"date":"2024-12-17","close":12249.4082},{"date":"2024-12-18","close":12080.1074},{"date":"2024-12-19","close":11806.2383},{"date":"2024-12-20","close":11661.834},{"date":"2024-12-23","close":12174.7158},{"date":"2024-12-24","close":12269.3252},{"date":"2024-12-26","close":12468.5029},{"date":"2024-12-27","close":12438.626},{"date":"2024-12-30","close":12284.2637},{"date":"2025-01-02","close":12050.2295},{"date":"2025-01-03","close":12095.0459},{"date":"2025-01-06","close":12398.791},{"date":"2025-01-07","close":12388.832},{"date":"2025-01-08","close":12179.6953},{"date":"2025-01-09","close":12164.7578},{"date":"2025-01-10","close":12139.8604},{"date":"2025-01-13","close":11836.1143},{"date":"2025-01-14","close":11806.2383},{"date":"2025-01-15","close":11771.3818},{"date":"2025-01-16","close":12025.333},{"date":"2025-01-17","close":12010.3955},{"date":"2025-01-20","close":12194.6338},{"date":"2025-01-21","close":12154.7988},{"date":"2025-01-22","close":12583.0293},{"date":"2025-01-23","close":12767.2686},{"date":"2025-01-24","close":12747.3516},{"date":"2025-01-31","close":11900.8477},{"date":"2025-02-03","close":11472.6162},{"date":"2025-02-04","close":11781.3408},{"date":"2025-02-05","close":11666.8145},{"date":"2025-02-06","close":11965.5791},{"date":"2025-02-07","close":12015.374},{"date":"2025-02-10","close":12090.0654},{"date":"2025-02-11","close":12274.3047},{"date":"2025-02-12","close":12224.5107},{"date":"2025-02-13","close":12129.9014},{"date":"2025-02-14","close":12199.6133},{"date":"2025-02-17","close":12249.4082},{"date":"2025-02-18","close":12279.2842},{"date":"2025-02-19","close":12488.4199},{"date":"2025-02-20","close":12264.3457},{"date":"2025-02-21","close":12209.5723},{"date":"2025-02-24","close":11821.1768},{"date":"2025-02-25","close":11467.6357},{"date":"2025-02-26","close":11417.8418},{"date":"2025-02-27","close":11661.834},{"date":"2025-02-28","close":11218.6641},{"date":"2025-03-04","close":10979.6514},{"date":"2025-03-05","close":10959.7344},{"date":"2025-03-06","close":10979.6514},{"date":"2025-03-07","close":10651.0088},{"date":"2025-03-10","close":10725.7012},{"date":"2025-03-11","close":10312.4072},{"date":"2025-03-12","close":10337.3047},{"date":"2025-03-13","close":10616.1533},{"date":"2025-03-14","close":10775.4951},{"date":"2025-03-17","close":10820.3105},{"date":"2025-03-18","close":11029.4463},{"date":"2025-03-19","close":10825.2891},{"date":"2025-03-20","close":11019.4873},{"date":"2025-03-21","close":10989.6113},{"date":"2025-03-24","close":11134.0137},{"date":"2025-03-25","close":11238.583},{"date":"2025-03-26","close":11253.5205},{"date":"2025-03-27","close":10855.166},{"date":"2025-03-28","close":10735.6602},{"date":"2025-03-31","close":10317.3867},{"date":"2025-04-01","close":10347.2646},{"date":"2025-04-02","close":10411.9961},{"date":"2025-04-03","close":10088.333},{"date":"2025-04-04","close":9605.3281},{"date":"2025-04-07","close":8709.0293},{"date":"2025-04-08","close":9441.0068},{"date":"2025-04-09","close":9122.3232},{"date":"2025-04-10","close":10267.5928},{"date":"2025-04-11","close":9983.7646},{"date":"2025-04-14","close":9933.9707},{"date":"2025-04-15","close":9809.4854},{"date":"2025-04-16","close":9620.2666},{"date":"2025-04-17","close":9510.7188},{"date":"2025-04-18","close":9396.1924},{"date":"2025-04-21","close":9281.665},{"date":"2025-04-22","close":9127.3027},{"date":"2025-04-23","close":9565.4922},{"date":"2025-04-24","close":9744.752},{"date":"2025-04-25","close":10212.8193},{"date":"2025-04-28","close":10332.3252},{"date":"2025-04-29","close":10357.2227},{"date":"2025-04-30","close":10177.9629},{"date":"2025-05-02","close":10561.3799},{"date":"2025-05-07","close":10546.4414},{"date":"2025-05-08","close":10660.9678},{"date":"2025-05-09","close":10765.5361},{"date":"2025-05-12","close":11044.3848},{"date":"2025-05-13","close":11333.1924},{"date":"2025-05-14","close":11801.2578},{"date":"2025-05-15","close":11661.834},{"date":"2025-05-16","close":11567.2256},{"date":"2025-05-19","close":11412.8623},{"date":"2025-05-20","close":11552.2861},{"date":"2025-05-21","close":11437.7598},{"date":"2025-05-22","close":11303.3145},{"date":"2025-05-23","close":11238.583},{"date":"2025-05-26","close":11218.6641},{"date":"2025-05-27","close":11253.5205},{"date":"2025-05-28","close":11472.6162},{"date":"2025-05-29","close":11736.5264},{"date":"2025-05-30","close":11557.2666},{"date":"2025-06-02","close":11343.1504},{"date":"2025-06-04","close":11761.4238},{"date":"2025-06-05","close":11656.8545},{"date":"2025-06-09","close":11756.4434},{"date":"2025-06-10","close":11985.498},{"date":"2025-06-11","close":12129.9014},{"date":"2025-06-12","close":12109.9834},{"date":"2025-06-13","close":12154.7988},{"date":"2025-06-16","close":12408.749},{"date":"2025-06-17","close":12503.3584},{"date":"2025-06-18","close":12528.2559},{"date":"2025-06-19","close":12662.7012},{"date":"2025-06-20","close":12538.2148},{"date":"2025-06-23","close":12483.4414},{"date":"2025-06-24","close":12607.9268},{"date":"2025-06-25","close":12827.0215},{"date":"2025-06-26","close":12916.6514},{"date":"2025-06-27","close":13085.9521},{"date":"2025-06-30","close":13090.9316},{"date":"2025-07-01","close":13110.8496},{"date":"2025-07-02","close":12991.3428},{"date":"2025-07-03","close":13145.7051},{"date":"2025-07-04","close":13334.9238},{"date":"2025-07-07","close":13379.7383},{"date":"2025-07-08","close":13369.7803},{"date":"2025-07-09","close":13464.3887},{"date":"2025-07-10","close":13588.875},{"date":"2025-07-11","close":13648.6289},{"date":"2025-07-14","close":13668.5459},{"date":"2025-07-15","close":13798.0107},{"date":"2025-07-16","close":13967.3125},{"date":"2025-07-17","close":14181.4277},{"date":"2025-07-18","close":14345.749},{"date":"2025-07-21","close":14241.1807},{"date":"2025-07-22","close":14111.7158},{"date":"2025-07-23","close":13847.8057},{"date":"2025-07-24","close":13977.2715},{"date":"2025-07-25","close":14161.5107},{"date":"2025-07-28","close":14295.9541},{"date":"2025-07-29","close":14554.8857},{"date":"2025-07-30","close":14500.1113},{"date":"2025-07-31","close":15082.7051},{"date":"2025-08-01","close":14788.9189},{"date":"2025-08-04","close":14335.79},{"date":"2025-08-05","close":14783.9395},{"date":"2025-08-06","close":14644.5156},{"date":"2025-08-07","close":14739.124},{"date":"2025-08-08","close":14813.8164},{"date":"2025-08-11","close":14918.3838},{"date":"2025-08-12","close":14958.2197},{"date":"2025-08-13","close":15132.5},{"date":"2025-08-14","close":14893.4873},{"date":"2025-08-18","close":14933.3223},{"date":"2025-08-19","close":14948.2607},{"date":"2025-08-20","close":14445.3379},{"date":"2025-08-21","close":14525.0088},{"date":"2025-08-22","close":14281.0166},{"date":"2025-08-25","close":14594.7207},{"date":"2025-08-26","close":14579.7832},{"date":"2025-08-27","close":14734.1455},{"date":"2025-08-28","close":14564.8447},{"date":"2025-08-29","close":14788.9189},{"date":"2025-09-01","close":14430.3994},{"date":"2025-09-02","close":14405.502},{"date":"2025-09-03","close":14365.667},{"date":"2025-09-04","close":14370.6465},{"date":"2025-09-05","close":14639.5352},{"date":"2025-09-08","close":14614.6387},{"date":"2025-09-09","close":14689.3301},{"date":"2025-09-10","close":15675.2578},{"date":"2025-09-11","close":16053.6953},{"date":"2025-09-12","close":15829.6201},{"date":"2025-09-15","close":15715.0938},{"date":"2025-09-16","close":15919.251},{"date":"2025-09-17","close":15859.4971},{"date":"2025-09-18","close":15859.4971},{"date":"2025-09-19","close":16163.2422},{"date":"2025-09-22","close":16287.7285},{"date":"2025-09-23","close":16526.7402},{"date":"2025-09-24","close":16347.4814},{"date":"2025-09-25","close":16297.6875},{"date":"2025-09-26","close":16312.626},{"date":"2025-09-29","close":16222.9951},{"date":"2025-09-30","close":16282.749},{"date":"2025-10-01","close":16402.2559},{"date":"2025-10-02","close":16925.0977},{"date":"2025-10-10","close":17866.209},{"date":"2025-10-13","close":17681.9707},{"date":"2025-10-14","close":17652.0938},{"date":"2025-10-15","close":17502.709},{"date":"2025-10-16","close":17557.4844},{"date":"2025-10-17","close":17497.7305},{"date":"2025-10-20","close":17557.4844},{"date":"2025-10-21","close":17592.3418},{"date":"2025-10-22","close":17592.3418},{"date":"2025-10-23","close":17527.6074},{"date":"2025-10-24","close":18025.5508},{"date":"2025-10-27","close":18488.6387},{"date":"2025-10-28","close":18553.3711},{"date":"2025-10-29","close":18976.623},{"date":"2025-10-30","close":18891.9707},{"date":"2025-10-31","close":18667.8965},{"date":"2025-11-03","close":18558.3496},{"date":"2025-11-04","close":18299.4199},{"date":"2025-11-05","close":18000.6523},{"date":"2025-11-06","close":18214.7695},{"date":"2025-11-07","close":18120.1602},{"date":"2025-11-10","close":18055.4277},{"date":"2025-11-11","close":18269.543},{"date":"2025-11-12","close":18264.5645},{"date":"2025-11-13","close":18090.2852},{"date":"2025-11-14","close":17248.7578},{"date":"2025-11-17","close":17681.9707},{"date":"2025-11-18","close":17124.2734},{"date":"2025-11-19","close":16880.2812},{"date":"2025-11-20","close":17622.2168},{"date":"2025-11-21","close":16412.2148},{"date":"2025-11-24","close":16442.0898},{"date":"2025-11-25","close":16969.9102},{"date":"2025-11-26","close":16930.0762},{"date":"2025-11-27","close":17193.9863},{"date":"2025-11-28","close":17298.5527},{"date":"2025-12-01","close":17064.5215},{"date":"2025-12-02","close":17368.2656},{"date":"2025-12-03","close":17577.4023},{"date":"2025-12-04","close":17587.3594},{"date":"2025-12-05","close":17617.2383},{"date":"2025-12-08","close":17776.5781},{"date":"2025-12-09","close":17945.8789},{"date":"2025-12-10","close":17945.8789},{"date":"2025-12-11","close":