{"status":"ok","report":{"price_analysis":{"current":12375.0,"change_1d":-0.8,"change_7d":-2.5,"change_30d":-5.2,"high_30d":13400.0,"low_30d":12165.0,"position_in_range":17.0,"support":12288.5,"resistance":13276.5},"summary":"RISE 일본섹터TOP4Plus(488480)은(는) Solactive Japan Samurai Sector TOP4 Plus Index(PR)를 추종하는 ETF입니다, 순자산 78억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 28.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-150.22)가 시그널선(-99.15)을 하회합니다(데드크로스). 현재가가 SMA20(12847)과 SMA60(13042) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12359~13335 (현재 위치 2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":28.53333333333333,"macd":-150.2233815386444,"macd_signal":-99.14801180860721,"sma_20":12846.75,"sma_60":13042.3,"bb_upper":13334.81019096009,"bb_lower":12358.68980903991,"atr_14":221.07142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 236.00. 30일 누적: 외국인 963.00, 기관 5859.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":236.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":14.0,"retail_net":-14.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":67.0,"retail_net":-67.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":108.0,"retail_net":-108.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-1107.0,"retail_net":1107.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":1154.0,"retail_net":-1154.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":185.0,"retail_net":-185.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-79.0,"retail_net":79.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-54.0,"retail_net":54.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-228.0,"retail_net":228.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":69.0,"retail_net":-69.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":639.0,"retail_net":-639.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":2548.0,"retail_net":-2548.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-241.0,"retail_net":241.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":2566.0,"retail_net":-2566.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":2394.0,"retail_net":-2394.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-75.0,"retail_net":75.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":1977.0,"retail_net":-1977.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-4786.0,"retail_net":4786.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-746.0,"retail_net":746.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":767.0,"retail_net":-767.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-26.0,"retail_net":26.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":144.0,"retail_net":-144.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":696.0,"retail_net":-696.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":352.0,"retail_net":-352.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-102.0,"retail_net":102.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":266.0,"retail_net":-266.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-133.0,"retail_net":133.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-62.0,"retail_net":62.0},{"date":"2026-09-08","foreign_net":963.0,"institution_net":-455.0,"retail_net":-508.0}],"periods":{"d1":{"foreign_net":0,"institution_net":14.0,"retail_net":-14.0},"d3":{"foreign_net":0,"institution_net":189.0,"retail_net":-189.0},"d7":{"foreign_net":0,"institution_net":342.0,"retail_net":-342.0},"d14":{"foreign_net":0,"institution_net":3082.0,"retail_net":-3082.0},"d30":{"foreign_net":963.0,"institution_net":5859.0,"retail_net":-6822.0}}},"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 29","metrics":[{"name":"RSI (14)","value":28.5,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.2,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.2782,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.28,"summary":"배당수익률 2.28%","metrics":[{"name":"배당수익률","value":2.28,"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":"2026-10-23T22:54:22.207739+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Solactive Japan Samurai Sector TOP4 Plus Index(PR)","issuer":"KB자산운용","category":"","expense_ratio":0.3,"aum":7800000000.0,"aum_display":"78억","dividend_yield":null,"tracking_error":1.53,"holdings":[{"ticker":"","name":"MITSUBISHI UFJ FINANCIAL GRO","weight":null},{"ticker":"","name":"TOYOTA MOTOR CORP","weight":null},{"ticker":"","name":"SONY GROUP CORP","weight":null},{"ticker":"","name":"HITACHI LTD","weight":null},{"ticker":"","name":"ASTELLAS PHARMA INC","weight":null},{"ticker":"","name":"SUMITOMO ELECTRIC INDUSTRIES","weight":null},{"ticker":"","name":"MITSUBISHI CORP","weight":null},{"ticker":"","name":"MIZUHO FINANCIAL GROUP INC","weight":null},{"ticker":"","name":"FUJIKURA LTD","weight":null},{"ticker":"","name":"SHIONOGI & CO LTD","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":12375.0,"change_pct":-0.76,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-08-20","close":9523.5059},{"date":"2024-08-21","close":9577.1455},{"date":"2024-08-22","close":9591.7754},{"date":"2024-08-23","close":9572.2695},{"date":"2024-08-26","close":9450.3604},{"date":"2024-08-27","close":9759.662},{"date":"2024-08-28","close":9694.1787},{"date":"2024-08-29","close":9669.7969},{"date":"2024-08-30","close":9752.6943},{"date":"2024-09-02","close":9708.8066},{"date":"2024-09-03","close":9728.3125},{"date":"2024-09-04","close":9382.0918},{"date":"2024-09-05","close":9357.71},{"date":"2024-09-06","close":9216.2969},{"date":"2024-09-09","close":9157.7793},{"date":"2024-09-10","close":9152.9043},{"date":"2024-09-11","close":9113.8926},{"date":"2024-09-12","close":9177.2852},{"date":"2024-09-13","close":9187.0381},{"date":"2024-09-19","close":9187.0381},{"date":"2024-09-20","close":9391.8447},{"date":"2024-09-23","close":9299.1943},{"date":"2024-09-24","close":9362.5869},{"date":"2024-09-25","close":9401.5967},{"date":"2024-09-26","close":9504.001},{"date":"2024-09-27","close":9606.4043},{"date":"2024-09-30","close":9343.0811},{"date":"2024-10-02","close":9416.2266},{"date":"2024-10-04","close":9577.1455},{"date":"2024-10-07","close":9679.5498},{"date":"2024-10-08","close":9518.6299},{"date":"2024-10-10","close":9533.2588},{"date":"2024-10-11","close":9557.6406},{"date":"2024-10-14","close":9606.4043},{"date":"2024-10-15","close":9713.6836},{"date":"2024-10-16","close":9582.0225},{"date":"2024-10-17","close":9572.2695},{"date":"2024-10-18","close":9596.6514},{"date":"2024-10-21","close":9586.8984},{"date":"2024-10-22","close":9445.4844},{"date":"2024-10-23","close":9338.2051},{"date":"2024-10-24","close":9318.6992},{"date":"2024-10-25","close":9274.8125},{"date":"2024-10-28","close":9416.2266},{"date":"2024-10-29","close":9411.3506},{"date":"2024-10-30","close":9779.1403},{"date":"2024-10-31","close":9523.5059},{"date":"2024-11-01","close":9382.0918},{"date":"2024-11-04","close":9308.9463},{"date":"2024-11-05","close":9579.2313},{"date":"2024-11-06","close":9596.6514},{"date":"2024-11-07","close":9723.4365},{"date":"2024-11-08","close":9664.9199},{"date":"2024-11-11","close":9772.1992},{"date":"2024-11-12","close":9850.2217},{"date":"2024-11-13","close":9655.168},{"date":"2024-11-14","close":9694.1787},{"date":"2024-11-15","close":9674.6729},{"date":"2024-11-18","close":9582.0225},{"date":"2024-11-19","close":9601.5273},{"date":"2024-11-20","close":9528.3818},{"date":"2024-11-21","close":9489.3711},{"date":"2024-11-22","close":9533.2588},{"date":"2024-11-25","close":9713.6836},{"date":"2024-11-26","close":9572.2695},{"date":"2024-11-27","close":9645.415},{"date":"2024-11-28","close":9703.9307},{"date":"2024-11-29","close":9796.5811},{"date":"2024-12-02","close":9889.2324},{"date":"2024-12-03","close":10191.5654},{"date":"2024-12-04","close":10332.9795},{"date":"2024-12-05","close":10337.8564},{"date":"2024-12-06","close":10196.4414},{"date":"2024-12-09","close":10440.2598},{"date":"2024-12-10","close":10313.4746},{"date":"2024-12-11","close":10337.8564},{"date":"2024-12-12","close":10440.2598},{"date":"2024-12-13","close":10201.3184},{"date":"2024-12-16","close":10162.3076},{"date":"2024-12-17","close":10108.668},{"date":"2024-12-18","close":10113.5439},{"date":"2024-12-19","close":10025.7695},{"date":"2024-12-20","close":9928.2422},{"date":"2024-12-23","close":10089.1621},{"date":"2024-12-24","close":10069.6572},{"date":"2024-12-26","close":10308.5977},{"date":"2024-12-27","close":10347.6084},{"date":"2024-12-30","close":10362.2383},{"date":"2025-01-02","close":10391.4961},{"date":"2025-01-03","close":10391.4961},{"date":"2025-01-06","close":10211.0703},{"date":"2025-01-07","close":10211.0703},{"date":"2025-01-08","close":10157.4316},{"date":"2025-01-09","close":10089.1621},{"date":"2025-01-10","close":9908.7373},{"date":"2025-01-13","close":10020.8936},{"date":"2025-01-14","close":9801.458},{"date":"2025-01-15","close":9801.458},{"date":"2025-01-16","close":9845.3447},{"date":"2025-01-17","close":9811.2109},{"date":"2025-01-20","close":9820.9629},{"date":"2025-01-21","close":9884.3555},{"date":"2025-01-22","close":9962.3779},{"date":"2025-01-23","close":9986.7598},{"date":"2025-01-24","close":9928.2422},{"date":"2025-01-31","close":10235.4521},{"date":"2025-02-03","close":10006.2646},{"date":"2025-02-04","close":10074.5332},{"date":"2025-02-05","close":10064.7803},{"date":"2025-02-06","close":10215.9473},{"date":"2025-02-07","close":10123.2959},{"date":"2025-02-10","close":10128.1729},{"date":"2025-02-11","close":10133.0498},{"date":"2025-02-12","close":9894.1084},{"date":"2025-02-13","close":10040.3984},{"date":"2025-02-14","close":10084.2861},{"date":"2025-02-17","close":10157.4316},{"date":"2025-02-18","close":10172.0596},{"date":"2025-02-19","close":10064.7803},{"date":"2025-02-20","close":9937.9961},{"date":"2025-02-21","close":9913.6143},{"date":"2025-02-24","close":9967.2539},{"date":"2025-02-25","close":9923.3662},{"date":"2025-02-26","close":9850.2217},{"date":"2025-02-27","close":10045.2754},{"date":"2025-02-28","close":9869.7266},{"date":"2025-03-04","close":9991.6348},{"date":"2025-03-05","close":9996.5117},{"date":"2025-03-06","close":10152.5547},{"date":"2025-03-07","close":10069.6572},{"date":"2025-03-10","close":10025.7695},{"date":"2025-03-11","close":9845.3447},{"date":"2025-03-12","close":9972.1299},{"date":"2025-03-13","close":9991.6348},{"date":"2025-03-14","close":10025.7695},{"date":"2025-03-17","close":10069.6572},{"date":"2025-03-18","close":10172.0596},{"date":"2025-03-19","close":10298.8447},{"date":"2025-03-20","close":10411.001},{"date":"2025-03-21","close":10445.1357},{"date":"2025-03-24","close":10371.9902},{"date":"2025-03-25","close":10367.1143},{"date":"2025-03-26","close":10367.1143},{"date":"2025-03-27","close":10332.9795},{"date":"2025-03-28","close":10113.5439},{"date":"2025-03-31","close":9937.9961},{"date":"2025-04-01","close":9850.2217},{"date":"2025-04-02","close":9933.1191},{"date":"2025-04-03","close":9728.3125},{"date":"2025-04-04","close":9318.6992},{"date":"2025-04-07","close":8777.4248},{"date":"2025-04-08","close":9284.5654},{"date":"2025-04-09","close":9060.2529},{"date":"2025-04-10","close":9591.7754},{"date":"2025-04-11","close":9469.8662},{"date":"2025-04-14","close":9421.1025},{"date":"2025-04-15","close":9528.3818},{"date":"2025-04-16","close":9386.9688},{"date":"2025-04-17","close":9523.5059},{"date":"2025-04-18","close":9738.0654},{"date":"2025-04-21","close":9616.1562},{"date":"2025-04-22","close":9601.5273},{"date":"2025-04-23","close":9869.7266},{"date":"2025-04-24","close":10074.5332},{"date":"2025-04-25","close":10181.8135},{"date":"2025-04-28","close":10362.2383},{"date":"2025-04-29","close":10381.7432},{"date":"2025-04-30","close":10371.9902},{"date":"2025-05-02","close":10142.8027},{"date":"2025-05-07","close":10225.7002},{"date":"2025-05-08","close":9986.7598},{"date":"2025-05-09","close":10055.0283},{"date":"2025-05-12","close":9928.2422},{"date":"2025-05-13","close":9981.8828},{"date":"2025-05-14","close":10020.8936},{"date":"2025-05-15","close":9918.4902},{"date":"2025-05-16","close":9903.8604},{"date":"2025-05-19","close":9942.8721},{"date":"2025-05-20","close":10030.6465},{"date":"2025-05-21","close":10045.2754},{"date":"2025-05-22","close":10035.5225},{"date":"2025-05-23","close":10001.3877},{"date":"2025-05-26","close":10094.0391},{"date":"2025-05-27","close":10079.4092},{"date":"2025-05-28","close":10186.6895},{"date":"2025-05-29","close":10235.4521},{"date":"2025-05-30","close":10391.4961},{"date":"2025-06-02","close":10284.2158},{"date":"2025-06-04","close":10245.2051},{"date":"2025-06-05","close":10094.0391},{"date":"2025-06-09","close":10201.3184},{"date":"2025-06-10","close":10089.1621},{"date":"2025-06-11","close":10059.9043},{"date":"2025-06-12","close":10089.1621},{"date":"2025-06-13","close":10025.7695},{"date":"2025-06-16","close":10108.668},{"date":"2025-06-17","close":9957.501},{"date":"2025-06-18","close":10084.2861},{"date":"2025-06-19","close":10113.5439},{"date":"2025-06-20","close":10025.7695},{"date":"2025-06-23","close":9894.1084},{"date":"2025-06-24","close":9898.9854},{"date":"2025-06-25","close":9962.3779},{"date":"2025-06-26","close":9947.748},{"date":"2025-06-27","close":10181.8135},{"date":"2025-06-30","close":10240.3291},{"date":"2025-07-01","close":10055.0283},{"date":"2025-07-02","close":10030.6465},{"date":"2025-07-03","close":9996.5117},{"date":"2025-07-04","close":10108.668},{"date":"2025-07-07","close":10030.6465},{"date":"2025-07-08","close":9967.2539},{"date":"2025-07-09","close":9816.0869},{"date":"2025-07-10","close":9820.9629},{"date":"2025-07-11","close":9845.3447},{"date":"2025-07-14","close":9781.9521},{"date":"2025-07-15","close":9879.4795},{"date":"2025-07-16","close":9816.0869},{"date":"2025-07-17","close":9840.4688},{"date":"2025-07-18","close":9855.0977},{"date":"2025-07-21","close":9855.0977},{"date":"2025-07-22","close":9845.3447},{"date":"2025-07-23","close":10406.125},{"date":"2025-07-24","close":10576.7969},{"date":"2025-07-25","close":10435.3828},{"date":"2025-07-28","close":10235.4521},{"date":"2025-07-29","close":10191.5654},{"date":"2025-07-30","close":10308.5977},{"date":"2025-07-31","close":10313.4746},{"date":"2025-08-01","close":10274.4639},{"date":"2025-08-04","close":10269.5879},{"date":"2025-08-05","close":10386.6201},{"date":"2025-08-06","close":10445.1357},{"date":"2025-08-07","close":10552.415},{"date":"2025-08-08","close":10674.3232},{"date":"2025-08-11","close":10576.7979},{"date":"2025-08-12","close":10864.501},{"date":"2025-08-13","close":10981.5332},{"date":"2025-08-14","close":10854.749},{"date":"2025-08-18","close":11093.6895},{"date":"2025-08-19","close":11074.1846},{"date":"2025-08-20","close":11064.4316},{"date":"2025-08-21","close":11005.915},{"date":"2025-08-22","close":10966.9043},{"date":"2025-08-25","close":10957.1523},{"date":"2025-08-26","close":10815.7383},{"date":"2025-08-27","close":10830.3672},{"date":"2025-08-28","close":10879.1299},{"date":"2025-08-29","close":10805.9854},{"date":"2025-09-01","close":10849.8721},{"date":"2025-09-02","close":10737.7168},{"date":"2025-09-03","close":10581.6738},{"date":"2025-09-04","close":10805.9854},{"date":"2025-09-05","close":10903.5117},{"date":"2025-09-08","close":11064.4316},{"date":"2025-09-09","close":11093.6895},{"date":"2025-09-10","close":11098.5664},{"date":"2025-09-11","close":11054.6787},{"date":"2025-09-12","close":11088.8135},{"date":"2025-09-15","close":11108.3184},{"date":"2025-09-16","close":11010.791},{"date":"2025-09-17","close":11005.915},{"date":"2025-09-18","close":11010.791},{"date":"2025-09-19","close":10923.0176},{"date":"2025-09-22","close":10962.0283},{"date":"2025-09-23","close":10996.1621},{"date":"2025-09-24","close":10996.1621},{"date":"2025-09-25","close":11064.4316},{"date":"2025-09-26","close":11079.0605},{"date":"2025-09-29","close":10869.3779},{"date":"2025-09-30","close":10976.6572},{"date":"2025-10-01","close":10976.6572},{"date":"2025-10-02","close":10976.6572},{"date":"2025-10-10","close":11191.2168},{"date":"2025-10-13","close":11244.8574},{"date":"2025-10-14","close":11054.6787},{"date":"2025-10-15","close":11254.6094},{"date":"2025-10-16","close":11288.7441},{"date":"2025-10-17","close":11357.0127},{"date":"2025-10-20","close":11566.6963},{"date":"2025-10-21","close":11620.335},{"date":"2025-10-22","close":11717.8623},{"date":"2025-10-23","close":11693.4805},{"date":"2025-10-24","close":11664.2217},{"date":"2025-10-27","close":12039.7012},{"date":"2025-10-28","close":11747.1201},{"date":"2025-10-29","close":11644.7168},{"date":"2025-10-30","close":11566.6963},{"date":"2025-10-31","close":11800.7607},{"date":"2025-11-03","close":11761.749},{"date":"2025-11-04","close":11669.0986},{"date":"2025-11-05","close":11673.9756},{"date":"2025-11-06","close":12015.3193},{"date":"2025-11-07","close":11912.916},{"date":"2025-11-10","close":11976.3086},{"date":"2025-11-11","close":12025.0723},{"date":"2025-11-12","close":12156.7334},{"date":"2025-11-13","close":12694.7368},{"date":"2025-11-14","close":12010.4434},{"date":"2025-11-17","close":11956.8027},{"date":"2025-11-18","close":11517.9316},{"date":"2025-11-19","close":11469.1689},{"date":"2025-11-20","close":11717.8623},{"date":"2025-11-21","close":11547.1895},{"date":"2025-11-24","close":11532.5605},{"date":"2025-11-25","close":11522.8086},{"date":"2025-11-26","close":11805.6367},{"date":"2025-11-27","close":11869.0293},{"date":"2025-11-28","close":11878.7812},{"date":"2025-12-01","close":11795.8838},{"date":"2025-12-02","close":11830.0186},{"date":"2025-12-03","close":11795.8838},{"date":"2025-12-04","close":12112.8467},{"date":"2025-12-05","close":12039.7012},{"date":"2025-12-08","close":11995.8135},{"date":"2025-12-09","close":12010.4434},{"date":"2025-12-10","close":11869.0283},{"date":"2025-12-11","close":11834.8945},{"date":"2025-12-12","close":12093.3408},{"date":"2025-12-15","close":12112.8467},{"date":"2025-12-16","close":11966.5557},{"date":"2025-12-17","close":11981.1846},{"date":"2025-12-18","close":11820.2656},{"date":"2025-12-19","close":11981.1855},{"date":"2025-12-22","close":12029.9492},{"date":"2025-12-23","close":12166.4854},{"date":"2025-12-24","close":11834.8955},{"date":"2025-12-26","close":11595.9531},{"date":"2025-12-29","close":11633.6094},{"date":"2025-12-30","close":11693.0654},{"date":"2026-01-02","close":11643.5186},{"date":"2026-01-05","close":11985.3926},{"date":"2026-01-06","close":12262.8545},{"date":"2026-01-07","close":12173.6709},{"date":"2026-01-08","close":12010.166},{"date":"2026-01-09","close":11871.4346},{"date":"2026-01-12","close":12134.0332},{"date":"2026-01-13","close":12456.0879},{"date":"2026-01-14","close":12797.9609},{"date":"2026-01-15","close":12981.2852},{"date":"2026-01-16","close":12837.5986},{"date":"2026-01-19","close":12867.3271},{"date":"2026-01-20","close":12738.5049},{"date":"2026-01-21","close":12545.2725},{"date":"2026-01-22","close":12624.5469},{"date":"2026-01-23","close":12693.9131},{"date":"2026-01-26","close":12485.8154},{"date":"2026-01-27","close":12540.3174},{"date":"2026-01-28","close":12505.6348},{"date":"2026-01-29","close":12654.2754},{"date":"2026-01-30","close":12812.8252},{"date":"2026-02-02","close":12713.7314},{"date":"2026-02-03","close":13095.2422},{"date":"2026-02-04","close":13204.2461},{"date":"2026-02-05","close":13105.1523},{"date":"2026-02-06","close":13506.4814},{"date":"2026-02-09","close":13992.041},{"date":"2026-02-10","close":14234.8213},{"date":"2026-02-11","close":14437.9629},{"date":"2026-02-12","close":14289.3223},{"date":"2026-02-13","close":14130.7725},{"date":"2026-02-19","close":13769.0801},{"date":"2026-02-20","close":13466.8447},{"date":"2026-02-23","close":13298.3848},{"date":"2026-02-24","close":13541.165},{"date":"2026-02-25","close":13466.8447},{"date":"2026-02-26","close":13556.0283},{"date":"2026-02-27","close":13783.9443},{"date":"2026-03-03","close":13402.4336},{"date":"2026-03-04","close":12877.2363},{"date":"2026-03-05","close":13050.6504},{"date":"2026-03-06","close":13134.8799},{"date":"2026-03-