17552.5039},{"date":"2025-12-12","close":17647.1152},{"date":"2025-12-15","close":16855.3848},{"date":"2025-12-16","close":16666.1641},{"date":"2025-12-17","close":16989.8281},{"date":"2025-12-18","close":16591.4746},{"date":"2025-12-19","close":16830.4863},{"date":"2025-12-22","close":17462.875},{"date":"2025-12-23","close":17552.5059},{"date":"2025-12-24","close":17308.5117},{"date":"2025-12-26","close":17099.375},{"date":"2025-12-29","close":17094.3848},{"date":"2025-12-30","close":17094.3848},{"date":"2026-01-02","close":17239.168},{"date":"2026-01-05","close":17553.6953},{"date":"2026-01-06","close":17533.7266},{"date":"2026-01-07","close":17583.6504},{"date":"2026-01-08","close":17488.793},{"date":"2026-01-09","close":17418.8984},{"date":"2026-01-12","close":17558.6875},{"date":"2026-01-13","close":17983.0527},{"date":"2026-01-14","close":18042.9629},{"date":"2026-01-15","close":17778.3594},{"date":"2026-01-16","close":17873.2168},{"date":"2026-01-19","close":17653.5469},{"date":"2026-01-20","close":17628.584},{"date":"2026-01-21","close":17378.957},{"date":"2026-01-22","close":17638.5684},{"date":"2026-01-23","close":17853.2461},{"date":"2026-01-26","close":17468.8223},{"date":"2026-01-27","close":17858.2402},{"date":"2026-01-28","close":17768.375},{"date":"2026-01-29","close":17868.2246},{"date":"2026-01-30","close":17493.7852},{"date":"2026-02-02","close":16964.5781},{"date":"2026-02-03","close":17683.502},{"date":"2026-02-04","close":17204.2188},{"date":"2026-02-05","close":16505.2676},{"date":"2026-02-06","close":16120.8428},{"date":"2026-02-09","close":16769.8711},{"date":"2026-02-10","close":17239.168},{"date":"2026-02-11","close":17069.4219},{"date":"2026-02-12","close":17179.2578},{"date":"2026-02-13","close":16829.7812},{"date":"2026-02-19","close":17029.4805},{"date":"2026-02-20","close":16949.6016},{"date":"2026-02-23","close":16684.998},{"date":"2026-02-24","close":16650.0508},{"date":"2026-02-25","close":16749.9004},{"date":"2026-02-26","close":16894.6836},{"date":"2026-02-27","close":16684.998},{"date":"2026-03-03","close":16625.0879},{"date":"2026-03-04","close":16485.2969},{"date":"2026-03-05","close":16994.5332},{"date":"2026-03-06","close":17329.0332},{"date":"2026-03-09","close":16789.8398},{"date":"2026-03-10","close":17294.084},{"date":"2026-03-11","close":17588.6426},{"date":"2026-03-12","close":17518.748},{"date":"2026-03-13","close":17563.6816},{"date":"2026-03-16","close":17528.7324},{"date":"2026-03-17","close":17518.748},{"date":"2026-03-18","close":17753.3965},{"date":"2026-03-19","close":17518.748},{"date":"2026-03-20","close":17618.5977},{"date":"2026-03-23","close":17039.4668},{"date":"2026-03-24","close":17269.123},{"date":"2026-03-25","close":17264.1289},{"date":"2026-03-26","close":17259.1367},{"date":"2026-03-27","close":16859.7363},{"date":"2026-03-30","close":16305.5664},{"date":"2026-03-31","close":16390.4395},{"date":"2026-04-01","close":17099.377},{"date":"2026-04-02","close":16839.7656},{"date":"2026-04-03","close":17269.123},{"date":"2026-04-06","close":17334.0254},{"date":"2026-04-07","close":17269.123},{"date":"2026-04-08","close":17953.0977},{"date":"2026-04-09","close":17823.291},{"date":"2026-04-10","close":17963.082},{"date":"2026-04-13","close":18077.9102},{"date":"2026-04-14","close":18911.6602},{"date":"2026-04-15","close":19355.9941},{"date":"2026-04-16","close":19735.4258},{"date":"2026-04-17","close":19920.1504},{"date":"2026-04-20","close":20024.9922},{"date":"2026-04-21","close":20219.7012},{"date":"2026-04-22","close":20574.1699},{"date":"2026-04-23","close":20738.9219},{"date":"2026-04-24","close":20878.7129},{"date":"2026-04-27","close":20993.541},{"date":"2026-04-28","close":21103.377},{"date":"2026-04-29","close":20868.7285},{"date":"2026-04-30","close":20948.6094},{"date":"2026-05-04","close":21607.6211},{"date":"2026-05-06","close":21832.2852},{"date":"2026-05-07","close":22301.582},{"date":"2026-05-08","close":22521.252},{"date":"2026-05-11","close":22920.6543},{"date":"2026-05-12","close":23010.5195},{"date":"2026-05-13","close":23320.0547},{"date":"2026-05-14","close":23844.2695},{"date":"2026-05-15","close":23964.0898},{"date":"2026-05-18","close":23305.0781},{"date":"2026-05-19","close":22930.6387},{"date":"2026-05-20","close":22885.7051},{"date":"2026-05-21","close":23424.8984},{"date":"2026-05-22","close":23884.209},{"date":"2026-05-26","close":24083.9102},{"date":"2026-05-27","close":24443.3711},{"date":"2026-05-28","close":24058.9473},{"date":"2026-05-29","close":24997.541},{"date":"2026-06-01","close":25461.8457},{"date":"2026-06-02","close":26510.2754},{"date":"2026-06-04","close":26465.3418},{"date":"2026-06-05","close":26545.2227},{"date":"2026-06-08","close":24827.7949},{"date":"2026-06-09","close":25212.2188},{"date":"2026-06-10","close":24288.6035},{"date":"2026-06-11","close":23644.5684},{"date":"2026-06-12","close":24203.7305},{"date":"2026-06-15","close":25052.459},{"date":"2026-06-16","close":25411.9199},{"date":"2026-06-17","close":24792.8477},{"date":"2026-06-18","close":25062.4434},{"date":"2026-06-19","close":25292.0996},{"date":"2026-06-22","close":25676.5234},{"date":"2026-06-23","close":24623.1016},{"date":"2026-06-24","close":24628.0957},{"date":"2026-06-25","close":24593.1465},{"date":"2026-06-26","close":23544.7188},{"date":"2026-06-29","close":23869.2324},{"date":"2026-06-30","close":24603.1328},{"date":"2026-07-01","close":25202.2344},{"date":"2026-07-02","close":24453.3574},{"date":"2026-07-03","close":23834.2852},{"date":"2026-07-06","close":23844.2695},{"date":"2026-07-07","close":23859.2461},{"date":"2026-07-08","close":22985.5566},{"date":"2026-07-09","close":23664.5391},{"date":"2026-07-10","close":23719.457},{"date":"2026-07-13","close":23469.8301},{"date":"2026-07-14","close":23085.4062},{"date":"2026-07-15","close":23444.8672},{"date":"2026-07-16","close":22980.5645},{"date":"2026-07-20","close":21682.5098},{"date":"2026-07-21","close":22276.6191},{"date":"2026-07-22","close":22236.6777},{"date":"2026-07-23","close":22251.6562},{"date":"2026-07-24","close":21652.5527},{"date":"2026-07-27","close":21667.5312},{"date":"2026-07-28","close":20524.2441},{"date":"2026-07-29","close":20020.0},{"date":"2026-07-30","close":19390.0},{"date":"2026-07-31","close":20965.0},{"date":"2026-08-03","close":21320.0},{"date":"2026-08-04","close":22200.0},{"date":"2026-08-05","close":23145.0},{"date":"2026-08-06","close":22410.0},{"date":"2026-08-07","close":22490.0},{"date":"2026-08-10","close":22830.0},{"date":"2026-08-11","close":22495.0},{"date":"2026-08-12","close":22475.0},{"date":"2026-08-13","close":22770.0},{"date":"2026-08-14","close":22890.0},{"date":"2026-08-18","close":22435.0},{"date":"2026-08-19","close":21585.0},{"date":"2026-08-20","close":21955.0},{"date":"2026-08-21","close":21830.0},{"date":"2026-08-24","close":21410.0},{"date":"2026-08-25","close":21585.0},{"date":"2026-08-26","close":21670.0},{"date":"2026-08-27","close":22085.0},{"date":"2026-08-28","close":21765.0},{"date":"2026-08-31","close":21545.0},{"date":"2026-09-01","close":21500.0},{"date":"2026-09-02","close":20945.0},{"date":"2026-09-03","close":20955.0},{"date":"2026-09-04","close":21395.0},{"date":"2026-09-07","close":21540.0},{"date":"2026-09-08","close":21625.0},{"date":"2026-09-09","close":21445.0},{"date":"2026-09-10","close":21375.0},{"date":"2026-09-11","close":21135.0},{"date":"2026-09-14","close":20935.0},{"date":"2026-09-15","close":21055.0},{"date":"2026-09-16","close":21270.0},{"date":"2026-09-17","close":21770.0},{"date":"2026-09-18","close":22415.0},{"date":"2026-09-21","close":22620.0},{"date":"2026-09-22","close":22780.0},{"date":"2026-09-23","close":23065.0},{"date":"2026-09-28","close":22600.0},{"date":"2026-09-29","close":22370.0},{"date":"2026-09-30","close":22665.0},{"date":"2026-10-01","close":23315.0},{"date":"2026-10-02","close":22885.0},{"date":"2026-10-06","close":23100.0},{"date":"2026-10-07","close":23445.0},{"date":"2026-10-08","close":23070.0},{"date":"2026-10-12","close":22725.0},{"date":"2026-10-13","close":22265.0},{"date":"2026-10-14","close":22535.0},{"date":"2026-10-15","close":21275.0},{"date":"2026-10-16","close":21215.0},{"date":"2026-10-19","close":20845.0},{"date":"2026-10-20","close":20625.0},{"date":"2026-10-21","close":21110.0},{"date":"2026-10-22","close":20425.0},{"date":"2026-10-23","close":19850.0}],"chart_data":[{"date":"2024-10-23","open":10930,"high":11010,"low":10930,"close":10990,"volume":14332},{"date":"2024-10-24","open":10940,"high":10940,"low":10805,"close":10875,"volume":469327},{"date":"2024-10-25","open":10875,"high":10955,"low":10825,"close":10935,"volume":200868},{"date":"2024-10-28","open":11089,"high":11234,"low":11054,"close":11084,"volume":119106},{"date":"2024-10-29","open":10980,"high":11074,"low":10975,"close":11029,"volume":21066},{"date":"2024-10-30","open":11058,"high":11193,"low":11058,"close":11143,"volume":19173},{"date":"2024-10-31","open":10760,"high":10965,"low":10705,"close":10920,"volume":13414},{"date":"2024-11-01","open":10835,"high":10835,"low":10512,"close":10656,"volume":17230},{"date":"2024-11-04","open":10677,"high":10726,"low":10608,"close":10711,"volume":20975},{"date":"2024-11-05","open":10709,"high":10779,"low":10689,"close":10739,"volume":45788},{"date":"2024-11-06","open":10999,"high":11313,"low":10964,"close":11313,"volume":70528},{"date":"2024-11-07","open":11482,"high":11712,"low":11472,"close":11562,"volume":50154},{"date":"2024-11-08","open":11651,"high":11776,"low":11651,"close":11771,"volume":18378},{"date":"2024-11-11","open":11777,"high":11891,"low":11767,"close":11851,"volume":35697},{"date":"2024-11-12","open":11826,"high":11841,"low":11801,"close":11831,"volume":25964},{"date":