09","close":12743.46},{"date":"2026-03-10","close":12847.5078},{"date":"2026-03-11","close":13100.1973},{"date":"2026-03-12","close":12867.3271},{"date":"2026-03-13","close":12877.2363},{"date":"2026-03-16","close":12892.1006},{"date":"2026-03-17","close":12753.3691},{"date":"2026-03-18","close":13179.4727},{"date":"2026-03-19","close":13011.0127},{"date":"2026-03-20","close":13020.9219},{"date":"2026-03-23","close":12659.2305},{"date":"2026-03-24","close":12669.1396},{"date":"2026-03-25","close":13050.6504},{"date":"2026-03-26","close":13080.3789},{"date":"2026-03-27","close":13184.4268},{"date":"2026-03-30","close":12718.6865},{"date":"2026-03-31","close":12669.1396},{"date":"2026-04-01","close":13258.7471},{"date":"2026-04-02","close":13090.2881},{"date":"2026-04-03","close":13110.1064},{"date":"2026-04-06","close":13124.9707},{"date":"2026-04-07","close":13055.6055},{"date":"2026-04-08","close":13357.8408},{"date":"2026-04-09","close":13323.1582},{"date":"2026-04-10","close":13357.8408},{"date":"2026-04-13","close":13288.4756},{"date":"2026-04-14","close":13347.9316},{"date":"2026-04-15","close":13323.1582},{"date":"2026-04-16","close":13575.8477},{"date":"2026-04-17","close":13466.8447},{"date":"2026-04-20","close":13318.2041},{"date":"2026-04-21","close":13263.7021},{"date":"2026-04-22","close":13263.7021},{"date":"2026-04-23","close":13184.4268},{"date":"2026-04-24","close":13273.6113},{"date":"2026-04-27","close":13283.5205},{"date":"2026-04-28","close":13238.9287},{"date":"2026-04-29","close":13278.5664},{"date":"2026-04-30","close":12971.375},{"date":"2026-05-04","close":13308.2939},{"date":"2026-05-06","close":13506.4814},{"date":"2026-05-07","close":13868.1738},{"date":"2026-05-08","close":13744.3066},{"date":"2026-05-11","close":13843.4004},{"date":"2026-05-12","close":14170.4102},{"date":"2026-05-13","close":14522.1934},{"date":"2026-05-14","close":14224.9121},{"date":"2026-05-15","close":13962.3135},{"date":"2026-05-18","close":13917.7207},{"date":"2026-05-19","close":13927.6299},{"date":"2026-05-20","close":13818.627},{"date":"2026-05-21","close":14041.5879},{"date":"2026-05-22","close":14224.9121},{"date":"2026-05-26","close":14279.4131},{"date":"2026-05-27","close":14041.5879},{"date":"2026-05-28","close":13858.2646},{"date":"2026-05-29","close":14081.2256},{"date":"2026-06-01","close":13927.6299},{"date":"2026-06-02","close":13922.6758},{"date":"2026-06-04","close":14299.2324},{"date":"2026-06-05","close":14418.1445},{"date":"2026-06-08","close":13749.2617},{"date":"2026-06-09","close":13719.5332},{"date":"2026-06-10","close":13501.5273},{"date":"2026-06-11","close":13303.3398},{"date":"2026-06-12","close":13521.3457},{"date":"2026-06-15","close":13917.7207},{"date":"2026-06-16","close":13897.9023},{"date":"2026-06-17","close":13972.2227},{"date":"2026-06-18","close":14219.957},{"date":"2026-06-19","close":14120.8633},{"date":"2026-06-22","close":14452.8271},{"date":"2026-06-23","close":14294.2773},{"date":"2026-06-24","close":14115.9082},{"date":"2026-06-25","close":14309.1416},{"date":"2026-06-26","close":14021.7695},{"date":"2026-06-29","close":14071.3164},{"date":"2026-06-30","close":14130.7725},{"date":"2026-07-01","close":14373.5527},{"date":"2026-07-02","close":14051.498},{"date":"2026-07-03","close":14061.4072},{"date":"2026-07-06","close":14096.0898},{"date":"2026-07-07","close":13977.1768},{"date":"2026-07-08","close":13476.7539},{"date":"2026-07-09","close":13471.7988},{"date":"2026-07-10","close":13605.5752},{"date":"2026-07-13","close":13417.2979},{"date":"2026-07-14","close":13451.9805},{"date":"2026-07-15","close":13635.3037},{"date":"2026-07-16","close":13328.1133},{"date":"2026-07-20","close":12783.0977},{"date":"2026-07-21","close":13169.5625},{"date":"2026-07-22","close":13377.6602},{"date":"2026-07-23","close":13308.2939},{"date":"2026-07-24","close":12996.1484},{"date":"2026-07-27","close":13105.1523},{"date":"2026-07-28","close":12728.5957},{"date":"2026-07-29","close":12575.0},{"date":"2026-07-30","close":12560.0},{"date":"2026-07-31","close":12945.0},{"date":"2026-08-03","close":13300.0},{"date":"2026-08-04","close":13300.0},{"date":"2026-08-05","close":13435.0},{"date":"2026-08-06","close":13350.0},{"date":"2026-08-07","close":13460.0},{"date":"2026-08-10","close":13485.0},{"date":"2026-08-11","close":13480.0},{"date":"2026-08-12","close":13545.0},{"date":"2026-08-13","close":13740.0},{"date":"2026-08-14","close":13805.0},{"date":"2026-08-18","close":13705.0},{"date":"2026-08-19","close":13030.0},{"date":"2026-08-20","close":13195.0},{"date":"2026-08-21","close":13145.0},{"date":"2026-08-24","close":12925.0},{"date":"2026-08-25","close":12935.0},{"date":"2026-08-26","close":13185.0},{"date":"2026-08-27","close":13130.0},{"date":"2026-08-28","close":13060.0},{"date":"2026-08-31","close":13130.0},{"date":"2026-09-01","close":13290.0},{"date":"2026-09-02","close":13010.0},{"date":"2026-09-03","close":13185.0},{"date":"2026-09-04","close":13090.0},{"date":"2026-09-07","close":13210.0},{"date":"2026-09-08","close":13060.0},{"date":"2026-09-09","close":13040.0},{"date":"2026-09-10","close":13020.0},{"date":"2026-09-11","close":12815.0},{"date":"2026-09-14","close":12890.0},{"date":"2026-09-15","close":12830.0},{"date":"2026-09-16","close":12800.0},{"date":"2026-09-17","close":13030.0},{"date":"2026-09-18","close":13085.0},{"date":"2026-09-21","close":12995.0},{"date":"2026-09-22","close":12815.0},{"date":"2026-09-23","close":12850.0},{"date":"2026-09-28","close":12990.0},{"date":"2026-09-29","close":12785.0},{"date":"2026-09-30","close":12965.0},{"date":"2026-10-01","close":13180.0},{"date":"2026-10-02","close":13155.0},{"date":"2026-10-06","close":13295.0},{"date":"2026-10-07","close":13080.0},{"date":"2026-10-08","close":12990.0},{"date":"2026-10-12","close":12950.0},{"date":"2026-10-13","close":12935.0},{"date":"2026-10-14","close":12925.0},{"date":"2026-10-15","close":12595.0},{"date":"2026-10-16","close":12760.0},{"date":"2026-10-19","close":12690.0},{"date":"2026-10-20","close":12450.0},{"date":"2026-10-21","close":12680.0},{"date":"2026-10-22","close":12470.0},{"date":"2026-10-23","close":12205.0}],"chart_data":[{"date":"2024-10-23","open":9440,"high":9460,"low":9279,"close":9338,"volume":528},{"date":"2024-10-24","open":9334,"high":9339,"low":9221,"close":9319,"volume":438},{"date":"2024-10-25","open":9318,"high":9318,"low":9211,"close":9275,"volume":2093},{"date":"2024-10-28","open":9290,"high":9436,"low":9290,"close":9416,"volume":399},{"date":"2024-10-29","open":9461,"high":9461,"low":9324,"close":9411,"volume":1398},{"date":"2024-10-30","open":9709,"high":9779,"low":9669,"close":9779,"volume":157},{"date":"2024-10-31","open":9601,"high":9601,"low":9436,"close":9524,"volume":70},{"date":"2024-11-01","open":9410,"high":9469,"low":9289,"close":9382,"volume":649},{"date":"2024-11-04","open":9241,"high":9339,"low":9231,"close":9309,"volume":236},{"date":"2024-11-05","open":9555,"high":9649,"low":9555,"close":9579,"volume":467},{"date":"2024-11-06","open":9343,"high":9655,"low":9343,"close":9597,"volume":3525},{"date":"2024-11-07","open":9742,"high":9742,"low":9532,"close":9723,"volume":1823},{"date":"2024-11-08","open":9719,"high":9782,"low":9665,"close":9665,"volume":498},{"date":"2024-11-11","open":9821,"high":9874,"low":9767,"close":9772,"volume":1980},{"date":"2024-11-12","open":9865,"high":10099,"low":9850,"close":9850,"volume":9456},{"date":"2024-11-13","open":9850,"high":9850,"low":9612,"close":9655,"volume":777},{"date":"2024-11-14","open":9757,"high":9772,"low":9694,"close":9694,"volume":874},{"date":"2024-11-15","open":9768,"high":9768,"low":9675,"close":9675,"volume":195},{"date":"2024-11-18","open":9640,"high":9640,"low":9547,"close":9582,"volume":26773},{"date":"2024-11-19","open":9553,"high":9631,"low":9528,"close":9602,"volume":730},{"date":"2024-11-20","open":9631,"high":9636,"low":9528,"close":9528,"volume":395},{"date":"2024-11-21","open":9596,"high":9596,"low":9489,"close":9489,"volume":27},{"date":"2024-11-22","open":9490,"high":9617,"low":9490,"close":9533,"volume":345},{"date":"2024-11-25","open":9532,"high":9791,"low":9532,"close":9714,"volume":4891},{"date":"2024-11-26","open":9791,"high":9791,"low":9532,"close":9572,"volume":4448},{"date":"2024-11-27","open":9572,"high":9664,"low":9567,"close":9645,"volume":689},{"date":"2024-11-28","open":9709,"high":9709,"low":9659,"close":9704,"volume":1067},{"date":"2024-11-29","open":9753,"high":9802,"low":9675,"close":9797,"volume":438},{"date":"2024-12-02","open":9864,"high":9928,"low":9757,"close":9889,"volume":329},{"date":"2024-12-03","open":10090,"high":10246,"low":9837,"close":10192,"volume":8907},{"date":"2024-12-04","open":10069,"high":10347,"low":10069,"close":10333,"volume":1523},{"date":"2024-12-05","open":10338,"high":10405,"low":10288,"close":10338,"volume":1783},{"date":"2024-12-06","open":10342,"high":10342,"low":10196,"close":10196,"volume":692},{"date":"2024-12-09","open":10298,"high":10474,"low":10265,"close":10440,"volume":773},{"date":"2024-12-10","open":10333,"high":10401,"low":10186,"close":10313,"volume":2209},{"date":"2024-12-11","open":10367,"high":10367,"low":10240,"close":10338,"volume":187},{"date":"2024-12-12","open":10338,"high":10484,"low":10338,"close":10440,"volume":386},{"date":"2024-12-13","open":10401,"high":10401,"low":10153,"close":10201,"volume":2180},{"date":"2024-12-16","open":9859,"high":10196,"low":9859,"close":10162,"volume":377},{"date":"2024-12-17","open":10168,"high":10231,"low":10065,"close":10109,"volume":1215},{"date":"2024-12-18","open":9972,"high":10207,"low":9972,"close":10114,"volume":198566},{"date":"2024-12-19","open":10108,"high":10108,"low":10026,"close":10026,"volume":33},{"date":"2024-12-20","open":9889,"high":9938,"low":9889,"close":9928,"volume":114},{"date":"2024-12-23","open":9918,"high":10089,"low":9918,"close":10089,"volume":27686},{"date":"2024-12-24","open":10036,"high":10070,"low":9934,"close":10070,"volume":5215},{"date":"2024-12-26","open":10017,"high":10309,"low":10017,"close":10309,"volume":1419},{"date":"2024-12-27","open":10309,"high":10529,"low":10309,"close":10348,"volume":4705},{"date":"2024-12-30","open":10450,"high":10484,"low":10265,"close":10362,"volume":1083},{"date":"2025-01-02","open":10236,"high":10401,"low":10236,"close":10391,"volume":1376},{"date":"2025-01-03","open":10391,"high":10391,"low":10294,"close":10391,"volume":2265},{"date":"2025-01-06","open":10699,"high":10699,"low":10074,"close":10211,"volume":4702},{"date":"2025-01-07","open":10367,"high":10367,"low":10157,"close":10211,"volume":74},{"date":"2025-01-08","open":10191,"high":10191,"low":10050,"close":10157,"volume":228},{"date":"2025-01-09","open":10050,"high":10143,"low":10016,"close":10089,"volume":248},{"date":"2025-01-10","open":9982,"high":9982,"low":9880,"close":9909,"volume":511},{"date":"2025-01-13","open":9908,"high":10021,"low":9894,"close":10021,"volume":538},{"date":"2025-01-14","open":10016,"high":10016,"low":9732,"close":9801,"volume":836},{"date":"2025-01-15","open":9801,"high":9801,"low":9742,"close":9801,"volume":433},{"date":"2025-01-16","open":9822,"high":9924,"low":9768,"close":9845,"volume":1752},{"date":"2025-01-17","open":9879,"high":9879,"low":9654,"close":9811,"volume":488},{"date":"2025-01-20","open":9714,"high":9976,"low":9714,"close":9821,"volume":1327},{"date":"2025-01-21","open":9869,"high":9899,"low":9747,"close":9884,"volume":992},{"date":"2025-01-22","open":9836,"high":9966,"low":9836,"close":9962,"volume":123},{"date":"2025-01-23","open":9934,"high":10002,"low":9934,"close":9987,"volume":448},{"date":"2025-01-24","open":10011,"high":10026,"low":9928,"close":9928,"volume":3708},{"date":"2025-01-31","open":10133,"high":10250,"low":10133,"close":10235,"volume":1494},{"date":"2025-02-03","open":10181,"high":10181,"low":9948,"close":10006,"volume":1128},{"date":"2025-02-04","open":10007,"high":10149,"low":10007,"close":10075,"volume":380},{"date":"2025-02-05","open":10090,"high":10187,"low":10065,"close":10065,"volume":3260},{"date":"2025-02-06","open":10001,"high":10298,"low":10001,"close":10216,"volume":665},{"date":"2025-02-07","open":10206,"high":10245,"low":10093,"close":10123,"volume":2984},{"date":"2025-02-10","open":10123,"high":10186,"low":10123,"close":10128,"volume":858},{"date":"2025-02-11","open":10143,"high":10143,"low":10030,"close":10133,"volume":5009},{"date":"2025-02-12","open":9976,"high":9976,"low":9874,"close":9894,"volume":505},{"date":"2025-02-13","open":9894,"high":10045,"low":9894,"close":10040,"volume":578},{"date":"2025-02-14","open":10143,"high":10148,"low":10040,"close":10084,"volume":525},{"date":"2025-02-17","open":10108,"high":10157,"low":10079,"close":10157,"volume":598},{"date":"2025-02-18","open":10221,"high":10221,"low":10158,"close":10172,"volume":433},{"date":"2025-02-19","open":10119,"high":10119,"low":10027,"close":10065,"volume":345},{"date":"2025-02-20","open":10064,"high":10064,"low":9928,"close":9938,"volume":86},{"date":"2025-02-21","open":10002,"high":10007,"low":9900,"close":9914,"volume":59},{"date":"2025-02-24","open":9914,"high":10056,"low":9914,"close":9967,"volume":2125},{"date":"2025-02-25","open":9948,"high":9948,"low":9840,"close":9923,"volume":10461},{"date":"2025-02-26","open":9924,"high":9924,"low":9807,"close":9850,"volume":2544},{"date":"2025-02-27","open":9933,"high":10055,"low":9933,"close":10045,"volume":368},{"date":"2025-02-28","open":10046,"high":10046,"low":9870,"close":9870,"volume":1081},{"date":"2025-03-04","open":10182,"high":10182,"low":9949,"close":9992,"volume":2763},{"date":"2025-03-05","open":10075,"high":10075,"low":9949,"close":9997,"volume":1992},{"date":"2025-03-06","open":10035,"high":10201,"low":10035,"close":10153,"volume":2919},{"date":"2025-03-07","open":10266,"high":10266,"low":9949,"close":10070,"volume":1018},{"date":"2025-03-10","open":10265,"high":10265,"low":9943,"close":10026,"volume":3967},{"date":"2025-03-11","open":10041,"high":10041,"low":9763,"close":9845,"volume":512},{"date":"2025-03-12","open":10139,"high":10139,"low":9860,"close":9972,"volume":2881},{"date":"2025-03-13","open":10080,"high":10080,"low":9987,"close":9992,"volume":353},{"date":"2025-03-14","open":9991,"high":10040,"low":9986,"close":10026,"volume":457},{"date":"2025-03-17","open":10027,"high":10129,"low":9963,"close":10070,"volume":3768},{"date":"2025-03-18","open":10031,"high":10177,"low":10031,"close":10172,"volume":2694},{"date":"2025-03-19","open":10241,"high":10353,"low":10056,"close":10299,"volume":9857},{"date":"2025-03-20","open":10299,"high":10411,"low":10299,"close":10411,"volume":1668},{"date":"2025-03-21","open":10445,"high":10532,"low":10405,"close":10445,"volume":2577},{"date":"2025-03-24","open":10474,"high":10474,"low":10357,"close":10372,"volume":2036},{"date":"2025-03-25","open":10308,"high":10474,"low":10308,"close":10367,"volume":736},{"date":"2025-03-26","open":10377,"high":10415,"low":10298,"close":10367,"volume":1027},{"date":"2025-03-27","open":10450,"high":10450,"low":10220,"close":10333,"volume":915},{"date":"2025-03-28","open":10348,"high":10348,"low":10017,"close":10114,"volume":1636},{"date":"2025-03-31","open":10181,"high":10181,"low":9854,"close":9938,"volume":3759},{"date":"2025-04-01","open":10236,"high":10236,"low":9807,"close":9850,"volume":68104},{"date":"2025-04-02","open":9938,"high":9938,"low":9840,"close":9933,"volume":1052},{"date":"2025-04-03","open":9831,"high":9874,"low":9537,"close":9728,"volume":53437},{"date":"2025-04-04","open":9705,"high":9705,"low":9207,"close":9319,"volume":1927},{"date":"2025-04-07","open":9339,"high":9378,"low":8583,"close":8777,"volume":9424},{"date":"2025-04-08","open":8777,"high":9343,"low":8739,"close":9285,"volume":2579},{"date":"2025-04-09","open":9479,"high":9479,"low":9060,"close":9060,"volume":3604},{"date":"2025-04-10","open":9226,"high":10728,"low":9163,"close":9592,"volume":15734},{"date":"2025-04-11","open":9538,"high":9782,"low":9187,"close":9470,"volume":44600},{"date":"2025-04-14","open":9329,"high":9875,"low":9329,"close":9421,"volume":1651},{"date":"2025-04-15","open":9363,"high":9558,"low":9363,"close":9528,"volume":201},{"date":"2025-04-16","open":9527,"high":9527,"low":9387,"close":9387,"volume":340},{"date":"2025-04-17","open":9495,"high":9528,"low":9456,"close":9524,"volume":480},{"date":"2025-04-18","open":9578,"high":9743,"low":9578,"close":9738,"volume":335},{"date":"2025-04-21","open":9737,"high":9752,"low":9616,"close":9616,"volume":338},{"date":"2025-04-22","open":9655,"high":9675,"low":9573,"close":9602,"volume":1059},{"date":"2025-04-23","open":9738,"high":9944,"low":9738,"close":9870,"volume":5451},{"date":"2025-04-24","open":9870,"high":10085,"low":9870,"close":10075,"volume":3623},{"date":"2025-04-25","open":9987,"high":10182,"low":9987,"close":10182,"volume":1171},{"date":"2025-04-28","open":10270,"high":10435,"low":10270,"close":10362,"volume":5096},{"date":"2025-04-29","open":10455,"high":10465,"low":10357,"close":10382,"volume":1632},{"date":"2025-04-30","open":10415,"high":10430,"low":10367,"close":10372,"volume":1161},{"date":"2025-05-02","open":10372,"high":10445,"low":10035,"close":10143,"volume":87326},{"date":"2025-05-07","open":10144,"high":10280,"low":9934,"close":10226,"volume":4550},{"date":"2025-05-08","open":10187,"high":10187,"low":9900,"close":9987,"volume":1854},{"date":"2025-05-09","open":10021,"high":10153,"low":10021,"close":10055,"volume":1604},{"date":"2025-05-12","open":9884,"high":9976,"low":9884,"close":9928,"volume":881},{"date":"2025-05-13","open":9914,"high":10124,"low":9914,"close":9982,"volume":1468},{"date":"2025-05-14","open":10230,"high":10230,"low":9933,"close":10021,"volume":2426},{"date":"2025-05-15","open":10006,"high":10006,"low":9845,"close":9918,"volume":1207},{"date":"2025-05-16","open":9900,"high":9982,"low":9855,"close":9904,"volume":139},{"date":"2025-05-19","open":9903,"high":10011,"low":9903,"close":9943,"volume":1097},{"date":"2025-05-20","open":9909,"high":10154,"low":9909,"close":10031,"volume":525},{"date":"2025-05-21","open":10098,"high":10098,"low":10021,"close":10045,"volume":307},{"date":"2025-05-22","open":9992,"high":10051,"low":9900,"close":10036,"volume":10392},{"date":"2025-05-23","open":10074,"high":10074,"low":9971,"close":10001,"volume":70},{"date":"2025-05-26","open":10080,"high":10094,"low":10080,"close":10094,"volume":758},{"date":"2025-05-27","open":10093,"high":10176,"low":10079,"close":10079,"volume":577},{"date":"2025-05-28","open":10109,"high":10246,"low":10109,"close":10187,"volume":658},{"date":"2025-05-29","open":10084,"high":10245,"low":10084,"close":10235,"volume":5278},{"date":"2025-05-30","open":10271,"high":10425,"low":10261,"close":10391,"volume":569},{"date":"2025-06-02","open":10631,"high":10631,"low":10212,"close":10284,"volume":1644},{"date":"2025-06-04","open":10592,"high":10592,"low":10225,"close":10245,"volume":679},{"date":"2025-06-05","open":10289,"high":10289,"low":10075,"close":10094,"volume":415},{"date":"2025-06-09","open":10362,"high":10362,"low":10098,"close":10201,"volume":1734},{"date":"2025-06-10","open":10201,"high":10201,"low":10074,"close":10089,"volume":765},{"date":"2025-06-11","open":10094,"high":10441,"low":10056,"close":10060,"volume":2902},{"date":"2025-06-12","open":10093,"high":10235,"low":10074,"close":10089,"volume":222},{"date":"2025-06-13","open":10035,"high":10148,"low":9981,"close":10026,"volume":577},{"date":"2025-06-16","open":10027,"high":10144,"low":10027,"close":10109,"volume":376},{"date":"2025-06-17","open":10128,"high":10128,"low":9939,"close":9958,"volume":3589},{"date":"2025-06-18","open":9957,"high":10113,"low":9957,"close":10084,"volume":472},{"date":"2025-06-19","open":10104,"high":10221,"low":10085,"close":10114,"volume":326},{"date":"2025-06-20","open":10030,"high":10113,"low":9986,"close":10026,"volume":557},{"date":"2025-06-23","open":10006,"high":10006,"low":9874,"close":9894,"volume":470},{"date":"2025-06-24","open":9854,"high":10030,"low":9854,"close":9899,"volume":1362},{"date":"2025-06-25","