"2024-11-13","open":11786,"high":11856,"low":11777,"close":11796,"volume":32724},{"date":"2024-11-14","open":11757,"high":11757,"low":11667,"close":11667,"volume":18214},{"date":"2024-11-15","open":11428,"high":11628,"low":11428,"close":11468,"volume":14833},{"date":"2024-11-18","open":11468,"high":11468,"low":11345,"close":11433,"volume":20131},{"date":"2024-11-19","open":11283,"high":11372,"low":11283,"close":11338,"volume":10194},{"date":"2024-11-20","open":11462,"high":11592,"low":11462,"close":11567,"volume":29004},{"date":"2024-11-21","open":11553,"high":11553,"low":11453,"close":11488,"volume":18304},{"date":"2024-11-22","open":11502,"high":11677,"low":11502,"close":11622,"volume":27918},{"date":"2024-11-25","open":11637,"high":11757,"low":11637,"close":11727,"volume":27384},{"date":"2024-11-26","open":11662,"high":11662,"low":11567,"close":11582,"volume":16725},{"date":"2024-11-27","open":11582,"high":11647,"low":11522,"close":11522,"volume":66575},{"date":"2024-11-28","open":11362,"high":11392,"low":11323,"close":11323,"volume":35868},{"date":"2024-11-29","open":11323,"high":11421,"low":11313,"close":11343,"volume":44934},{"date":"2024-12-02","open":11364,"high":11528,"low":11364,"close":11468,"volume":66813},{"date":"2024-12-03","open":11467,"high":11587,"low":11467,"close":11552,"volume":67534},{"date":"2024-12-04","open":11836,"high":11836,"low":11672,"close":11801,"volume":108622},{"date":"2024-12-05","open":11885,"high":12054,"low":11850,"close":11990,"volume":33692},{"date":"2024-12-06","open":11990,"high":12049,"low":11910,"close":12010,"volume":23118},{"date":"2024-12-09","open":12065,"high":12394,"low":12065,"close":12384,"volume":66135},{"date":"2024-12-10","open":12080,"high":12080,"low":11891,"close":11891,"volume":41485},{"date":"2024-12-11","open":11811,"high":11811,"low":11652,"close":11657,"volume":41558},{"date":"2024-12-12","open":11875,"high":12000,"low":11875,"close":11985,"volume":27864},{"date":"2024-12-13","open":11981,"high":12100,"low":11891,"close":12060,"volume":53455},{"date":"2024-12-16","open":12060,"high":12145,"low":12030,"close":12140,"volume":26027},{"date":"2024-12-17","open":12140,"high":12279,"low":12140,"close":12249,"volume":25679},{"date":"2024-12-18","open":12249,"high":12254,"low":11996,"close":12080,"volume":22490},{"date":"2024-12-19","open":11582,"high":11806,"low":11582,"close":11806,"volume":17650},{"date":"2024-12-20","open":12159,"high":12648,"low":11647,"close":11662,"volume":17737},{"date":"2024-12-23","open":11977,"high":12175,"low":11947,"close":12175,"volume":18430},{"date":"2024-12-24","open":12179,"high":12274,"low":12179,"close":12269,"volume":10750},{"date":"2024-12-26","open":12283,"high":12524,"low":12278,"close":12469,"volume":31536},{"date":"2024-12-27","open":12469,"high":12618,"low":12269,"close":12439,"volume":21850},{"date":"2024-12-30","open":12299,"high":12349,"low":12199,"close":12284,"volume":12889},{"date":"2025-01-02","open":12075,"high":12080,"low":11986,"close":12050,"volume":23006},{"date":"2025-01-03","open":12050,"high":12120,"low":12020,"close":12095,"volume":430206},{"date":"2025-01-06","open":12289,"high":12439,"low":12289,"close":12399,"volume":40706},{"date":"2025-01-07","open":12449,"high":12539,"low":12349,"close":12389,"volume":26098},{"date":"2025-01-08","open":12096,"high":12195,"low":12091,"close":12180,"volume":121017},{"date":"2025-01-09","open":12046,"high":12170,"low":12046,"close":12165,"volume":24644},{"date":"2025-01-10","open":12020,"high":12155,"low":12020,"close":12140,"volume":556773},{"date":"2025-01-13","open":11886,"high":11941,"low":11836,"close":11836,"volume":234248},{"date":"2025-01-14","open":11737,"high":11816,"low":11737,"close":11806,"volume":366938},{"date":"2025-01-15","open":11805,"high":11820,"low":11761,"close":11771,"volume":286035},{"date":"2025-01-16","open":11951,"high":12030,"low":11951,"close":12025,"volume":1110708},{"date":"2025-01-17","open":12019,"high":12049,"low":11965,"close":12010,"volume":77770},{"date":"2025-01-20","open":12195,"high":12300,"low":12185,"close":12195,"volume":21493},{"date":"2025-01-21","open":12194,"high":12194,"low":12050,"close":12155,"volume":20402},{"date":"2025-01-22","open":12379,"high":12603,"low":12379,"close":12583,"volume":310148},{"date":"2025-01-23","open":12717,"high":12837,"low":12717,"close":12767,"volume":106829},{"date":"2025-01-24","open":12777,"high":12872,"low":12717,"close":12747,"volume":488242},{"date":"2025-01-31","open":12369,"high":12369,"low":11627,"close":11901,"volume":98822},{"date":"2025-02-03","open":11553,"high":11693,"low":11200,"close":11473,"volume":61491},{"date":"2025-02-04","open":11752,"high":11866,"low":11737,"close":11781,"volume":637016},{"date":"2025-02-05","open":11851,"high":11991,"low":11667,"close":11667,"volume":145965},{"date":"2025-02-06","open":11786,"high":11981,"low":11786,"close":11966,"volume":53504},{"date":"2025-02-07","open":11966,"high":12075,"low":11961,"close":12015,"volume":29516},{"date":"2025-02-10","open":12015,"high":12135,"low":12015,"close":12090,"volume":30865},{"date":"2025-02-11","open":12159,"high":12304,"low":12159,"close":12274,"volume":17988},{"date":"2025-02-12","open":12230,"high":12270,"low":12165,"close":12225,"volume":24752},{"date":"2025-02-13","open":12159,"high":12169,"low":12120,"close":12130,"volume":19194},{"date":"2025-02-14","open":12136,"high":12215,"low":12136,"close":12200,"volume":26866},{"date":"2025-02-17","open":12199,"high":12254,"low":12150,"close":12249,"volume":17597},{"date":"2025-02-18","open":12249,"high":12284,"low":12204,"close":12279,"volume":23320},{"date":"2025-02-19","open":12453,"high":12562,"low":12448,"close":12488,"volume":15155},{"date":"2025-02-20","open":12419,"high":12419,"low":12244,"close":12264,"volume":2832743},{"date":"2025-02-21","open":12141,"high":12250,"low":12141,"close":12210,"volume":698825},{"date":"2025-02-24","open":11866,"high":11866,"low":11772,"close":11821,"volume":78558},{"date":"2025-02-25","open":11753,"high":11753,"low":11403,"close":11468,"volume":50136},{"date":"2025-02-26","open":11230,"high":11418,"low":11225,"close":11418,"volume":200749},{"date":"2025-02-27","open":11692,"high":11692,"low":11462,"close":11662,"volume":47065},{"date":"2025-02-28","open":11254,"high":11254,"low":11094,"close":11219,"volume":53252},{"date":"2025-03-04","open":11209,"high":11209,"low":10905,"close":10980,"volume":19612},{"date":"2025-03-05","open":10980,"high":10990,"low":10910,"close":10960,"volume":19996},{"date":"2025-03-06","open":11015,"high":11015,"low":10945,"close":10980,"volume":8391},{"date":"2025-03-07","open":10725,"high":10955,"low":10602,"close":10651,"volume":14536},{"date":"2025-03-10","open":10647,"high":10726,"low":10553,"close":10726,"volume":20563},{"date":"2025-03-11","open":10143,"high":10312,"low":10058,"close":10312,"volume":22103},{"date":"2025-03-12","open":10218,"high":10367,"low":10218,"close":10337,"volume":68465},{"date":"2025-03-13","open":10754,"high":10754,"low":10606,"close":10616,"volume":10784},{"date":"2025-03-14","open":10617,"high":10856,"low":10612,"close":10775,"volume":8839},{"date":"2025-03-17","open":10775,"high":10905,"low":10775,"close":10820,"volume":591442},{"date":"2025-03-18","open":10890,"high":11029,"low":10890,"close":11029,"volume":7773},{"date":"2025-03-19","open":10835,"high":10865,"low":10710,"close":10825,"volume":6961},{"date":"2025-03-20","open":10919,"high":11063,"low":10919,"close":11019,"volume":6193},{"date":"2025-03-21","open":11044,"high":11079,"low":10990,"close":10990,"volume":4381},{"date":"2025-03-24","open":11010,"high":11134,"low":11010,"close":11134,"volume":10448},{"date":"2025-03-25","open":11314,"high":11314,"low":11219,"close":11239,"volume":971184},{"date":"2025-03-26","open":11149,"high":11294,"low":11149,"close":11254,"volume":7848},{"date":"2025-03-27","open":10895,"high":10915,"low":10815,"close":10855,"volume":6400},{"date":"2025-03-28","open":10706,"high":10736,"low":10618,"close":10736,"volume":3588},{"date":"2025-03-31","open":10337,"high":10337,"low":10173,"close":10317,"volume":39049},{"date":"2025-04-01","open":10342,"high":10357,"low":10277,"close":10347,"volume":10810},{"date":"2025-04-02","open":10507,"high":10507,"low":10402,"close":10412,"volume":5172},{"date":"2025-04-03","open":10720,"high":10720,"low":10043,"close":10088,"volume":26889},{"date":"2025-04-04","open":9770,"high":9770,"low":9481,"close":9605,"volume":19176},{"date":"2025-04-07","open":8843,"high":8903,"low":8704,"close":8709,"volume":25897},{"date":"2025-04-08","open":9461,"high":9550,"low":9351,"close":9441,"volume":10884},{"date":"2025-04-09","open":9113,"high":9222,"low":9013,"close":9122,"volume":10264},{"date":"2025-04-10","open":10453,"high":10473,"low":10234,"close":10268,"volume":10551},{"date":"2025-04-11","open":10258,"high":10258,"low":9715,"close":9984,"volume":7268},{"date":"2025-04-14","open":9904,"high":9954,"low":9860,"close":9934,"volume":4854},{"date":"2025-04-15","open":9809,"high":9849,"low":9759,"close":9809,"volume":8556},{"date":"2025-04-16","open":9750,"high":9750,"low":9565,"close":9620,"volume":4559},{"date":"2025-04-17","open":9477,"high":9511,"low":9372,"close":9511,"volume":5991},{"date":"2025-04-18","open":9505,"high":9505,"low":9371,"close":9396,"volume":2972},{"date":"2025-04-21","open":9356,"high":9356,"low":9232,"close":9282,"volume":4286},{"date":"2025-04-22","open":9162,"high":9267,"low":9078,"close":9127,"volume":4402},{"date":"2025-04-23","open":9605,"high":9605,"low":9461,"close":9565,"volume":4130},{"date":"2025-04-24","open":9780,"high":9800,"low":9715,"close":9745,"volume":6654},{"date":"2025-04-25","open":10133,"high":10228,"low":10133,"close":10213,"volume":35970},{"date":"2025-04-28","open":10362,"high":10362,"low":10238,"close":10332,"volume":7218},{"date":"2025-04-29","open":10332,"high":10397,"low":10282,"close":10357,"volume":19294},{"date":"2025-04-30","open":10332,"high":10332,"low":10158,"close":10178,"volume":7868},{"date":"2025-05-02","open":10919,"high":10919,"low":10481,"close":10561,"volume":18830},{"date":"2025-05-07","open":10561,"high":10601,"low":10466,"close":10546,"volume":10911},{"date":"2025-05-08","open":10646,"high":10676,"low":10562,"close":10661,"volume":13799},{"date":"2025-05-09","open":10736,"high":10831,"low":10726,"close":10766,"volume":5636},{"date":"2025-05-12","open":10875,"high":11059,"low":10875,"close":11044,"volume":22660},{"date":"2025-05-13","open":11328,"high":11431,"low":11273,"close":11333,"volume":13876},{"date":"2025-05-14","open":11722,"high":11801,"low":11432,"close":11801,"volume":28566},{"date":"2025-05-15","open":11801,"high":11821,"low":11657,"close":11662,"volume":16418},{"date":"2025-05-16","open":11627,"high":11642,"low":11542,"close":11567,"volume":11682},{"date":"2025-05-19","open":11548,"high":11548,"low":11399,"close":11413,"volume":13256},{"date":"2025-05-20","open":11487,"high":11627,"low":11487,"close":11552,"volume":5524},{"date":"2025-05-21","open":11548,"high":11553,"low":11413,"close":11438,"volume":5834},{"date":"2025-05-22","open":11303,"high":11303,"low":11193,"close":11303,"volume":8282},{"date":"2025-05-23","open":11304,"high":11358,"low":11239,"close":11239,"volume":3981},{"date":"2025-05-26","open":11239,"high":11239,"low":11154,"close":11219,"volume":4642},{"date":"2025-05-27","open":11219,"high":11264,"low":11194,"close":11254,"volume":3500},{"date":"2025-05-28","open":11443,"high":11503,"low":11428,"close":11473,"volume":9098},{"date":"2025-05-29","open":11657,"high":11801,"low":11657,"close":11737,"volume":13238},{"date":"2025-05-30","open":11472,"high":11557,"low":11402,"close":11557,"volume":7404},{"date":"2025-06-02","open":11556,"high":11556,"low":11328,"close":11343,"volume":11833},{"date":"2025-06-04","open":11726,"high":11900,"low":11726,"close":11761,"volume":21295},{"date":"2025-06-05","open":11762,"high":11762,"low":11637,"close":11657,"volume":7079},{"date":"2025-06-09","open":11790,"high":11825,"low":11756,"close":11756,"volume":12188},{"date":"2025-06-10","open":11885,"high":12050,"low":11885,"close":11985,"volume":10392},{"date":"2025-06-11","open":12065,"high":12130,"low":12045,"close":12130,"volume":12217},{"date":"2025-06-12","open":12105,"high":12199,"low":12090,"close":12110,"volume":16207},{"date":"2025-06-13","open":12135,"high":12309,"low":12095,"close":12155,"volume":67867},{"date":"2025-06-16","open":12384,"high":12474,"low":12379,"close":12409,"volume":12048},{"date":"2025-06-17","open":12413,"high":12508,"low":12408,"close":12503,"volume":14508},{"date":"2025-06-18","open":12513,"high":12597,"low":12513,"close":12528,"volume":15109},{"date":"2025-06-19","open":12593,"high":12673,"low":12573,"close":12663,"volume":14448},{"date":"2025-06-20","open":12677,"high":12677,"low":12523,"close":12538,"volume":14428},{"date":"2025-06-23","open":12373,"high":12498,"low":12338,"close":12483,"volume":13911},{"date":"2025-06-24","open":12543,"high":12658,"low":12543,"close":12608,"volume":15150},{"date":"2025-06-25","open":12752,"high":12832,"low":12638,"close":12827,"volume":24405},{"date":"2025-06-26","open":12907,"high":12917,"low":12837,"close":12917,"volume":35024},{"date":"2025-06-27","open":12981,"high":13086,"low":12981,"close":13086,"volume":20184},{"date":"2025-06-30","open":13086,"high":13161,"low":13041,"close":13091,"volume":23923},{"date":"2025-07-01","open":13031,"high":13111,"low":13031,"close":13111,"volume":15405},{"date":"2025-07-02","open":12956,"high":13016,"low":12887,"close":12991,"volume":30204},{"date":"2025-07-03","open":13176,"high":13211,"low":13066,"close":13146,"volume":16146},{"date":"2025-07-04","open":13414,"high":13424,"low":13335,"close":13335,"volume":45196},{"date":"2025-07-07","open":13346,"high":13400,"low":13306,"close":13380,"volume":18380},{"date":"2025-07-08","open":13336,"high":13390,"low":13326,"close":13370,"volume":18564},{"date":"2025-07-09","open":13414,"high":13524,"low":13414,"close":13464,"volume":14677},{"date":"2025-07-10","open":13609,"high":13634,"low":13554,"close":13589,"volume":23871},{"date":"2025-07-11","open":13589,"high":13693,"low":13589,"close":13649,"volume":14305},{"date":"2025-07-14","open":13649,"high":13688,"low":13564,"close":13669,"volume":32543},{"date":"2025-07-15","open":13743,"high":13828,"low":13674,"close":13798,"volume":52945},{"date":"2025-07-16","open":13887,"high":14021,"low":13887,"close":13967,"volume":36277},{"date":"2025-07-17","open":13963,"high":14181,"low":13963,"close":14181,"volume":96548},{"date":"2025-07-18","open":14321,"high":14351,"low":14251,"close":14346,"volume":42859},{"date":"2025-07-21","open":14271,"high":14271,"low":14136,"close":14241,"volume":56449},{"date":"2025-07-22","open":14142,"high":14162,"low":14102,"close":14112,"volume":24056},{"date":"2025-07-23","open":13903,"high":13903,"low":13783,"close":13848,"volume":26230},{"date":"2025-07-24","open":14026,"high":14060,"low":13947,"close":13977,"volume":25228},{"date":"2025-07-25","open":14003,"high":14172,"low":14003,"close":14162,"volume":19966},{"date":"2025-07-28","open":14191,"high":14321,"low":14191,"close":14296,"volume":37351},{"date":"2025-07-29","open":14331,"high":14575,"low":14331,"close":14555,"volume":37177},{"date":"2025-07-30","open":14535,"high":14540,"low":14421,"close":14500,"volume":19413},{"date":"2025-07-31","open":14769,"high":15083,"low":14769,"close":15083,"volume":79791},{"date":"2025-08-01","open":14883,"high":14883,"low":14660,"close":14789,"volume":42198},{"date":"2025-08-04","open":14306,"high":14356,"low":14171,"close":14336,"volume":177049},{"date":"2025-08-05","open":14540,"high":14794,"low":14540,"close":14784,"volume":78604},{"date":"2025-08-06","open":14580,"high":14670,"low":14530,"close":14645,"volume":44411},{"date":"2025-08-07","open":14719,"high":14789,"low":14699,"close":14739,"volume":35745},{"date":"2025-08-08","open":14749,"high":14828,"low":14650,"close":14814,"volume":46935},{"date":"2025-08-11","open":14938,"high":14945,"low":14893,"close":14918,"volume":33556},{"date":"2025-08-12","open":14873,"high":15013,"low":14873,"close":14958,"volume":27841},{"date":"2025-08-13","open":15163,"high":15173,"low":15107,"close":15132,"volume":56934},{"date":"2025-08-14","open":14923,"high":14973,"low":14888,"close":14893,"volume":77224},{"date":"2025-08-18","open":14993,"high":15038,"low":14928,"close":14933,"volume":56451},{"date":"2025-08-19","open":14933,"high":14978,"low":14918,"close":14948,"volume":42516},{"date":"2025-08-20","open":14520,"high":14520,"low":14391,"close":14445,"volume":81836},{"date":"2025-08-21","open":14525,"high":14525,"low":14436,"close":14525,"volume":50693},{"date":"2025-08-22","open":14490,"high":14490,"low":14281,"close":14281,"volume":22507},{"date":"2025-08-25","open":14515,"high":14615,"low":14515,"close":14595,"volume":51015},{"date":"2025-08-26","open":14595,"high":14595,"low":14460,"close":14580,"volume":22729},{"date":"2025-08-27","open":14650,"high":14744,"low":14650,"close":14734,"volume":19793},{"date":"2025-08-28","open":14734,"high":14739,"low":14540,"close":14565,"volume":27058},{"date":"2025-08-29","open":14749,"high":14814,"low":14744,"close":14789,"volume":21098},{"date":"2025-09-01","open":14459,"high":14489,"low":14365,"close":14430,"volume":43886},{"date":"2025-09-02","open":14440,"high":14470,"low":14361,"close":14406,"volume":19497},{"date":"2025-09-03","open":14401,"high":14411,"low":14336,"close":14366,"volume":12265},{"date":"2025-09-04","open":14361,"high":14450,"low":14341,"close":14371,"volume":20104},{"date":"2025-09-05","open":14640,"high":14640,"low":14550,"close":14640,"volume":14978},{"date":"2025-09-08","open":14585,"high":14670,"low":14585,"close":14615,"volume":17757},{"date":"2025-09-09","open":14640,"high":14724,"low":14640,"close":14689,"volume":33573},{"date":"2025-09-10","open":15561,"high":15735,"low":15556,"close":15675,"volume":170205},{"date":"2025-09-11","open":16074,"high":16931,"low":15946,"close":16054,"volume":144437},{"date":"2025-09-12","open":15875,"high":15875,"low":15780,"close":15830,"volume":96140},{"date":"2025-09-15","open":15750,"high":15750,"low":15640,"close":15715,"volume":99973},{"date":"2025-09-16","open":15944,"high":15944,"low":15884,"close":15919,"volume":93806},{"date":"2025-09-17","open":15874,"high":15874,"low":15784,"close":15859,"volume":87415},{"date":"2025-09-18","open":15814,"high":15859,"low":15724,"close":15859,"volume":52554},{"date":"2025-09-19","open":16028,"high":16198,"low":16028,"close":16163,"volume":87971},{"date":"2025-09-22","open":16382,"high":16382,"low":16263,"close":16288,"volume":71580},{"date":"2025-09-23","open":16522,"high":16552,"low":16457,"close":16527,"volume":62583},{"date":"2025-09-24","open":16342,"high":16347,"low":16253,"close":16347,"volume":43978},{"date":"2025-09-25","open":16342,"high":16342,"low":16283,"close":16298,"volume":48719},{"date":"2025-09-26","open":16273,"high":16347,"low":16198,"close":16313,"volume":62229},{"date":"2025-09-29","open":16293,"high":16293,"low":16188,"close":16223,"volume":66400},{"date":"2025-09-30","open":16268,"high":16303,"low":16228,"close":16283,"volume":28848},{"date":"2025-10-01","open":16447,"high":16487,"low":16382,"close":16402,"volume":92635},{"date":"2025-10-02","open":16895,"high":17030,"low":16810,"close":16925,"volume":147656},{"date":"2025-10-10","open":17792,"high":17946,"low":17792,"close":17866,"volume":129113},{"date":"2025-10-13","open":16572,"high":17722,"low":16