open":9899,"high":9986,"low":9899,"close":9962,"volume":86},{"date":"2025-06-26","open":9884,"high":10045,"low":9884,"close":9948,"volume":2579},{"date":"2025-06-27","open":10139,"high":10236,"low":10139,"close":10182,"volume":3055},{"date":"2025-06-30","open":9962,"high":10391,"low":9962,"close":10240,"volume":1924},{"date":"2025-07-01","open":10288,"high":10288,"low":10045,"close":10055,"volume":936},{"date":"2025-07-02","open":10065,"high":10080,"low":10031,"close":10031,"volume":438},{"date":"2025-07-03","open":10031,"high":10138,"low":9997,"close":9997,"volume":1098},{"date":"2025-07-04","open":10022,"high":10172,"low":10017,"close":10109,"volume":415},{"date":"2025-07-07","open":10002,"high":10099,"low":10002,"close":10031,"volume":235},{"date":"2025-07-08","open":9890,"high":10007,"low":9890,"close":9967,"volume":773},{"date":"2025-07-09","open":9966,"high":9966,"low":9811,"close":9816,"volume":2186},{"date":"2025-07-10","open":9781,"high":9821,"low":9781,"close":9821,"volume":1069},{"date":"2025-07-11","open":9817,"high":9909,"low":9797,"close":9845,"volume":727},{"date":"2025-07-14","open":9665,"high":9845,"low":9665,"close":9782,"volume":222},{"date":"2025-07-15","open":9831,"high":9986,"low":9786,"close":9879,"volume":1099},{"date":"2025-07-16","open":10050,"high":10050,"low":9781,"close":9816,"volume":588},{"date":"2025-07-17","open":10006,"high":10006,"low":9791,"close":9840,"volume":301},{"date":"2025-07-18","open":9865,"high":9911,"low":9841,"close":9855,"volume":659},{"date":"2025-07-21","open":10046,"high":10046,"low":9855,"close":9855,"volume":956},{"date":"2025-07-22","open":9778,"high":9958,"low":9778,"close":9845,"volume":929},{"date":"2025-07-23","open":10041,"high":10421,"low":10036,"close":10406,"volume":9323},{"date":"2025-07-24","open":10410,"high":10587,"low":10410,"close":10577,"volume":8780},{"date":"2025-07-25","open":10435,"high":10498,"low":10435,"close":10435,"volume":799},{"date":"2025-07-28","open":10620,"high":10620,"low":10216,"close":10235,"volume":10562},{"date":"2025-07-29","open":10187,"high":10236,"low":10154,"close":10192,"volume":1348},{"date":"2025-07-30","open":10202,"high":10309,"low":10099,"close":10309,"volume":1028},{"date":"2025-07-31","open":10313,"high":10328,"low":10240,"close":10313,"volume":839},{"date":"2025-08-01","open":10312,"high":10346,"low":10175,"close":10274,"volume":1233},{"date":"2025-08-04","open":10430,"high":10430,"low":10098,"close":10270,"volume":468},{"date":"2025-08-05","open":10368,"high":10421,"low":10261,"close":10387,"volume":333},{"date":"2025-08-06","open":10382,"high":10528,"low":10338,"close":10445,"volume":6494},{"date":"2025-08-07","open":10445,"high":10557,"low":10445,"close":10552,"volume":726},{"date":"2025-08-08","open":10684,"high":10684,"low":10615,"close":10674,"volume":418},{"date":"2025-08-11","open":10674,"high":10727,"low":10577,"close":10577,"volume":1465},{"date":"2025-08-12","open":10670,"high":10870,"low":10670,"close":10865,"volume":1318},{"date":"2025-08-13","open":11050,"high":11050,"low":10880,"close":10982,"volume":1059},{"date":"2025-08-14","open":11124,"high":11124,"low":10841,"close":10855,"volume":823},{"date":"2025-08-18","open":11371,"high":11371,"low":10991,"close":11094,"volume":3843},{"date":"2025-08-19","open":11206,"high":11206,"low":11026,"close":11074,"volume":2547},{"date":"2025-08-20","open":11069,"high":11098,"low":10967,"close":11064,"volume":1599},{"date":"2025-08-21","open":11323,"high":11323,"low":10957,"close":11006,"volume":1320},{"date":"2025-08-22","open":11006,"high":11069,"low":10904,"close":10967,"volume":1059},{"date":"2025-08-25","open":10967,"high":11001,"low":10923,"close":10957,"volume":875},{"date":"2025-08-26","open":11138,"high":11138,"low":10786,"close":10816,"volume":3130},{"date":"2025-08-27","open":11006,"high":11006,"low":10786,"close":10830,"volume":1181},{"date":"2025-08-28","open":10844,"high":10884,"low":10786,"close":10879,"volume":2940},{"date":"2025-08-29","open":10879,"high":10879,"low":10767,"close":10806,"volume":2828},{"date":"2025-09-01","open":10987,"high":10987,"low":10758,"close":10850,"volume":3209},{"date":"2025-09-02","open":10924,"high":10924,"low":10738,"close":10738,"volume":2173},{"date":"2025-09-03","open":10816,"high":10816,"low":10582,"close":10582,"volume":1785},{"date":"2025-09-04","open":10582,"high":10806,"low":10582,"close":10806,"volume":1009},{"date":"2025-09-05","open":10990,"high":10990,"low":10806,"close":10904,"volume":1761},{"date":"2025-09-08","open":10928,"high":11069,"low":10923,"close":11064,"volume":1640},{"date":"2025-09-09","open":11269,"high":11269,"low":11059,"close":11094,"volume":2989},{"date":"2025-09-10","open":11270,"high":11270,"low":10963,"close":11099,"volume":4338},{"date":"2025-09-11","open":11099,"high":11099,"low":10992,"close":11055,"volume":4013},{"date":"2025-09-12","open":11103,"high":11128,"low":11049,"close":11089,"volume":2922},{"date":"2025-09-15","open":11279,"high":11279,"low":11089,"close":11108,"volume":2218},{"date":"2025-09-16","open":11376,"high":11376,"low":10971,"close":11011,"volume":4192},{"date":"2025-09-17","open":11011,"high":11044,"low":10894,"close":11006,"volume":1796},{"date":"2025-09-18","open":11171,"high":11171,"low":10923,"close":11011,"volume":1623},{"date":"2025-09-19","open":11118,"high":11128,"low":10923,"close":10923,"volume":4171},{"date":"2025-09-22","open":11108,"high":11108,"low":10889,"close":10962,"volume":4056},{"date":"2025-09-23","open":11026,"high":11026,"low":10962,"close":10996,"volume":613},{"date":"2025-09-24","open":11064,"high":11064,"low":10942,"close":10996,"volume":2124},{"date":"2025-09-25","open":11049,"high":11113,"low":11035,"close":11064,"volume":2229},{"date":"2025-09-26","open":11152,"high":11152,"low":10981,"close":11079,"volume":887},{"date":"2025-09-29","open":11084,"high":11084,"low":10849,"close":10869,"volume":4538},{"date":"2025-09-30","open":10870,"high":10977,"low":10822,"close":10977,"volume":2039},{"date":"2025-10-01","open":11270,"high":11270,"low":10924,"close":10977,"volume":4446},{"date":"2025-10-02","open":10768,"high":11041,"low":10768,"close":10977,"volume":2745},{"date":"2025-10-10","open":11264,"high":11264,"low":11108,"close":11191,"volume":4989},{"date":"2025-10-13","open":10942,"high":11288,"low":10942,"close":11245,"volume":3792},{"date":"2025-10-14","open":11246,"high":11246,"low":11027,"close":11055,"volume":3467},{"date":"2025-10-15","open":11138,"high":11283,"low":11138,"close":11255,"volume":1050},{"date":"2025-10-16","open":11256,"high":11436,"low":11256,"close":11289,"volume":2301},{"date":"2025-10-17","open":11288,"high":11435,"low":11288,"close":11357,"volume":1562},{"date":"2025-10-20","open":11362,"high":11600,"low":11362,"close":11567,"volume":1399},{"date":"2025-10-21","open":11567,"high":11718,"low":11567,"close":11620,"volume":3725},{"date":"2025-10-22","open":11620,"high":11757,"low":11620,"close":11718,"volume":2336},{"date":"2025-10-23","open":11702,"high":11721,"low":11596,"close":11693,"volume":1720},{"date":"2025-10-24","open":11694,"high":11715,"low":11620,"close":11664,"volume":4333},{"date":"2025-10-27","open":11665,"high":12055,"low":11665,"close":12040,"volume":5401},{"date":"2025-10-28","open":12039,"high":12039,"low":11698,"close":11747,"volume":10121},{"date":"2025-10-29","open":11747,"high":11757,"low":11635,"close":11645,"volume":10452},{"date":"2025-10-30","open":11605,"high":11650,"low":11465,"close":11567,"volume":2931},{"date":"2025-10-31","open":11864,"high":11864,"low":11635,"close":11801,"volume":18988},{"date":"2025-11-03","open":11801,"high":11830,"low":11708,"close":11762,"volume":5732,"rsi_14":69.26,"sma_20":11747.58,"sma_60":11356.54,"sma_120":10835.92},{"date":"2025-11-04","open":11772,"high":11879,"low":11669,"close":11669,"volume":6253,"rsi_14":61.97,"sma_20":11783.1,"sma_60":11380.45,"sma_120":10850.3},{"date":"2025-11-05","open":11845,"high":11845,"low":11574,"close":11674,"volume":1200,"rsi_14":61.34,"sma_20":11818.88,"sma_60":11402.45,"sma_120":10864.13},{"date":"2025-11-06","open":11683,"high":12117,"low":11683,"close":12015,"volume":2745,"rsi_14":66.68,"sma_20":11872.19,"sma_60":11429.3,"sma_120":10881.97},{"date":"2025-11-07","open":12016,"high":12016,"low":11796,"close":11913,"volume":5436,"rsi_14":59.26,"sma_20":11909.2,"sma_60":11452.55,"sma_120":10898.48},{"date":"2025-11-10","open":11937,"high":12001,"low":11917,"close":11976,"volume":5786,"rsi_14":59.48,"sma_20":11946.67,"sma_60":11474.8,"sma_120":10915.18},{"date":"2025-11-11","open":11966,"high":12200,"low":11966,"close":12025,"volume":9415,"rsi_14":58.42,"sma_20":11996.49,"sma_60":11499.55,"sma_120":10933.19},{"date":"2025-11-12","open":12034,"high":12191,"low":11942,"close":12157,"volume":2960,"rsi_14":61.95,"sma_20":12042.73,"sma_60":11521.65,"sma_120":10952.44},{"date":"2025-11-13","open":12540,"high":12695,"low":12540,"close":12695,"volume":4383,"rsi_14":66.82,"sma_20":12098.75,"sma_60":11545.57,"sma_120":10973.27},{"date":"2025-11-14","open":12380,"high":12380,"low":11985,"close":12010,"volume":7433,"rsi_14":49.34,"sma_20":12132.27,"sma_60":11565.34,"sma_120":10990.2},{"date":"2025-11-17","open":12011,"high":12034,"low":11937,"close":11957,"volume":2318,"rsi_14":55.56,"sma_20":12152.27,"sma_60":11580.08,"sma_120":11006.53},{"date":"2025-11-18","open":12064,"high":12064,"low":11503,"close":11518,"volume":2238,"rsi_14":47.15,"sma_20":12147.04,"sma_60":11587.67,"sma_120":11019.2},{"date":"2025-11-19","open":11517,"high":11678,"low":11390,"close":11469,"volume":4787,"rsi_14":47.79,"sma_20":12134.33,"sma_60":11594.6,"sma_120":11031.75},{"date":"2025-11-20","open":11718,"high":11840,"low":11547,"close":11718,"volume":3781,"rsi_14":48.12,"sma_20":12135.56,"sma_60":11606.77,"sma_120":11045.63},{"date":"2025-11-21","open":11610,"high":11610,"low":11440,"close":11547,"volume":2182,"rsi_14":45.41,"sma_20":12129.56,"sma_60":11616.68,"sma_120":11058.17},{"date":"2025-11-24","open":11547,"high":11605,"low":11508,"close":11533,"volume":1961,"rsi_14":46.99,