572,"close":17682,"volume":128744},{"date":"2025-10-14","open":17782,"high":17946,"low":17592,"close":17652,"volume":180681},{"date":"2025-10-15","open":17424,"high":17543,"low":17295,"close":17503,"volume":217996},{"date":"2025-10-16","open":17672,"high":17672,"low":17557,"close":17557,"volume":43459},{"date":"2025-10-17","open":17558,"high":17633,"low":17429,"close":17498,"volume":58629},{"date":"2025-10-20","open":17557,"high":17577,"low":17497,"close":17557,"volume":47725},{"date":"2025-10-21","open":17597,"high":17622,"low":17512,"close":17592,"volume":60648},{"date":"2025-10-22","open":17592,"high":17607,"low":17522,"close":17592,"volume":86426},{"date":"2025-10-23","open":17429,"high":17563,"low":17315,"close":17528,"volume":46829},{"date":"2025-10-24","open":17992,"high":18056,"low":17927,"close":18026,"volume":60032},{"date":"2025-10-27","open":18489,"high":18504,"low":18259,"close":18489,"volume":82418},{"date":"2025-10-28","open":18652,"high":18652,"low":18438,"close":18553,"volume":55830},{"date":"2025-10-29","open":18822,"high":18987,"low":18822,"close":18977,"volume":71517},{"date":"2025-10-30","open":18987,"high":18987,"low":18678,"close":18892,"volume":121783},{"date":"2025-10-31","open":18892,"high":18892,"low":18544,"close":18668,"volume":70731},{"date":"2025-11-03","open":18563,"high":18603,"low":18443,"close":18558,"volume":103811,"rsi_14":69.78,"sma_20":17788.9,"sma_60":16032.38,"sma_120":14358.46},{"date":"2025-11-04","open":18564,"high":18628,"low":18284,"close":18299,"volume":89740,"rsi_14":66.58,"sma_20":17889.7,"sma_60":16098.43,"sma_120":14422.11},{"date":"2025-11-05","open":17941,"high":18055,"low":17532,"close":18001,"volume":104116,"rsi_14":58.39,"sma_20":17969.65,"sma_60":16152.05,"sma_120":14482.41},{"date":"2025-11-06","open":18225,"high":18294,"low":18100,"close":18215,"volume":52269,"rsi_14":62.82,"sma_20":18034.15,"sma_60":16211.55,"sma_120":14542.17},{"date":"2025-11-07","open":17782,"high":18120,"low":17597,"close":18120,"volume":80170,"rsi_14":59.93,"sma_20":18046.85,"sma_60":16267.9,"sma_120":14598.72},{"date":"2025-11-10","open":17921,"high":18120,"low":17727,"close":18055,"volume":113220,"rsi_14":58.08,"sma_20":18065.5,"sma_60":16321.92,"sma_120":14650.83},{"date":"2025-11-11","open":18330,"high":18455,"low":18270,"close":18270,"volume":55904,"rsi_14":60.99,"sma_20":18096.35,"sma_60":16377.77,"sma_120":14705.89},{"date":"2025-11-12","open":18056,"high":18270,"low":17937,"close":18265,"volume":81326,"rsi_14":62.21,"sma_20":18134.45,"sma_60":16432.87,"sma_120":14761.7},{"date":"2025-11-13","open":18090,"high":18170,"low":17976,"close":18090,"volume":24612,"rsi_14":51.21,"sma_20":18161.1,"sma_60":16482.15,"sma_120":14817.35},{"date":"2025-11-14","open":17507,"high":17507,"low":17085,"close":17249,"volume":101970,"rsi_14":29.82,"sma_20":18148.7,"sma_60":16521.42,"sma_120":14864.83},{"date":"2025-11-17","open":17418,"high":17707,"low":17418,"close":17682,"volume":36638,"rsi_14":37.33,"sma_20":18154.95,"sma_60":16567.23,"sma_120":14916.87},{"date":"2025-11-18","open":17329,"high":17329,"low":17090,"close":17124,"volume":50994,"rsi_14":24.08,"sma_20":18131.55,"sma_60":16603.5,"sma_120":14965.37},{"date":"2025-11-19","open":16910,"high":17334,"low":16800,"close":16880,"volume":147560,"rsi_14":23.06,"sma_20":18095.95,"sma_60":16644.08,"sma_120":15012.38},{"date":"2025-11-20","open":18319,"high":18319,"low":17184,"close":17622,"volume":81990,"rsi_14":37.7,"sma_20":18100.7,"sma_60":16695.7,"sma_120":15065.73},{"date":"2025-11-21","open":16362,"high":16627,"low":16273,"close":16412,"volume":33505,"rsi_14":29.95,"sma_20":18020.05,"sma_60":16731.22,"sma_120":15108.72},{"date":"2025-11-24","open":16532,"high":16532,"low":16372,"close":16442,"volume":34297,"rsi_14":31.88,"sma_20":17917.7,"sma_60":16762.0,"sma_120":15150.13},{"date":"2025-11-25","open":16935,"high":17045,"low":16895,"close":16970,"volume":17822,"rsi_14":40.37,"sma_20":17838.5,"sma_60":16801.83,"sma_120":15193.74},{"date":"2025-11-26","open":16880,"high":16930,"low":16740,"close":16930,"volume":44069,"rsi_14":37.59,"sma_20":17736.15,"sma_60":16838.43,"sma_120":15238.52},{"date":"2025-11-27","open":17169,"high":17289,"low":17139,"close":17194,"volume":16134,"rsi_14":42.12,"sma_20":17654.85,"sma_60":16883.45,"sma_120":15287.87},{"date":"2025-11-28","open":17219,"high":17299,"low":17119,"close":17299,"volume":10702,"rsi_14":43.74,"sma_20":17590.0,"sma_60":16926.48,"sma_120":15334.61},{"date":"2025-12-01","open":17413,"high":17438,"low":17010,"close":17065,"volume":109454,"rsi_14":39.66,"sma_20":17518.85,"sma_60":16971.57,"sma_120":15380.27},{"date":"2025-12-02","open":17353,"high":17453,"low":17353,"close":17368,"volume":24124,"rsi_14":42.88,"sma_20":17475.95,"sma_60":17022.15,"sma_120":15427.63},{"date":"2025-12-03","open":17513,"high":17617,"low":17493,"close":17577,"volume":22994,"rsi_14":46.23,"sma_20":17458.45,"sma_60":17076.9,"sma_120":15474.84},{"date":"2025-12-04","open":17533,"high":17597,"low":17418,"close":17587,"volume":16586,"rsi_14":54.13,"sma_20":17430.75,"sma_60":17131.73,"sma_120":15520.93},{"date":"2025-12-05","open":17702,"high":17702,"low":17587,"close":17617,"volume":32171,"rsi_14":50.1,"sma_20":17409.3,"sma_60":17182.58,"sma_120":15567.44},{"date":"2025-12-08","open":17801,"high":17816,"low":17737,"close":17777,"volume":39762,"rsi_14":58.69,"sma_20":17399.1,"sma_60":17236.52,"sma_120":15614.91},{"date":"2025-12-09","open":17936,"high":17996,"low":17921,"close":17946,"volume":38774,"rsi_14":63.88,"sma_20":17386.7,"sma_60":17292.05,"sma_120":15661.67},{"date":"2025-12-10","open":17946,"high":17966,"low":17891,"close":17946,"volume":14291,"rsi_14":55.92,"sma_20":17374.55,"sma_60":17331.15,"sma_120":15707.65},{"date":"2025-12-11","open":17657,"high":17707,"low":17543,"close":17553,"volume":55125,"rsi_14":73.77,"sma_20":17351.35,"sma_60":17357.37,"sma_120":15750.12},{"date":"2025-12-12","open":17637,"high":17767,"low":17587,"close":17647,"volume":37307,"rsi_14":74.42,"sma_20":17374.95,"sma_60":17388.88,"sma_120":15792.27},{"date":"2025-12-15","open":17060,"high":17119,"low":16726,"close":16855,"volume":45213,"rsi_14":49.24,"sma_20":17337.15,"sma_60":17409.07,"sma_120":15828.83},{"date":"2025-12-16","open":16806,"high":16816,"low":16641,"close":16666,"volume":26374,"rsi_14":46.81,"sma_20":17317.75,"sma_60":17422.67,"sma_120":15864.27},{"date":"2025-12-17","open":16835,"high":16990,"low":16826,"close":16990,"volume":16276,"rsi_14":46.61,"sma_20":17326.8,"sma_60":17442.68,"sma_120":15901.38},{"date":"2025-12-18","open":16467,"high":16591,"low":16392,"close":16591,"volume":40723,"rsi_14":39.31,"sma_20":17278.75,"sma_60":17456.03,"sma_120":15933.33},{"date":"2025-12-19","open":16796,"high":16875,"low":16711,"close":16830,"volume":67450,"rsi_14":46.47,"sma_20":17303.2,"sma_60":17468.33,"sma_120":15966.52},{"date":"2025-12-22","open":17264,"high":17493,"low":17264,"close":17463,"volume":25632,"rsi_14":51.3,"sma_20":17357.9,"sma_60":17489.13,"sma_120":16003.61},{"date":"2025-12-23","open":17637,"high":17637,"low":17553,"close":17553,"volume":17707,"rsi_14":49.65,"sma_20":17390.7,"sma_60":17507.45,"sma_120":16041.4},{"date":"2025-12-24","open":17672,"high":17757,"low":17309,"close":17309,"volume":17513,"rsi_14":46.29,"sma_20":17413.25,"sma_60":17524.68,"sma_120":16076.98},{"date":"2025-12-26","open":17453,"high":17483,"low":16920,"close":17099,"volume":66410,"rsi_14":43.42,"sma_20":17408.5,"sma_60":17539.23,"sma_120":16111.82},{"date":"2025-12-29","open":17264,"high":17279,"low":17094,"close":17094,"volume":43340,"rsi_14":40.49,"sma_20":17396.0,"sma_60":17552.7,"sma_120":16144.94},{"date":"2025-12-30","open":17094,"high":17124,"low":17019,"close":17094,"volume":26389,"rsi_14":37.74,"sma_20":17395.25,"sma_60":17567.67,"sma_120":16176.49},{"date":"2026-01-02","open":17094,"high":17264,"low":17074,"close":17239,"volume":33798,"rsi_14":40.1,"sma_20":17386.5,"sma_60":17584.05,"sma_120":16208.88},{"date":"2026-01-05","open":17404,"high":17594,"low":17404,"close":17554,"volume":23392,"rsi_14":49.4,"sma_20":17383.0,"sma_60":17603.7,"sma_120":16243.98},{"date":"2026-01-06","open":17499,"high":17534,"low":17474,"close":17534,"volume":26464,"rsi_14":47.81,"sma_20":17378.0,"sma_60":17614.3,"sma_120":16278.12},{"date":"2026-01-07","open":17569,"high":17654,"low":17554,"close":17584,"volume":133325,"rsi_14":61.75,"sma_20":17374.0,"sma_60":17610.05,"sma_120":16311.64},{"date":"2026-01-08","open":17584,"high":17624,"low":17439,"close":17489,"volume":24972,"rsi_14":63.83,"sma_20":17357.25,"sma_60":17607.28,"sma_120":16343.87},{"date":"2026-01-09","open":17379,"high":17419,"low":17259,"close":17419,"volume":70972,"rsi_14":57.5,"sma_20":17328.5,"sma_60":17603.85,"sma_120":16375.34},{"date":"2026-01-12","open":17604,"high":17659,"low":17479,"close":17559,"volume":34100,"rsi_14":70.07,"sma_20":17306.75,"sma_60":17605.25,"sma_120":16406.91},{"date":"2026-01-13","open":17848,"high":18003,"low":17848,"close":17983,"volume":31228,"rsi_14":72.29,"sma_20":17326.0,"sma_60":17612.82,"sma_120":16440.6},{"date":"2026-01-14","open":18013,"high":18073,"low":18013,"close":18043,"volume":27024,"rsi_14":63.97,"sma_20":17343.5,"sma_60":17622.38,"sma_120":16473.02},{"date":"2026-01-15","open":17649,"high":17778,"low":17534,"close":17778,"volume":150176,"rsi_14":54.31,"sma_20":17387.5,"sma_60":17626.53,"sma_120":16501.85},{"date":"2026-01-16","open":17778,"high":17908,"low":17748,"close":17873,"volume":75542,"rsi_14":63.4,"sma_20":17445.75,"sma_60":17631.68,"sma_120":16532.35},{"date":"2026-01-19","open":17813,"high":17813,"low":17654,"close":17654,"volume":48628,"rsi_14":63.08,"sma_20":17476.75,"sma_60":17633.17,"sma_120":16562.1},{"date":"2026-01-20","open":17669,"high":17748,"low":17479,"close