"sma_20":12103.62,"sma_60":11626.52,"sma_120":11069.68},{"date":"2025-11-25","open":11786,"high":11786,"low":11465,"close":11523,"volume":1264,"rsi_14":46.67,"sma_20":12092.14,"sma_60":11638.6,"sma_120":11080.68},{"date":"2025-11-26","open":11703,"high":11806,"low":11498,"close":11806,"volume":1477,"rsi_14":45.24,"sma_20":12100.39,"sma_60":11655.28,"sma_120":11092.77},{"date":"2025-11-27","open":12015,"high":12015,"low":11845,"close":11869,"volume":932,"rsi_14":48.99,"sma_20":12115.88,"sma_60":11672.2,"sma_120":11106.32},{"date":"2025-11-28","open":11893,"high":11893,"low":11786,"close":11879,"volume":2223,"rsi_14":47.7,"sma_20":12119.87,"sma_60":11690.53,"sma_120":11120.28},{"date":"2025-12-01","open":11879,"high":11879,"low":11757,"close":11796,"volume":2258,"rsi_14":44.65,"sma_20":12121.62,"sma_60":11706.71,"sma_120":11134.83},{"date":"2025-12-02","open":11893,"high":11893,"low":11815,"close":11830,"volume":992,"rsi_14":42.03,"sma_20":12129.87,"sma_60":11725.39,"sma_120":11148.75},{"date":"2025-12-03","open":12010,"high":12010,"low":11762,"close":11796,"volume":507,"rsi_14":34.28,"sma_20":12136.13,"sma_60":11746.13,"sma_120":11163.33},{"date":"2025-12-04","open":11947,"high":12127,"low":11830,"close":12113,"volume":2299,"rsi_14":52.82,"sma_20":12141.1,"sma_60":11768.46,"sma_120":11180.88},{"date":"2025-12-05","open":12449,"high":12449,"low":11947,"close":12040,"volume":2331,"rsi_14":52.27,"sma_20":12147.6,"sma_60":11787.87,"sma_120":11197.55},{"date":"2025-12-08","open":12191,"high":12191,"low":11967,"close":11996,"volume":1673,"rsi_14":66.69,"sma_20":12148.63,"sma_60":11803.79,"sma_120":11214.38},{"date":"2025-12-09","open":12045,"high":12045,"low":11947,"close":12010,"volume":319,"rsi_14":69.32,"sma_20":12147.84,"sma_60":11819.45,"sma_120":11230.63},{"date":"2025-12-10","open":12006,"high":12010,"low":11845,"close":11869,"volume":1705,"rsi_14":55.85,"sma_20":12133.08,"sma_60":11832.63,"sma_120":11246.97},{"date":"2025-12-11","open":11903,"high":11962,"low":11830,"close":11835,"volume":1119,"rsi_14":62.46,"sma_20":12105.09,"sma_60":11845.97,"sma_120":11261.92},{"date":"2025-12-12","open":11996,"high":12113,"low":11947,"close":12093,"volume":898,"rsi_14":70.02,"sma_20":12109.32,"sma_60":11863.14,"sma_120":11278.84},{"date":"2025-12-15","open":11830,"high":12113,"low":11830,"close":12113,"volume":2030,"rsi_14":70.93,"sma_20":12117.32,"sma_60":11880.31,"sma_120":11296.67},{"date":"2025-12-16","open":12288,"high":12288,"low":11957,"close":11967,"volume":3203,"rsi_14":56.31,"sma_20":12140.32,"sma_60":11896.64,"sma_120":11314.38},{"date":"2025-12-17","open":12205,"high":12205,"low":11879,"close":11981,"volume":879,"rsi_14":54.58,"sma_20":12166.53,"sma_60":11913.3,"sma_120":11332.17},{"date":"2025-12-18","open":11703,"high":11908,"low":11703,"close":11820,"volume":471,"rsi_14":47.87,"sma_20":12171.78,"sma_60":11927.13,"sma_120":11348.05},{"date":"2025-12-19","open":12166,"high":12166,"low":11923,"close":11981,"volume":2485,"rsi_14":56.38,"sma_20":12194.04,"sma_60":11945.21,"sma_120":11365.42},{"date":"2025-12-22","open":12230,"high":12230,"low":11981,"close":12030,"volume":1114,"rsi_14":56.81,"sma_20":12219.52,"sma_60":11963.46,"sma_120":11381.22},{"date":"2025-12-23","open":12054,"high":12166,"low":12054,"close":12166,"volume":1843,"rsi_14":61.8,"sma_20":12252.51,"sma_60":11983.47,"sma_120":11397.67},{"date":"2025-12-24","open":12337,"high":12337,"low":11835,"close":11835,"volume":3524,"rsi_14":41.23,"sma_20":12254.0,"sma_60":11997.8,"sma_120":11412.88},{"date":"2025-12-26","open":11903,"high":11903,"low":11596,"close":11596,"volume":4991,"rsi_14":37.33,"sma_20":12240.0,"sma_60":12006.89,"sma_120":11426.26},{"date":"2025-12-29","open":11772,"high":11772,"low":11629,"close":11634,"volume":1414,"rsi_14":35.26,"sma_20":12218.0,"sma_60":12013.23,"sma_120":11438.68},{"date":"2025-12-30","open":11530,"high":11703,"low":11430,"close":11693,"volume":3572,"rsi_14":36.76,"sma_20":12203.25,"sma_60":12024.15,"sma_120":11450.64},{"date":"2026-01-02","open":11772,"high":11772,"low":11639,"close":11644,"volume":1208,"rsi_14":38.65,"sma_20":12184.25,"sma_60":12032.41,"sma_120":11462.85},{"date":"2026-01-05","open":11688,"high":12070,"low":11688,"close":11985,"volume":1506,"rsi_14":49.07,"sma_20":12184.25,"sma_60":12046.42,"sma_120":11478.49},{"date":"2026-01-06","open":12208,"high":12283,"low":12094,"close":12263,"volume":1494,"rsi_14":49.43,"sma_20":12182.0,"sma_60":12065.1,"sma_120":11497.74},{"date":"2026-01-07","open":12446,"high":12446,"low":12119,"close":12174,"volume":2206,"rsi_14":46.99,"sma_20":12179.0,"sma_60":12078.6,"sma_120":11516.19},{"date":"2026-01-08","open":12258,"high":12258,"low":12005,"close":12010,"volume":2754,"rsi_14":46.68,"sma_20":12170.0,"sma_60":12088.43,"sma_120":11533.08},{"date":"2026-01-09","open":12238,"high":12238,"low":11871,"close":11871,"volume":21158,"rsi_14":43.61,"sma_20":12153.25,"sma_60":12099.19,"sma_120":11549.33},{"date":"2026-01-12","open":11911,"high":12134,"low":11911,"close":12134,"volume":39793,"rsi_14":52.52,"sma_20":12157.0,"sma_60":12110.94,"sma_120":11566.96},{"date":"2026-01-13","open":12253,"high":12535,"low":12169,"close":12456,"volume":45387,"rsi_14":55.39,"sma_20":12178.75,"sma_60":12127.53,"sma_120":11587.83},{"date":"2026-01-14","open":12649,"high":12798,"low":12550,"close":12798,"volume":4655,"rsi_14":59.86,"sma_20":12204.5,"sma_60":12148.7,"sma_120":11611.38},{"date":"2026-01-15","open":12798,"high":13026,"low":12739,"close":12981,"volume":2514,"rsi_14":60.47,"sma_20":12238.5,"sma_60":12169.36,"sma_120":11636.34},{"date":"2026-01-16","open":12595,"high":12952,"low":12595,"close":12838,"volume":4333,"rsi_14":64.7,"sma_20":12272.75,"sma_60":12186.7,"sma_120":11660.1},{"date":"2026-01-19","open":12838,"high":12877,"low":12709,"close":12867,"volume":3417,"rsi_14":71.26,"sma_20":12307.75,"sma_60":12202.87,"sma_120":11684.19},{"date":"2026-01-20","open":12867,"high":12867,"low":12719,"close":12739,"volume":2378,"rsi_14":71.82,"sma_20":12344.5,"sma_60":12217.28,"sma_120":11702.41},{"date":"2026-01-21","open":12947,"high":12947,"low":12545,"close":12545,"volume":5394,"rsi_14":65.99,"sma_20":12363.25,"sma_60":12228.95,"sma_120":11717.53},{"date":"2026-01-22","open":12966,"high":12966,"low":12570,"close":12625,"volume":3691,"rsi_14":68.2,"sma_20":12383.5,"sma_60":12235.55,"sma_120":11734.53},{"date":"2026-01-23","open":12907,"high":12907,"low":12639,"close":12694,"volume":6815,"rsi_14":64.62,"sma_20":12400.25,"sma_60":12248.3,"sma_120":11753.83},{"date":"2026-01-26","open":12347,"high":12714,"low":12347,"close":12486,"volume":5629,"rsi_14":54.74,"sma_20":12423.5,"sma_60":12259.3,"sma_120":11771.75},{"date":"2026-01-27","open":12520,"high":12555,"low":12476,"close":12540,"volume":1621,"rsi_14":57.91,"sma_20":12461.75,"sma_60":12272.54,"sma_120":11789.13},{"date":"2026-01-28","open":12570,"high":12610,"low":12476,"close":12506,"volume":2467,"rsi_14":61.31,"sma_20":12505.75,"sma_60":12281.21,"sma_120":11806.17},{"date":"2026-01-29","open":12506,"high":12664,"low":12426,"close":12654,"volume":4961,"rsi_14":67.79,"sma_20":12554.25,"sma_60":12293.04,"sma_120":11824.79},{"date":"2026-01-30","open":12342,"high":12813,"low":12342,"close":12813,"volume":3358,"rsi_14":66.19,"sma_20":12613.25,"sma_60":12309.12,"sma_120":11844.79},{"date":"2026-02-02","open":12932,"high":13120,"low":12689,"close":12714,"volume":7243,"rsi_14":56.88,"sma_20":12650.0,"sma_60":12323.46,"sma_120":11862.96},{"date":"2026-02-03","open":12813,"high":13150,"low":12813,"close":13095,"volume":2413,"rsi_14":57.77,"sma_20":12692.0,"sma_60":12338.37,"sma_120":11883.83},{"date":"2026-02-04","open":13090,"high":13204,"low":12986,"close":13204,"volume":2158,"rsi_14":56.06,"sma_20":12744.0,"sma_60":12356.87,"sma_120":11904.71},{"date":"2026-02-05","open":13184,"high":13274,"low":12976,"close":13105,"volume":2940,"rsi_14":57.46,"sma_20":12799.25,"sma_60":12372.63,"sma_120":11923.71},{"date":"2026-02-06","open":13105,"high":13531,"low":13016,"close":13506,"volume":29117,"rsi_14":64.76,"sma_20":12881.75,"sma_60":12394.28,"sma_120":11946.92},{"date":"2026-02-09","open":13492,"high":14165,"low":13482,"close":13992,"volume":55372,"rsi_14":74.85,"sma_20":12975.5,"sma_60":12421.86,"sma_120":11971.75},{"date":"2026-02-10","open":13952,"high":14398,"low":13952,"close":14235,"volume":42648,"rsi_14":82.85,"sma_20":13065.25,"sma_60":12449.7,"sma_120":11997.63},{"date":"2026-02-11","open":14398,"high":14458,"low":14270,"close":14438,"volume":17436,"rsi_14":83.64,"sma_20":13148.0,"sma_60":12487.27,"sma_120":12026.31},{"date":"2026-02-12","open":14324,"high":14458,"low":14289,"close":14289,"volume":17351,"rsi_14":78.75,"sma_20":13214.0,"sma_60":12523.27,"sma_120":12051.68},{"date":"2026-02-13","open":14398,"high":14398,"low":14056,"close":14131,"volume":12838,"rsi_14":80.18,"sma_20":13279.25,"sma_60":12564.11,"sma_120":12075.89},{"date":"2026-02-19","open":13774,"high":13858,"low":13397,"close":13769,"volume":14680,"rsi_14":70.26,"sma_20":13324.75,"sma_60":12599.68,"sma_120":12097.14},{"date":"2026-02-20","open":13873,"high":13873,"low":13447,"close":13467,"volume":59376,"rsi_14":64.56,"sma_20":13361.5,"sma_60":12625.93,"sma_120":12116.35},{"date":"2026-02-23","open":13467,"high":13516,"low":13254,"close":13298,"volume":13282,"rsi_14":59.7,"sma_20":13399.5,"sma_60":12652.26,"sma_120":12134.47},{"date":"2026-02-24","open":13625,"high":13635,"low":13482,"close":13541,"volume":15153,"rsi_14":60.7,"sma_20":13445.75,"sma_60":12682.92,"sma_120":12154.72},{"date":"2026-02-25","open":13833,"high":13833,"low":13343,"close":13467,"volume":9554,"rsi_14":61.14,"sma_20":13484.75,"sma_60":12712.5,"sma_120":12175.55},{"date":"2026-02-26","open":13462,"high":13606,"low":13462,"close":13556,"volume":6734,"rsi_14":57.46,"sma_20":13538.75,"sma_60":12738.75,"sma_120":12197.01},{"date":"2026-02-27","open":13516,"high":13784,"low":13516,"close":13784,"volume":2514,"rsi_14":59.04,"sma_20":13601.5,"sma_60":12767.75,"sma_120":12219.97},{"date":"2026-03-03","open":13164,"high":13873,"low":13164,"close":13402,"volume":16075,"rsi_14":57.78,"sma_20":13657.47,"sma_60":12793.74,"sma_120":12242.13},{"date":"2026-03-04","open":12936,"high":13402,"low":12684,"close":12877,"volume":13338,"rsi_14":43.76,"sma_20":13679.03,"sma_60":12812.18,"sma_120":12259.44},{"date":"2026-03-05","open":12992,"high":13393,"low":12907,"close":13051,"volume":54816,"rsi_14":38.14,"sma_20":13701.45,"sma_60":12832.98,"sma_120":12279.19},{"date":"2026-03-06","open":13145,"high":13145,"low":12972,"close":13135,"volume":3954,"rsi_14":34.83,"sma_20":13733.19,"sma_60":12855.81,"sma_120":12300.97},{"date":"2026-03-09","open":13199,"high":13248,"low":12272,"close":12743,"volume":10257,"rsi_14":26.19,"sma_20":13725.63,"sma_60":12866.54,"sma_120":12317.5},{"date":"2026-03-10","open":13130,"high":13130,"low":12535,"close":12848,"volume":10532,"rsi_14":29.97,"sma_20":13717.9,"sma_60":12880.3,"sma_120":12334.08},{"date":"2026-03-11","open":13035,"high":13233,"low":12981,"close":13100,"volume":1153,"rsi_14":37.1,"sma_20":13728.14,"sma_60":12899.13,"sma_120":12351.46},{"date":"2026-03-12","open":13179,"high":13179,"low":12778,"close":12867,"volume":2062,"rsi_14":38.62,"sma_20":13706.18,"sma_60":12913.73,"sma_120":12366.59},{"date":"2026-03-13","open":12867,"high":12971,"low":12758,"close":12877,"volume":8487,"rsi_14":43.05,"sma_20":13660.24,"sma_60":12930.91,"sma_120":12381.77},{"date":"2026-03-16","open":13224,"high":13224,"low":12748,"close":12892,"volume":2396,"rsi_14":46.15,"sma_20":13602.82,"sma_60":12948.94,"sma_120":12397.46},{"date":"2026-03-17","open":12892,"high":13006,"low":12743,"close":12753,"volume":2676,"rsi_14":38.37,"sma_20":13528.02,"sma_60":12960.17,"sma_120":12411.66},{"date":"2026-03-18","open":13124,"high":13233,"low":12902,"close":13179,"volume":1811,"rsi_14":48.64,"sma_20":13482.56,"sma_60":12978.35,"sma_120":12429.33},{"date":"2026-03-19","open":13238,"high":13238,"low":12966,"close":13011,"volume":2332,"rsi_14":44.28,"sma_20":13436.49,"sma_60":12996.16,"sma_120":12446.4},{"date":"2026-03-20","open":13086,"high":13086,"low":12997,"close":13021,"volume":2063,"rsi_14":39.83,"sma_20":13409.13,"sma_60":13013.88,"sma_120":12463.59},{"date":"2026-03-23","open":12902,"high":12921,"low":12426,"close":12659,"volume":3820,"rsi_14":37.15,"sma_20":13378.51,"sma_60":13028.17,"sma_120":12477.65},{"date":"2026-03-24","open":12530,"high":12906,"low":12530,"close":12669,"volume":14809,"rsi_14":45.62,"sma_20":13356.91,"sma_60":13039.89,"sma_120":12492.55},{"date":"2026-03-25","open":12828,"high":13145,"low":12774,"close":13051,"volume":28061,"rsi_14":50.0,"sma_20":13342.58,"sma_60":13057.28,"sma_120":12510.37},{"date":"2026-03-26","open":13224,"high":13224,"low":12986,"close":13080,"volume":5449,"rsi_14":48.93,"sma_20":13333.55,"sma_60":13072.85,"sma_120":12528.16},{"date":"2026-03-27","open":13219,"high":13219,"low":12921,"close":13184,"volume":1506,"rsi_14":59.83,"sma_20":13325.34,"sma_60":13095.86,"sma_120":12546.83},{"date":"2026-03-30","open":13220,"high":13220,"low":12466,"close":12719,"volume":4415,"rsi_14":47.52,"sma_20":13281.75,"sma_60":13115.0,"sma_120":12560.95},{"date":"2026-03-31","open":12138,"high":12862,"low":12138,"close":12669,"volume":3053,"rsi_14":41.02,"sma_20":13244.18,"sma_60":13135.8,"sma_120":12574.51},{"date":"2026-04-01","open":13046,"high":13259,"low":12610,"close":13259,"volume":10729,"rsi_14":57.09,"sma_20":13263.71,"sma_60":13165.66,"sma_120":12594.91},{"date":"2026-04-02","open":13437,"high":13575,"low":13090,"close":13090,"volume":4493,"rsi_14":53.65,"sma_20":13265.76,"sma_60":13193.49,"sma_120":12612.95},{"date":"2026-04-03","open":13481,"high":13526,"low":13065,"close":13110,"volume":589,"rsi_14":53.73,"sma_20":13264.53,"sma_60":13215.91,"sma_120":12631.16},{"date":"2026-04-06","open":13427,"high":13457,"low":12892,"close":13125,"volume":1006,"rsi_14":52.81,"sma_20":13273.59,"sma_60":13230.41,"sma_120":12647.75},{"date":"2026-04-07","open":13125,"high":13125,"low":12981,"close":13056,"volume":1344,"rsi_14":43.73,"sma_20":13273.82,"sma_60":13245.24,"sma_120":12661.92},{"date":"2026-04-08","open":13447,"high":13447,"low":13234,"close":13358,"volume":3500,"rsi_14":52.52,"sma_20":13276.33,"sma_60":13267.91,"sma_120":12678.17},{"date":"2026-04-09","open":13571,"high":13571,"low":13323,"close":13323,"volume":1289,"rsi_14":51.71,"sma_20":13289.03,"sma_60":13292.32,"sma_120":12695.76},{"date":"2026-04-10","open":13720,"high":13720,"low":13229,"close":13358,"volume":1986,"rsi_14":60.04,"sma_20":13302.97,"sma_60":13312.91,"sma_120":12711.92},{"date":"2026-04-13","open":12947,"high":13734,"low":12947,"close":13288,"volume":1651,"rsi_14":58.24,"sma_20":13312.65,"sma_60":13326.91,"sma_120":12727.22},{"date":"2026-04-14","open":13288,"high":13427,"low":13288,"close":13348,"volume":2944,"rsi_14":52.05,"sma_20":13332.44,"sma_60":13336.16,"sma_120":12742.43},{"date":"2026-04-15","open":13620,"high":13620,"low":13323,"close":13323,"volume":2173,"rsi_14":50.8,"sma_20":13329.16,"sma_60":13341.91,"sma_120":12755.63},{"date":"2026-04-16","open":13710,"high":13710,"low":13467,"close":13576,"volume":3351,"rsi_14":53.88,"sma_20":13347.23,"sma_60":13354.32,"sma_120":12770.51},{"date":"2026-04-17","open":13868,"high":13868,"low":13402,"close":13467,"volume":1176,"rsi_14":63.75,"sma_20":13359.34,"sma_60":13364.41,"sma_120":12783.64},{"date":"2026-04-20","open":13531,"high":13724,"low":13110,"close":13318,"volume":2266,"rsi_14":60.73,"sma_20":13382.45,"sma_60":13374.16,"sma_120":12795.72},{"date":"2026-04-21","open":13655,"high":13655,"low":13259,"close":13264,"volume":2576,"rsi_14":43.36,"sma_20":13402.31,"sma_60":13386.24,"sma_120":12807.59},{"date":"2026-04-22","open":13606,"high":13606,"low":13051,"close":13264,"volume":10087,"rsi_14":48.75,"sma_20":13402.63,"sma_60":13396.99,"sma_120":12816.27},{"date":"2026-04-23","open":13655,"high":13655,"low":13130,"close":13184,"volume":3708,"rsi_14":45.33,"sma_20":13397.42,"sma_60":13405.24,"sma_120":12826.77},{"date":"2026-04-24","open":13288,"high":13288,"low":12897,"close":13274,"volume":1793,"rsi_14":55.6,"sma_20":13391.37,"sma_60":13418.49,"sma_120":12838.89},{"date":"2026-04-27","open":13536,"high":13536,"low":12966,"close":13284,"volume":2791,"rsi_14":58.98,"sma_20":13409.71,"sma_60":13430.99,"sma_120":12851.77},{"date":"2026-04-28","open":13620,"high":13620,"low":13170,"close":13239,"volume":11497,"rsi_14":44.12,"sma_20":13428.32,"sma_60":13443.32,"sma_120":12862.26},{"date":"2026-04-29","open":13606,"high":13606,"low":13244,"close":13279,"volume":6811,"rsi_14":47.8,"sma_20":13418.73,"sma_60":13453.82,"sma_120":12873.43},{"date":"2026-04-30","open":13620,"high":13620,"low":12952,"close":12971,"volume":6851,"rsi_14":35.0,"sma_20":13402.25,"sma_60":13456.49,"sma_120":12882.81},{"date":"2026-05-04","open":13160,"high":13402,"low":13036,"close":13308,"volume":6349,"rsi_14":50.64,"sma_20":13401.75,"sma_60":13466.49,"sma_120":12894.97},{"date":"2026-05-06","open":13308,"high":13611,"low":13016,"close":13506,"volume":10440,"rsi_14":54.68,"sma_20":13421.0,"sma_60":13473.41,"sma_120":12905.89},{"date":"2026-05-07","open":13348,"high":14071,"low":13348,"close":13868,"volume":18439,"rsi_14":63.41,"sma_20":13462.0,"sma_60":13484.57,"sma_120":12920.72},{"date":"2026-05-08","open":13868,"high":13868,"low":13556,"close":13744,"volume":1951,"rsi_14":54.43,"sma_20":13481.5,"sma_60":13495.32,"sma_120":12933.97},{"date":"2026-05-11","open":13892,"high":13892,"low":13684,"close":13843,"volume":3767,"rsi_14":59.95,"sma_20":13507.75,"sma_60":13500.99,"sma_120":12947.63},{"date":"2026-05-12","open":13843,"high":14170,"low":13759,"close":14170,"volume":10150,"rsi_14":70.57,"sma_20":13548.75,"sma_60":13503.99,"sma_120":12962.92},{"date":"2026-05-13","open":13887,"high":14566,"low":13887,"close":14522,"volume":6581,"rsi_14":76.57,"sma_20":13611.0,"sma_60":13508.82,"sma_120":12979.26},{"date":"2026-05-14","open":14523,"high":14860,"low":14225,"close":14225,"volume":4510,"rsi_14":68.03,"sma_20":13655.25,"sma_60":13505.24,"sma_120":12996.26},{"date":"2026-05-15","open":14452,"high":14452,"low":13947,"close":13962,"volume":3765,"rsi_14":63.65,"sma_20":13687.5,"sma_60":13499.74,"sma_120":13011.51},{"date":"2026-05-18","open":14305,"high":14305,"low":13561,"close":13918,"volume":2293,"rsi_14":61.48,"sma_20":13704.75,"sma_60":13496.16,"sma_120":13030.13},{"date":"2026-05-19","open":13903,"high":14037,"low":13834,"close":13928,"volume":1049,"rsi_14":61.48,"sma_20":13728.0,"sma_60":13498.82,"sma_120":13049.25},{"date":"2026-05-20","open":13928,"high":13973,"low":13631,"close":13819,"volume":2054,"rsi_14":60.1,"sma_20":13753.25,"sma_60":13504.74,"sma_120":13065.33},{"date":"2026-05-21","open":13819,"high":14453,"low":13819,"close":14042,"volume":2161,"rsi_14":62.5,"sma_20":13792.5,"sma_60":13517.24,"sma_120":13084.75},{"date":"2026-05-22","open":14047,"high":14280,"low":14047,"close":14225,"volume":2583,"rsi_14":71.4,"sma_20":13841.0,"sma_60":13528.74,"sma_120":13105.83},{"date":"2026-05-26","open":14388,"high":14388,"low":14205,"close":14279,"volume":12468,"rsi_14":68.35,"sma_20":13896.25,"sma_60":13542.41,"sma_120":13127.45},{"date":"2026-05-27","open":14865,"high":14865,"low":14032,"close":14042,"volume":5328,"rsi_14":59.96,"sma_20":13935.0,"sma_60":13550.57,"sma_120":13144.66},{"date":"2026-05-28","open":14041,"high":14041,"low":13843,"close":13858,"volume":3515,"rsi_14":49.8,"sma_20":13964.0,"sma_60":13551.82,"sma_120":13159.79},{"date":"2026-05-29","open":14120,"high":14249,"low":13823,"close":14081,"volume":1890,"rsi_14":56.46,"sma_20":14006.5,"sma_60":13559.67,"sma_120":13176.7},{"date":"2026-06-01","open":14082,"high":14126,"low":13928,"close":13928,"volume":3628,"rsi_14":51.58,"sma_20":14039.25,"sma_60":13573.9,"sma_120":13193.04},{"date":"2026-06-02","open":13923,"high":13993,"low":13770,"close":13923,"volume":4603,"rsi_14":44.7,"sma_20":14087.25,"sma_60":13585.09,"sma_120":13209.04},{"date":"2026-06-04","open":14051,"high":14452,"low":14051,"close":14299,"volume":2278,"rsi_14":45.28,"sma_20":14137.25,"sma_60":13601.18,"sma_120":13228