":17629,"volume":135080,"rsi_14":63.9,"sma_20":17526.5,"sma_60":17635.32,"sma_120":16593.83},{"date":"2026-01-21","open":17409,"high":17504,"low":17354,"close":17379,"volume":24565,"rsi_14":56.55,"sma_20":17551.75,"sma_60":17625.0,"sma_120":16622.4},{"date":"2026-01-22","open":17544,"high":17674,"low":17544,"close":17639,"volume":87212,"rsi_14":58.73,"sma_20":17558.25,"sma_60":17611.28,"sma_120":16651.61},{"date":"2026-01-23","open":17728,"high":17878,"low":17728,"close":17853,"volume":70874,"rsi_14":56.85,"sma_20":17571.0,"sma_60":17600.07,"sma_120":16681.48},{"date":"2026-01-26","open":17399,"high":17609,"low":17389,"close":17469,"volume":33661,"rsi_14":48.73,"sma_20":17576.75,"sma_60":17575.38,"sma_120":16705.99},{"date":"2026-01-27","open":17763,"high":17893,"low":17763,"close":17858,"volume":57654,"rsi_14":54.75,"sma_20":17612.5,"sma_60":17558.62,"sma_120":16734.21},{"date":"2026-01-28","open":17858,"high":17858,"low":17659,"close":17768,"volume":41651,"rsi_14":54.84,"sma_20":17646.25,"sma_60":17544.08,"sma_120":16756.82},{"date":"2026-01-29","open":17818,"high":17893,"low":17644,"close":17868,"volume":39307,"rsi_14":57.71,"sma_20":17685.0,"sma_60":17533.03,"sma_120":16782.71},{"date":"2026-01-30","open":17743,"high":17743,"low":17444,"close":17494,"volume":33885,"rsi_14":48.97,"sma_20":17697.75,"sma_60":17520.07,"sma_120":16809.25},{"date":"2026-02-02","open":17384,"high":17504,"low":16965,"close":16965,"volume":91490,"rsi_14":34.36,"sma_20":17668.25,"sma_60":17503.23,"sma_120":16827.64},{"date":"2026-02-03","open":17619,"high":17733,"low":17489,"close":17684,"volume":18606,"rsi_14":45.41,"sma_20":17675.75,"sma_60":17494.83,"sma_120":16853.19},{"date":"2026-02-04","open":17099,"high":17204,"low":17099,"close":17204,"volume":13669,"rsi_14":43.05,"sma_20":17656.75,"sma_60":17480.02,"sma_120":16873.96},{"date":"2026-02-05","open":16550,"high":16575,"low":16415,"close":16505,"volume":54755,"rsi_14":35.55,"sma_20":17607.5,"sma_60":17454.62,"sma_120":16888.27},{"date":"2026-02-06","open":15562,"high":16141,"low":14978,"close":16121,"volume":132053,"rsi_14":34.35,"sma_20":17542.5,"sma_60":17419.23,"sma_120":16898.5},{"date":"2026-02-09","open":16855,"high":16905,"low":16770,"close":16770,"volume":23084,"rsi_14":42.22,"sma_20":17503.0,"sma_60":17394.77,"sma_120":16913.82},{"date":"2026-02-10","open":17109,"high":17239,"low":17049,"close":17239,"volume":71053,"rsi_14":48.78,"sma_20":17465.75,"sma_60":17381.03,"sma_120":16931.59},{"date":"2026-02-11","open":17184,"high":17184,"low":17069,"close":17069,"volume":17740,"rsi_14":44.96,"sma_20":17417.0,"sma_60":17378.48,"sma_120":16949.95},{"date":"2026-02-12","open":17229,"high":17229,"low":17129,"close":17179,"volume":19710,"rsi_14":43.92,"sma_20":17387.0,"sma_60":17370.55,"sma_120":16968.89},{"date":"2026-02-13","open":16890,"high":16970,"low":16740,"close":16830,"volume":38730,"rsi_14":44.2,"sma_20":17334.75,"sma_60":17366.08,"sma_120":16984.79},{"date":"2026-02-19","open":16950,"high":17274,"low":16935,"close":17029,"volume":146595,"rsi_14":42.21,"sma_20":17303.5,"sma_60":17369.02,"sma_120":17006.55},{"date":"2026-02-20","open":17024,"high":17024,"low":16935,"close":16950,"volume":87062,"rsi_14":42.29,"sma_20":17269.5,"sma_60":17358.25,"sma_120":17026.97},{"date":"2026-02-23","open":16875,"high":16875,"low":16660,"close":16685,"volume":53836,"rsi_14":39.2,"sma_20":17234.75,"sma_60":17363.23,"sma_120":17047.22},{"date":"2026-02-24","open":16675,"high":16740,"low":16620,"close":16650,"volume":31788,"rsi_14":41.79,"sma_20":17185.25,"sma_60":17367.13,"sma_120":17064.57},{"date":"2026-02-25","open":16830,"high":16915,"low":16725,"close":16750,"volume":33651,"rsi_14":47.72,"sma_20":17130.0,"sma_60":17363.9,"sma_120":17082.87},{"date":"2026-02-26","open":16850,"high":16965,"low":16820,"close":16895,"volume":26854,"rsi_14":40.46,"sma_20":17101.25,"sma_60":17363.75,"sma_120":17101.09},{"date":"2026-02-27","open":16720,"high":16750,"low":16625,"close":16685,"volume":43602,"rsi_14":43.28,"sma_20":17042.5,"sma_60":17354.5,"sma_120":17118.97},{"date":"2026-03-03","open":16884,"high":16939,"low":16570,"close":16625,"volume":24132,"rsi_14":51.46,"sma_20":16984.0,"sma_60":17342.08,"sma_120":17134.28},{"date":"2026-03-04","open":16709,"high":16779,"low":16485,"close":16485,"volume":34496,"rsi_14":55.65,"sma_20":16913.5,"sma_60":17331.25,"sma_120":17151.41},{"date":"2026-03-05","open":17000,"high":17060,"low":16935,"close":16995,"volume":11492,"rsi_14":53.47,"sma_20":16887.2,"sma_60":17323.82,"sma_120":17172.98},{"date":"2026-03-06","open":17244,"high":17329,"low":17219,"close":17329,"volume":29906,"rsi_14":51.17,"sma_20":16904.15,"sma_60":17318.47,"sma_120":17197.68},{"date":"2026-03-09","open":16875,"high":16880,"low":16601,"close":16790,"volume":19299,"rsi_14":45.07,"sma_20":16858.1,"sma_60":17303.95,"sma_120":17217.84},{"date":"2026-03-10","open":17234,"high":17393,"low":17229,"close":17294,"volume":8343,"rsi_14":51.27,"sma_20":16861.3,"sma_60":17297.35,"sma_120":17239.97},{"date":"2026-03-11","open":17564,"high":17764,"low":17469,"close":17589,"volume":53721,"rsi_14":60.64,"sma_20":16914.2,"sma_60":17292.98,"sma_120":17264.75},{"date":"2026-03-12","open":17589,"high":17629,"low":17270,"close":17519,"volume":65209,"rsi_14":56.99,"sma_20":16982.85,"sma_60":17284.62,"sma_120":17288.33},{"date":"2026-03-13","open":17519,"high":17589,"low":17350,"close":17564,"volume":13626,"rsi_14":58.97,"sma_20":17021.25,"sma_60":17277.0,"sma_120":17304.08},{"date":"2026-03-16","open":17564,"high":17619,"low":17474,"close":17529,"volume":22632,"rsi_14":63.42,"sma_20":17034.4,"sma_60":17275.38,"sma_120":17316.38},{"date":"2026-03-17","open":17574,"high":17689,"low":17514,"close":17519,"volume":14288,"rsi_14":63.94,"sma_20":17055.55,"sma_60":17272.02,"sma_120":17330.45},{"date":"2026-03-18","open":17618,"high":17773,"low":17618,"close":17753,"volume":11347,"rsi_14":65.48,"sma_20":17082.95,"sma_60":17285.82,"sma_120":17347.44},{"date":"2026-03-19","open":17719,"high":17719,"low":17494,"close":17519,"volume":14888,"rsi_14":59.21,"sma_20":17116.1,"sma_60":17298.87,"sma_120":17360.77},{"date":"2026-03-20","open":17539,"high":17694,"low":17524,"close":17619,"volume":11637,"rsi_14":64.47,"sma_20":17144.25,"sma_60":17308.17,"sma_120":17375.42},{"date":"2026-03-23","open":17094,"high":17164,"low":16964,"close":17039,"volume":10568,"rsi_14":55.7,"sma_20":17147.45,"sma_60":17314.48,"sma_120":17385.26},{"date":"2026-03-24","open":17299,"high":17403,"low":17244,"close":17269,"volume":6347,"rsi_14":60.53,"sma_20":17175.4,"sma_60":17320.63,"sma_120":17394.48},{"date":"2026-03-25","open":17269,"high":17314,"low":17214,"close":17264,"volume":18183,"rsi_14":54.2,"sma_20":17204.85,"sma_60":17316.12,"sma_120":17402.62},{"date":"2026-03-26","open":17329,"high":17493,"low":17209,"close":17259,"volume":24409,"rsi_14":48.79,"sma_20":17229.05,"sma_60":17310.02,"sma_120":17408.73},{"date":"2026-03-27","open":16765,"high":16890,"low":16740,"close":16860,"volume":26979,"rsi_14":51.27,"sma_20":17226.0,"sma_60":17301.33,"sma_120":17413.01},{"date":"2026-03-30","open":16321,"high":16441,"low":16031,"close":16306,"volume":77628,"rsi_14":32.32,"sma_20":17205.75,"sma_60":17286.92,"sma_120":17413.08},{"date":"2026-03-31","open":16050,"high":16430,"low":16025,"close":16390,"volume":49548,"rsi_14":26.85,"sma_20":17194.0,"sma_60":17274.75,"sma_120":17413.72},{"date":"2026-04-01","open":16994,"high":17129,"low":16959,"close":17099,"volume":48877,"rsi_14":43.51,"sma_20":17224.7,"sma_60":17274.4,"sma_120":17421.03},{"date":"2026-04-02","open":17265,"high":17345,"low":16840,"close":16840,"volume":9643,"rsi_14":39.48,"sma_20":17216.95,"sma_60":17267.3,"sma_120":17425.67},{"date":"2026-04-03","open":17363,"high":17438,"low":17269,"close":17269,"volume":2612,"rsi_14":46.62,"sma_20":17213.95,"sma_60":17262.12,"sma_120":17432.91},{"date":"2026-04-06","open":17269,"high":17424,"low":17269,"close":17334,"volume":5857,"rsi_14":47.98,"sma_20":17242.5,"sma_60":17258.78,"sma_120":17436.54},{"date":"2026-04-07","open":17484,"high":17484,"low":17254,"close":17269,"volume":27114,"rsi_14":43.89,"sma_20":17242.55,"sma_60":17253.53,"sma_120":17431.79},{"date":"2026-04-08","open":17803,"high":17993,"low":17783,"close":17953,"volume":21182,"rsi_14":55.5,"sma_20":17262.15,"sma_60":17261.28,"sma_120":17434.28},{"date":"2026-04-09","open":17743,"high":17953,"low":17743,"close":17823,"volume":22811,"rsi_14":52.74,"sma_20":17278.75,"sma_60":17268.03,"sma_120":17435.94},{"date":"2026-04-10","open":17858,"high":18098,"low":17858,"close":17963,"volume":32094,"rsi_14":62.55,"sma_20":17300.1,"sma_60":17274.78,"sma_120":17440.02},{"date":"2026-04-13","open":17968,"high":18168,"low":17968,"close":18078,"volume":11919,"rsi_14":61.38,"sma_20":17328.95,"sma_60":17276.37,"sma_120":17444.59},{"date":"2026-04-14","open":18797,"high":18972,"low":18792,"close":18912,"volume":43196,"rsi_14":68.61,"sma_20":17400.05,"sma_60":17290.87,"sma_120":17456.62},{"date":"2026-04-15","open":19321,"high":19466,"low":19306,"close":19356,"volume":12986,"rsi_14":71.5,"sma_20":17481.65,"sma_60":17317.2,"sma_120":17471.87},{"date":"2026-04-16","open":19581,"high":19735,"low":19581,"close":19735,"volume":17840,"rsi_14":79.51,"sma_20":17594.0,"sma_60":17348.28,"sma_120":17489.98},{"date":"2026-04-17","open":19915,"high":19970,"low":19885,"close":19920,"volume":10351,"rsi_14":90.01,"sma_20":17710.6,"sma_60":17386.12,"sma_120":17509.64},{"date":"2026-04-20","open":19965,"high":20065,"low":19960,"close":20025,"volume":10194,"rsi_14":90.05,"sma_20":17861.4,"sma_60":17426.12,"sma_120":17530.72},{"date":"2026-04-21","open":20155,"high":20260,"low":20135,"close":20220,"volume":14909,"rsi_14":88.8,"sma_20":18010.45,"sma_60":17473.53,"sma_120":17549.27},{"date":"2026-04-22","open":20409,"high":20634,"low":20409,"close":20574,"volume":17663,"rsi_14":95.31,"sma_20":18177.5,"sma_60":17522.53,"sma_120":17566.91},{"date":"2026-04-23","open":20854,"high":20854,"low":20599,"close":20739,"volume":15357,"rsi_14":94.99,"sma_20":18353.05,"sma_60":17570.7,"sma_120":17585.38},{"date":"2026-04-24","open":20824,"high":21043,"low":20799,"close":20879,"volume":18443,"rsi_14":95.05,"sma_20":18555.6,"sma_60":17627.62,"sma_120":17601.5},{"date":"2026-04-27","open":21073,"high":21258,"low":20994,"close":20994,"volume":33916,"rsi_14":96.74,"sma_20":18791.6,"sma_60":17679.95,"sma_120":17619.28},{"date":"2026-04-28","open":21233,"high":21318,"low":20994,"close":21103,"volume":55696,"rsi_14":96.19,"sma_20":19028.85,"sma_60":17735.62,"sma_120":17639.85},{"date":"2026-04-29","open":20814,"high":20969,"low":20744,"close":20869,"volume":9010,"rsi_14":93.32,"sma_20":19218.9,"sma_60":17785.7,"sma_120":17659.37},{"date":"2026-04-30","open":21513,"high":21543,"low":20944,"close":20949,"volume":40357,"rsi_14":93.21,"sma_20":19425.95,"sma_60":17843.37,"sma_120":17681.72},{"date":"2026-05-04","open":21488,"high":21767,"low":21488,"close":21608,"volume":20979,"rsi_14":94.13,"sma_20":19644.5,"sma_60":17920.87,"sma_120":17712.05},{"date":"2026-05-06","open":22142,"high":22866,"low":21757,"close":21832,"volume":26893,"rsi_14":93.08,"sma_20":19869.75,"sma_60":17990.12,"sma_120":17742.47},{"date":"2026-05-07","open":22027,"high":22332,"low":22027,"close":22302,"volume":16342,"rsi_14":93.13,"sma_20":20121.75,"sma_60":18075.2,"sma_120":17777.61},{"date":"2026-05-08","open":21967,"high":22521,"low":21967,"close":22521,"volume":21987,"rsi_14":92.79,"sma_20":20350.5,"sma_60":18175.62,"sma_120":17815.12},{"date":"2026-05-11","open":22761,"high":23156,"low":22761,"close":22921,"volume":37912,"rsi_14":93.24,"sma_20":20605.75,"sma_60":18289.12,"sma_120":17854.17},{"date":"2026-05-12","open":23041,"high":23161,"low":22861,"close":23011,"volume":22961,"rsi_14":93.21,"sma_20":20858.5,"sma_60":18393.28,"sma_120":17894.03},{"date":"2026-05-13","open":22970,"high":23414,"low":22865,"close":23320,"volume":23649,"rsi_14":93.43,"sma_20":21121.0,"sma_60":18494.78,"sma_120":17937.91},{"date":"2026-05-14","open":23764,"high":23884,"low":23634,"close":23844,"volume":23408,"rsi_14":93.72,"sma_20":21368.0,"sma_60":18607.87,"sma_120":17993.17},{"date":"2026-05-15","open":23929,"high":24283,"low":23389,"close":23964,"volume":61880,"rsi_14":93.65,"sma_20":21598.75,"sma_60":18721.12,"sma_120":18045.83},{"date":"2026-05-18","open":23220,"high":23559,"low":23005,"close":23305,"volume":28064,"rsi_14":78.79,"sma_20":21777.5,"sma_60":18829.2,"sma_120":18097.64},{"date":"2026-05-19","open":23096,"high":23241,"low":22816,"close":22931,"volume":17124,"rsi_14":71.65,"sma_20":21928.25,"sma_60":18927.7,"sma_120":18148.36},{"date":"2026-05-20","open":23026,"high":23066,"low":22716,"close":22886,"volume":15885,"rsi_14":70.22,"sma_20":22071.5,"sma_60":19026.78,"sma_120":18192.52},{"date":"2026-05-21","open":22996,"high":23460,"low":22996,"close":23425,"volume":14355,"rsi_14":77.12,"sma_20":22232.0,"sma_60":19139.28,"sma_120":18251.26},{"date":"2026-05-22","open":23484,"high":23904,"low":23479,"close":23884,"volume":43506,"rsi_14":78.82,"sma_20":22397.75,"sma_60":19260.03,"sma_120":18313.58},{"date":"2026-05-26","open":24089,"high":24379,"low":24044,"close":24084,"volume":42276,"rsi_14":76.72,"sma_20":22565.25,"sma_60":19382.45,"sma_120":18373.17},{"date":"2026-05-27","open":24608,"high":24707,"low":24388,"close":24443,"volume":85402,"rsi_14":77.38,"sma_20":22743.75,"sma_60":19508.45,"sma_120":18436.1},{"date":"2026-05-28","open":24199,"high":24314,"low":23705,"close":24059,"volume":168016,"rsi_14":68.76,"sma_20":22897.25,"sma_60":19631.53,"sma_120":18493.02},{"date":"2026-05-29","open":24544,"high":24998,"low":24544,"close":24998,"volume":59358,"rsi_14":72.92,"sma_20":23092.25,"sma_60":19771.7,"sma_120":18556.89},{"date":"2026-06-01","open":25158,"high":25752,"low":25158,"close":25462,"volume":132559,"rsi_14":73.24,"sma_20":23322.25,"sma_60":19921.95,"sma_120":18626.6},{"date":"2026-06-02","open":26055,"high":26575,"low":25926,"close":26510,"volume":87162,"rsi_14":77.23,"sma_20":23600.75,"sma_60":20081.22,"sma_120":18702.52},{"date":"2026-06-04","open":26265,"high":26475,"low":26060,"close":26465,"volume":34239,"rsi_14":75.53,"sma_20":23844.0,"sma_60":20234.15,"sma_120":18776.31},{"date":"2026-06-05","open":26525,"high":26804,"low":26370,"close":26545,"volume":30102,"rsi_14":73.62,"sma_20":24080.0,"sma_60":20397.42,"sma_120":18850.68},{"date":"2026-06-08","open":25742,"high":25752,"low":24698,"close":24828,"volume":47783,"rsi_14":55.9,"sma_20":24206.5,"sma_60":20523.6,"sma_120":18910.47},{"date":"2026-06-09","open":25057,"high":25322,"low":24892,"close":25212,"volume":19132,"rsi_14":63.55,"sma_20":24341.25,"sma_60":20651.3,"sma_120":18972.14},{"date":"2026-06-10","open":24484,"high":24569,"low":24059,"close":24289,"volume":24976,"rsi_14":58.95,"sma_20":24409.75,"sma_60":20764.75,"sma_120":19024.68},{"date":"2026-06-11","open":23016,"high":23670,"low":23016,"close":23645,"volume":37290,"rsi_14":54.63,"sma_20":24441.5,"sma_60":20866.7,"sma_120":19071.85},{"date":"2026-06-12","open":24264,"high":24649,"low":24204,"close":24204,"volume":19340,"rsi_14":54.74,"sma_20":24485.75,"sma_60":20978.57,"sma_120":19126.97},{"date":"2026-06-15","open":24628,"high":25212,"low":24628,"close":25052,"volume":64140,"rsi_14":56.79,"sma_20":24546.25,"sma_60":21104.77,"sma_120":19188.39},{"date":"2026-06-16","open":25607,"high":25607,"low":25178,"close":25412,"volume":12242,"rsi_14":57.58,"sma_20":24618.75,"sma_60":21233.05,"sma_120":19259.43},{"date":"2026-06-17","open":24783,"high":24873,"low":24529,"close":24793,"volume":23434,"rsi_14":51.94,"sma_20":24693.25,"sma_60":21354.92,"sma_120":19326.89},{"date":"2026-06-18","open":24942,"high":25212,"low":24822,"close":25062,"volume":18283,"rsi_14":55.64,"sma_20":24800.0,"sma_60":21479.62,"sma_120":19393.89},{"date":"2026-06-19","open":25596,"high":25731,"low":25292,"close":25292,"volume":14078,"rsi_14":51.8,"sma_20":24920.5,"sma_60":21617.8,"sma_120":19466.14},{"date":"2026-06-22","open":25293,"high":25677,"low":25163,"close":25677,"volume":19626,"rsi_14":51.32,"sma_20":25033.25,"sma_60":21758.57,"sma_120":19539.6},{"date":"2026-06-23","open":25671,"high":25671,"low":24623,"close":24623,"volume":34020,"rsi_14":38.38,"sma_20":25070.25,"sma_60":21881.83,"sma_120":19598.97},{"date":"2026-06-24","open":24078,"high":24663,"low":24078,"close":24628,"volume":45758,"rsi_14":38.63,"sma_20":25097.5,"sma_60":22005.27,"sma_120":19657.64},{"date":"2026-06-25","open":25691,"high":25691,"low":24543,"close":24593,"volume":19872,"rsi_14":37.85,"sma_20":25105.0,"sma_60":22134.78,"sma_120":19718.06},{"date":"2026-06-26","open":24279,"high":24279,"low":23425,"close":23545,"volume":10677,"rsi_14":41.29,"sma_20":25079.25,"sma_60":22256.03,"sma_120":19771.47},{"date":"2026-06-29","open":23704,"high":23899,"low":23489,"close":23869,"volume":33664,"rsi_14":40.81,"sma_20":25022.75,"sma_60":22381.28,"sma_120":19828.02},{"date":"2026-06-30","open":24373,"high":24663,"low":24373,"close":24603,"volume":9000,"rsi_14":52.21,"sma_20":24979.75,"sma_60":22506.97,"sma_120":19890.68},{"date":"2026-07-01","open":25381,"high":25461,"low":25167,"close":25202,"volume":50957,"rsi_14":61.02,"sma_20":24914.25,"sma_60":22646.98,"sma_120":19957.14},{"date":"2026-07-02","open":24707,"high":24882,"low":24443,"close":24453,"volume":46773,"rsi_14":51.72,"sma_20":24813.5,"sma_60":22767.33,"sma_120":20014.72},{"date":"2026-07-03","open":23879,"high":24033,"low":23719,"close":23834,"volume":5831,"rsi_14":41.34,"sma_20":24677.75,"sma_60":22875.83,"sma_120":20067.31},{"date":"2026-07-06","open":23914,"high":24258,"low":23714,"close":23844,"volume":17931,"rsi_14":38.27,"sma_20":24628.5,"sma_60":22985.58,"sma_120":20119.56},{"date":"2026-07-07","open":23919,"high":24118,"low":23589,"close":23859,"volume":10403,"rsi_14":42.32,"sma_20":24560.75,"sma_60":23084.17,"sma_120":20172.72},{"date":"2026-07-08","open":23231,"high":23505,"low":22986,"close":22986,"volume":13125,"rsi_14":34.45,"sma_20":24495.5,"sma_60":23170.33,"sma_120":20219.18},{"date":"2026-07-09","open":23565,"high":23665,"low":23410,"close":23665,"volume":11633,"rsi_14":38.59,"sma_20":24496.5,"sma_60":23265.5,"sma_120":20270.14},{"date":"2026-07-10","open":23934,"high":24033,"low":23719,"close":23719,"volume":60169,"rsi_14":35.61,"sma_20":24472.25,"sma_60":23359.67,"sma_120":20318.02},{"date":"2026-07-13","open":23670,"high":23910,"low":23445,"close":23470,"volume":40941,"rsi_14":40.38,"sma_20":24393.0,"sma_60":23435.75,"sma_120":20363.31},{"date":"2026-07-14","open":23005,"high":23105,"low":22631,"close":23085,"volume":37814,"rsi_14":37.9,"sma_20":24276.5,"sma_60":23498.0,"sma_120":20407.6},{"date":"2026-07-15","open":23191,"high":23500,"low":23191,"close":23445,"volume":62350,"rsi_14":41.43,"sma_20":24209.0,"sma_60":23559.92,"sma_120":20454.1},{"date":"2026-07-16","open":23126,"high":23126,"low":22926,"close":22981,"volume":24779,"rsi_14":45.39,"sma_20":24104.75,"sma_60":23611.0,"sma_120":20498.56},{"date":"2026-07-20","open":21958,"high":22147,"low":21673,"close":21683,"volume":10915,"rsi_14":34.58,"sma_20":23924.0,"sma_60":23638.67,"sma_120":20532.39},{"date":"2026-07-21","open":21798,"high":22277,"low":21798,"close":22277,"volume":16490,"rsi_14":33.26,"sma_20":23753.75,"sma_60":23673.0,"sma_120":20573.27},{"date":"2026-07-22","open":22452,"high":22687,"low":22237,"close":22237,"volume":25311,"rsi_14":26.8,"sma_20":23634.25,"sma_60":23700.75,"sma_120":20611.64},{"date":"2026-07-23","open":22257,"high":22547,"low":22127,"close":22252,"volume":8154,"rsi_14":30.54,"sma_20":23515.25,"sma_60":23726.0,"sma_120":20648.35},{"date":"2026-07-24","open":22052,"high":22057,"low":21538,"close":21653,"volume":5432,"rsi_14":30.65,"sma_20":23368.0,"sma_60":23738.92,"sma_120":20683.27},{"date":"2026-07-27","open":21468,"high":21668,"low":21378,"close":21668,"volume":6818,"rsi_14":30.71,"sma_20":23274.0,"sma_60":23750.17,"sma_120":20715.06},{"date":"2026-07-28","open":21103,"high":21103,"low":20499,"close":20524,"volume":18124,"rsi_14":25.37,"sma_20":23106.5,"sma_60":23740.5,"sma_120":20738.06},{"date":"2026-07-29","open":20424,"high":20669,"low":19750,"close":20020,"volume":40322,"rsi_14":26.71,"sma_20":22875.5,"sma_60":23725.83,"sma_120":20755.77},{"date":"2026-07-30","open":19420,"high":19820,"low":19240,"close":19390,"volume":18774,"rsi_14":16.28,"sma_20":22583.0,"sma_60":23699.33,"sma_120":20771.35},{"date":"2026-07-31","open":20520,"high":21150,"low":20520,"close":20965,"volume":35699,"rsi_14":32.36,"sma_20":22406.75,"sma_60":23688.08,"sma_120":20804.47},{"date":"2026-08-03","open":21750,"high":21750,"low":21240,"close":21320,"volume":16177,"rsi_14":36.37,"sma_20":22279.25,"sma_60":23679.0,"sma_120":20834.56},{"date":"2026-08-04","open":22085,"high":22200,"low":21705,"close":22200,"volume":13315,"rsi_14":44.59,"sma_20":22195.25,"sma_60":23676.75,"sma_120":20875.97},{"date":"2026-08-05","open":22965,"high":23190,"low":22905,"close":23145,"volume":40688,"rsi_14":48.16,"sma_20":22157.75,"sma_60":23686.58,"sma_120":20931.1},{"date":"2026-08-06","open":22410,"high":22510,"low":22150,"close":22410,"volume":6604,"rsi_14":46.77,"sma_20":22127.25,"sma_60":23677.5,"sma_120":20983.31},{"date":"2026-08-07","open":22540,"high":22670,"low":22355,"close":22490,"volume":11478,"rsi_14":54.76,"sma_20":22066.75,"sma_60":23668.25,"sma_120":21030.77},{"date":"2026-08-10","open":22490,"high":22830,"low":22490,"close":22830,"volume":6310,"rsi_14":53.53,"sma_20":22001.8,"sma_60":23628.55,"sma_120":21060.79},{"date":"2026-08-11","open":22495,"high":22555,"low":22360,"close":22495,"volume":6767,"rsi_14":51.59,"sma_20":21953.1,"sma_60":23606.07,"sma_120":21105.79},{"date":"2026-08-12","open":22385,"high":22495,"low":22350,"close":22475,"volume":10228,"rsi_14":51.37,"sma_20":21922.6,"sma_60":23581.25,"sma_120":21149.71},{"date":"2026-08-13","open":22660,"high":22770,"low":22590,"close":22770,"volume":6037,"rsi_14":57.12,"sma_20":21888.9,"sma_60":23572.33,"sma_120":21199.0},{"date":"2026-08-14","open":22910,"high":23045,"low":22795,"close":22890,"volume":56145,"rsi_14":57.69,"sma_20":21884.4,"sma_60":23571.67,"sma_120":21247.62},{"date":"2026-08-18","open":22900,"high":22900,"low":22350,"close":22435,"volume":50983,"rsi_14":63.14,"sma_20":21922.05,"sma_60":23564.17,"sma_120":21293.12},{"date":"2026-08-19","open":21905,"high":21935,"low":21520,"close":21585,"volume":70743,"rsi_14":60.28,"sma_20":21887.5,"sma_60":23533.52,"sma_120":21333.75},{"date":"2026-08-20","open":21820,"high":22020,"low":21765,"close":21955,"volume":31656,"rsi_14":67.44,"sma_20":21873.45,"sma_60":23501.37,"sma_120":21377.75},{"date":"2026-08-21","open":21800,"high":21865,"low":21735,"close":21830,"volume":50229,"rsi_14":57.32,"sma_20":21852.4,"sma_60":23463.82,"sma_120":21419.88},{"date":"2026-08-24","open":21825,"high":21825,"low":21325,"close":21410,"volume":5820,"rsi_14":50.75,"sma_20":21840.3,"sma_60":23413.27,"sma_120":21457.29},{"date":"2026-08-25","open":21350,"high":21585,"low":21180,"close":21585,"volume":32327,"rsi_14":44.16,"sma_20":21836.2,"sma_60":23372.05,"sma_120":21497.92},{"date":"2026-08-26","open":21585,"high":21745,"low":21500,"close":21670,"volume":84341,"rsi_14":33.26,"sma_20":21893.5,"sma_60":23316.6,"sma_120":21539.96},{"date":"2026-08-27","open":22165,"high":22290,"low":21950,"close":22085,"volume":7383,"rsi_14":46.02,"sma_20":21996.75,"sma_60":23260.33,"sma_120":21586.62},{"date":"2026-08-28","open":22020,"high":22020,"low":21705,"close":21765,"volume":53103,"rsi_14":41.62,"sma_20":22115.5,"sma_60":23181.25,"sma_120":21626.38},{"date":"2026-08-31","open":21660,"high":21660,"low":21380,"close":21545,"volume":23494,"rsi_14":34.72,"sma_20":22144.5,"sma_60":23099.25,"sma_120":21661.52},{"date":"2026-09-01","open":21520,"high":21520,"low":21375,"close":21500,"volume":4816,"rsi_14":37.29,"sma_20":22153.5,"sma_60":23015.17,"sma_120":21700.78},{"date":"2026-09-02","open":21180,"high":21180,"low":20930,"close":20945,"volume":4662,"rsi_14":32.81,"sma_20":22090.75,"sma_60":22950.47,"sma_120":21731.2},{"date":"2026-09-03","open":21010,"high":21050,"low":20892,"close":20955,"volume":5426,"rsi_14":28.21,"sma_20":21981.25,"sma_60":22879.52,"sma_120":21759.26},{"date":"2026-09-04","open":21250,"high":21450,"low":21250,"close":21395,"volume":4237,"rsi_14":33.33,"sma_20":21930.5,"sma_60":22831.3,"sma_120":21791.57},{"date":"2026-09-07","open":21440,"high":21610,"low":21375,"close":21540,"volume":27521,"rsi_14":39.28,"sma_20":21883.0,"sma_60":22796.23,"sma_120":21824.71},{"date":"2026-09-08","open":21540,"high":21725,"low":21500,"close":21625,"volume":22360,"rsi_14":50.59,"sma_20":21822.75,"sma_60":22753.27,"sma_120":21858.85},{"date":"2026-09-09","open":21465,"high":21550,"low":21410,"close":21445,"volume":68424,"rsi_14":42.08,"sma_20":21770.25,"sma_60":22693.15,"sma_120":21891.58},{"date":"2026-09-10","open":21355,"high":21475,"low":21245,"close":21375,"volume":4881,"rsi_14":42.81,"sma_20":21715.25,"sma_60":22625.88,"sma_120":21921.76},{"date":"2026-09-11","open":21165,"high":21165,"low":20955,"close":21135,"volume":5753,"rsi_14":45.39,"sma_20":21633.5,"sma_60":22564.93,"sma_120":21951.9},{"date":"2026-09-14","open":21115,"high":21115,"low":20885,"close":20935,"volume":1899,"rsi_14":39.2,"sma_20":21535.75,"sma_60":22496.15,"sma_120":21979.54},{"date":"2026-09-15","open":20935,"high":21075,"low":20855,"close":21055,"volume":4624,"rsi_14":39.9,"sma_20":21466.75,"sma_60":22425.53,"sma_120":22013.01},{"date":"2026-09-16","open":21100,"high":21270,"low":21060,"close":21270,"volume":4762,"rsi_14":35.68,"sma_20":21451.0,"sma_60":22352.1,"sma_120":22046.35},{"date":"2026-09-17","open":21710,"high":21825,"low":21645,"close":21770,"volume":7869,"rsi_14":50.08,"sma_20":21441.75,"sma_60":22304.55,"sma_120":22083.9},{"date":"2026-09-18","open":22150,"high":22415,"low":22105,"close":22415,"volume":8115,"rsi_14":62.61,"sma_20":21471.0,"sma_60":22267.67,"sma_120":22126.87},{"date":"2026-09-21","open":22485,"high":22715,"low":22485,"close":22620,"volume":5354,"rsi_14":65.51,"sma_20":21531.5,"sma_60":22234.78,"sma_120":22174.88},{"date":"2026-09-22","open":23300,"high":23320,"low":22160,"close":22780,"volume":44850,"rsi_14":78.54,"sma_20":21591.25,"sma_60":22222.05,"sma_120":22228.83},{"date":"2026-09-23","open":22940,"high":23065,"low":22815,"close":23065,"volume":46671,"rsi_14":80.23,"sma_20":21661.0,"sma_60":22208.65,"sma_120":22284.46},{"date":"2026-09-28","open":22930,"high":22930,"low":22550,"close":22600,"volume":7340,"rsi_14":67.14,"sma_20":21686.75,"sma_60":22175.27,"sma_120":22330.3},{"date":"2026-09-29","open":22360,"high":22600,"low":22220,"close":22370,"volume":6424,"rsi_14":61.53,"sma_20":21717.0,"sma_60":22128.07,"sma_120":22376.39},{"date":"2026-09-30","open":22510,"high":22850,"low":22510,"close":22665,"volume":10003,"rsi_14":63.65,"sma_20":21773.0,"sma_60":22098.27,"sma_120":22421.36},{"date":"2026-10-01","open":22700,"high":23325,"low":22700,"close":23315,"volume":11742,"rsi_14":71.85,"sma_20":21863.75,"sma_60":22089.62,"sma_120":22470.98},{"date":"2026-10-02","open":22805,"high":23100,"low":22805,"close":22885,"volume":14013,"rsi_14":66.27,"sma_20":21960.75,"sma_60":22073.63,"sma_120":22517.57},{"date":"2026-10-06","open":23025,"high":23180,"low":22995,"close":23100,"volume":13831,"rsi_14":71.29,"sma_20":22068.0,"sma_60":22060.98,"sma_120":22560.23},{"date":"2026-10-07","open":23325,"high":23565,"low":23210,"close":23445,"volume":100589,"rsi_14":76.37,"sma_20":22170.5,"sma_60":22068.65,"sma_120":22606.86},{"date":"2026-10-08","open":23315,"high":23315,"low":23070,"close":23070,"volume":27007,"rsi_14":70.09,"sma_20":22247.0,"sma_60":22058.75,"sma_120":22649.19},{"date":"2026-10-12","open":23000,"high":23000,"low":22305,"close":22725,"volume":36280,"rsi_14":64.14,"sma_20":22302.0,"sma_60":22042.18,"sma_120":22687.69},{"date":"2026-10-13","open":22120,"high":22355,"low":22020,"close":22265,"volume":21014,"rsi_14":54.85,"sma_20":22343.0,"sma_60":22022.12,"sma_120":22715.4},{"date":"2026-10-14","open":22490,"high":22700,"low":22450,"close":22535,"volume":12405,"rsi_14":51.27,"sma_20":22401.0,"sma_60":22012.95,"sma_120":22741.65},{"date":"2026-10-15","open":21055,"high":21490,"low":21055,"close":21275,"volume":6062,"rsi_14":38.38,"sma_20":22408.0,"sma_60":21976.8,"sma_120":22754.23},{"date":"2026-10-16","open":21275,"high":21520,"low":21190,"close":21215,"volume":15973,"rsi_14":36.24,"sma_20":22422.0,"sma_60":21947.38,"sma_120":22764.78},{"date":"2026-10-19","open":20875,"high":20875,"low":20595,"close":20845,"volume":5983,"rsi_14":30.76,"sma_20":22411.5,"sma_60":21933.43,"sma_120":22771.36},{"date":"2026-10-20","open":20845,"high":20845,"low":20555,"close":20625,"volume":6446,"rsi_14":32.13,"sma_20":22379.25,"sma_60":21905.92,"sma_120":22774.48},{"date":"2026-10-21","open":20925,"high":21195,"low":20925,"close":21110,"volume":1982,"rsi_14":39.1,"sma_20":22346.25,"sma_60":21887.15,"sma_120":22778.69},{"date":"2026-10-22","open":20895,"high":20895,"low":20405,"close":20425,"volume":10666,"rsi_14":31.85,"sma_20":22246.75,"sma_60":21856.72,"sma_120":22775.82},{"date":"2026-10-23","open":19508,"high":20010,"low":19508,"close":20010,"volume":12395}],"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 미국AI밸류체인TOP3Plus","phase":"above-fold","symbol_resolved":true}