.49},{"date":"2026-06-05","open":14299,"high":14447,"low":14299,"close":14418,"volume":1423,"rsi_14":54.42,"sma_20":14183.25,"sma_60":13625.95,"sma_120":13246.24},{"date":"2026-06-08","open":14418,"high":14418,"low":13739,"close":13749,"volume":1550,"rsi_14":45.89,"sma_20":14177.25,"sma_60":13637.69,"sma_120":13258.99},{"date":"2026-06-09","open":13864,"high":13903,"low":13661,"close":13720,"volume":1977,"rsi_14":46.15,"sma_20":14176.0,"sma_60":13644.61,"sma_120":13271.87},{"date":"2026-06-10","open":13720,"high":13720,"low":13477,"close":13502,"volume":752,"rsi_14":42.35,"sma_20":14158.75,"sma_60":13651.84,"sma_120":13282.79},{"date":"2026-06-11","open":13476,"high":13476,"low":13129,"close":13303,"volume":411,"rsi_14":41.03,"sma_20":14115.0,"sma_60":13655.57,"sma_120":13293.24},{"date":"2026-06-12","open":13338,"high":13788,"low":13338,"close":13521,"volume":2398,"rsi_14":40.93,"sma_20":14064.5,"sma_60":13662.72,"sma_120":13305.83},{"date":"2026-06-15","open":13477,"high":14022,"low":13477,"close":13918,"volume":2358,"rsi_14":45.02,"sma_20":14049.0,"sma_60":13678.9,"sma_120":13319.54},{"date":"2026-06-16","open":13923,"high":13973,"low":13804,"close":13898,"volume":1543,"rsi_14":43.74,"sma_20":14045.75,"sma_60":13687.47,"sma_120":13332.91},{"date":"2026-06-17","open":13402,"high":14081,"low":13402,"close":13972,"volume":1245,"rsi_14":48.8,"sma_20":14048.5,"sma_60":13700.16,"sma_120":13348.16},{"date":"2026-06-18","open":13973,"high":14315,"low":13973,"close":14220,"volume":2045,"rsi_14":56.13,"sma_20":14063.25,"sma_60":13716.86,"sma_120":13365.37},{"date":"2026-06-19","open":14087,"high":14320,"low":14052,"close":14121,"volume":5346,"rsi_14":50.7,"sma_20":14078.5,"sma_60":13738.07,"sma_120":13383.12},{"date":"2026-06-22","open":14121,"high":14845,"low":13735,"close":14453,"volume":20150,"rsi_14":58.75,"sma_20":14099.25,"sma_60":13764.69,"sma_120":13402.29},{"date":"2026-06-23","open":14452,"high":14631,"low":14185,"close":14294,"volume":2719,"rsi_14":55.89,"sma_20":14102.75,"sma_60":13782.13,"sma_120":13419.7},{"date":"2026-06-24","open":14295,"high":14320,"low":13879,"close":14116,"volume":1688,"rsi_14":46.9,"sma_20":14094.5,"sma_60":13796.06,"sma_120":13434.45},{"date":"2026-06-25","open":14120,"high":14378,"low":14120,"close":14309,"volume":7247,"rsi_14":48.2,"sma_20":14108.0,"sma_60":13811.46,"sma_120":13453.66},{"date":"2026-06-26","open":14320,"high":14320,"low":14022,"close":14022,"volume":5651,"rsi_14":55.14,"sma_20":14116.25,"sma_60":13829.99,"sma_120":13472.49},{"date":"2026-06-29","open":14071,"high":14071,"low":14046,"close":14071,"volume":985,"rsi_14":56.59,"sma_20":14115.75,"sma_60":13850.19,"sma_120":13492.99},{"date":"2026-06-30","open":14121,"high":14334,"low":13794,"close":14131,"volume":11822,"rsi_14":62.52,"sma_20":14126.0,"sma_60":13861.33,"sma_120":13513.49},{"date":"2026-07-01","open":14171,"high":14379,"low":14171,"close":14374,"volume":1361,"rsi_14":70.93,"sma_20":14148.75,"sma_60":13879.42,"sma_120":13536.45},{"date":"2026-07-02","open":14379,"high":14379,"low":14031,"close":14051,"volume":4584,"rsi_14":59.96,"sma_20":14136.25,"sma_60":13891.75,"sma_120":13553.83},{"date":"2026-07-03","open":14071,"high":14101,"low":13927,"close":14061,"volume":2772,"rsi_14":53.16,"sma_20":14118.25,"sma_60":13907.5,"sma_120":13568.95},{"date":"2026-07-06","open":14061,"high":14120,"low":13972,"close":14096,"volume":1521,"rsi_14":54.33,"sma_20":14135.75,"sma_60":13925.0,"sma_120":13585.12},{"date":"2026-07-07","open":14091,"high":14219,"low":13868,"close":13977,"volume":1252,"rsi_14":50.11,"sma_20":14148.75,"sma_60":13935.42,"sma_120":13601.66},{"date":"2026-07-08","open":13978,"high":13978,"low":13467,"close":13477,"volume":1716,"rsi_14":35.63,"sma_20":14147.5,"sma_60":13938.0,"sma_120":13615.16},{"date":"2026-07-09","open":13670,"high":13725,"low":13234,"close":13472,"volume":4587,"rsi_14":36.98,"sma_20":14156.0,"sma_60":13939.92,"sma_120":13626.41},{"date":"2026-07-10","open":13675,"high":13834,"low":13606,"close":13606,"volume":905,"rsi_14":31.53,"sma_20":14160.25,"sma_60":13945.25,"sma_120":13636.08},{"date":"2026-07-13","open":13605,"high":13714,"low":13397,"close":13417,"volume":954,"rsi_14":31.13,"sma_20":14135.0,"sma_60":13946.42,"sma_120":13641.29},{"date":"2026-07-14","open":13418,"high":13477,"low":13230,"close":13452,"volume":528,"rsi_14":34.77,"sma_20":14112.5,"sma_60":13948.58,"sma_120":13645.24},{"date":"2026-07-15","open":13461,"high":13669,"low":13456,"close":13635,"volume":1083,"rsi_14":34.47,"sma_20":14095.5,"sma_60":13949.58,"sma_120":13651.95},{"date":"2026-07-16","open":13476,"high":13655,"low":13293,"close":13328,"volume":1312,"rsi_14":34.16,"sma_20":14050.5,"sma_60":13947.25,"sma_120":13655.83},{"date":"2026-07-20","open":13209,"high":13209,"low":12783,"close":12783,"volume":930,"rsi_14":26.01,"sma_20":13983.0,"sma_60":13938.25,"sma_120":13656.2},{"date":"2026-07-21","open":12784,"high":13205,"low":12784,"close":13170,"volume":2841,"rsi_14":34.05,"sma_20":13918.25,"sma_60":13936.67,"sma_120":13661.45},{"date":"2026-07-22","open":13378,"high":13591,"low":13378,"close":13378,"volume":1084,"rsi_14":33.28,"sma_20":13872.0,"sma_60":13938.58,"sma_120":13667.79},{"date":"2026-07-23","open":13060,"high":13427,"low":13020,"close":13308,"volume":1771,"rsi_14":36.36,"sma_20":13831.25,"sma_60":13940.67,"sma_120":13672.95},{"date":"2026-07-24","open":13278,"high":13278,"low":12981,"close":12996,"volume":635,"rsi_14":32.41,"sma_20":13765.0,"sma_60":13936.0,"sma_120":13677.24},{"date":"2026-07-27","open":12996,"high":13154,"low":12996,"close":13105,"volume":523,"rsi_14":34.03,"sma_20":13718.75,"sma_60":13933.0,"sma_120":13681.99},{"date":"2026-07-28","open":13081,"high":13081,"low":12640,"close":12729,"volume":1678,"rsi_14":31.42,"sma_20":13651.0,"sma_60":13924.42,"sma_120":13683.87},{"date":"2026-07-29","open":12728,"high":12887,"low":12485,"close":12575,"volume":3067,"rsi_14":33.76,"sma_20":13566.75,"sma_60":13910.67,"sma_120":13682.24},{"date":"2026-07-30","open":12690,"high":12770,"low":12450,"close":12560,"volume":527,"rsi_14":33.65,"sma_20":13469.5,"sma_60":13901.83,"sma_120":13679.16},{"date":"2026-07-31","open":12767,"high":13115,"low":12710,"close":12945,"volume":533,"rsi_14":38.51,"sma_20":13407.75,"sma_60":13893.75,"sma_120":13680.12},{"date":"2026-08-03","open":12650,"high":13300,"low":12650,"close":13300,"volume":1046,"rsi_14":46.65,"sma_20":13363.25,"sma_60":13888.25,"sma_120":13680.83},{"date":"2026-08-04","open":13300,"high":13300,"low":12975,"close":13300,"volume":1073,"rsi_14":46.12,"sma_20":13317.0,"sma_60":13876.67,"sma_120":13680.62},{"date":"2026-08-05","open":13360,"high":13530,"low":13320,"close":13435,"volume":635,"rsi_14":45.35,"sma_20":13283.5,"sma_60":13869.42,"sma_120":13682.37},{"date":"2026-08-06","open":13435,"high":13445,"low":13035,"close":13350,"volume":821,"rsi_14":48.47,"sma_20":13271.0,"sma_60":13859.08,"sma_120":13680.04},{"date":"2026-08-07","open":13400,"high":13470,"low":13260,"close":13460,"volume":453,"rsi_14":59.89,"sma_20":13264.25,"sma_60":13845.08,"sma_120":13674.54},{"date":"2026-08-10","open":13460,"high":13645,"low":13450,"close":13485,"volume":561,"rsi_14":56.76,"sma_20":13185.35,"sma_60":13717.75,"sma_120":13610.04},{"date":"2026-08-11","open":13160,"high":13525,"low":13160,"close":13480,"volume":447,"rsi_14":52.41,"sma_20":13188.5,"sma_60":13705.35,"sma_120":13600.95},{"date":"2026-08-12","open":13500,"high":13780,"low":13485,"close":13545,"volume":456,"rsi_14":55.56,"sma_20":13193.2,"sma_60":13698.4,"sma_120":13593.66},{"date":"2026-08-13","open":13600,"high":13790,"low":13600,"close":13740,"volume":813,"rsi_14":68.47,"sma_20":13198.45,"sma_60":13695.45,"sma_120":13589.33},{"date":"2026-08-14","open":13795,"high":13900,"low":13740,"close":13805,"volume":1138,"rsi_14":67.77,"sma_20":13222.3,"sma_60":13693.42,"sma_120":13588.58},{"date":"2026-08-18","open":13805,"high":13900,"low":13645,"close":13705,"volume":4795,"rsi_14":78.85,"sma_20":13268.4,"sma_60":13691.53,"sma_120":13589.54},{"date":"2026-08-19","open":13400,"high":13400,"low":13005,"close":13030,"volume":1105,"rsi_14":60.27,"sma_20":13261.45,"sma_60":13674.68,"sma_120":13586.29},{"date":"2026-08-20","open":13035,"high":13300,"low":13035,"close":13195,"volume":1298,"rsi_14":63.42,"sma_20":13252.35,"sma_60":13657.53,"sma_120":13582.37},{"date":"2026-08-21","open":13195,"high":13195,"low":13050,"close":13145,"volume":1333,"rsi_14":54.93,"sma_20":13244.2,"sma_60":13638.63,"sma_120":13578.66},{"date":"2026-08-24","open":13145,"high":13200,"low":12925,"close":12925,"volume":997,"rsi_14":40.11,"sma_20":13240.65,"sma_60":13620.03,"sma_120":13572.37},{"date":"2026-08-25","open":12925,"high":13115,"low":12710,"close":12935,"volume":796,"rsi_14":40.42,"sma_20":13232.15,"sma_60":13604.65,"sma_120":13564.24},{"date":"2026-08-26","open":12935,"high":13185,"low":12935,"close":13185,"volume":429,"rsi_14":43.81,"sma_20":13255.0,"sma_60":13589.72,"sma_120":13559.62},{"date":"2026-08-27","open":13185,"high":13230,"low":13130,"close":13130,"volume":1708,"rsi_14":44.47,"sma_20":13282.75,"sma_60":13576.43,"sma_120":13559.03},{"date":"2026-08-28","open":13200,"high":13230,"low":12980,"close":13060,"volume":316,"rsi_14":39.74,"sma_20":13307.75,"sma_60":13562.07,"sma_120":13556.38},{"date":"2026-08-31","open":13200,"high":13200,"low":12900,"close":13130,"volume":537,"rsi_14":41.1,"sma_20":13317.0,"sma_60":13542.58,"sma_120":13553.59},{"date":"2026-09-01","open":13090,"high":13300,"low":13050,"close":13290,"volume":490,"rsi_14":45.58,"sma_20":13316.5,"sma_60":13523.78,"sma_120":13555.47},{"date":"2026-09-02","open":13135,"high":13135,"low":12915,"close":13010,"volume":859,"rsi_14":38.69,"sma_20":13302.0,"sma_60":13511.47,"sma_120":13554.14},{"date":"2026-09-03","open":13010,"high":13185,"low":13010,"close":13185,"volume":1159,"rsi_14":38.17,"sma_20":13289.5,"sma_60":13502.57,"sma_120":13552.1},{"date":"2026-09-04","open":13300,"high":13400,"low":13090,"close":13090,"volume":1061,"rsi_14":34.95,"sma_20":13276.5,"sma_60":13495.72,"sma_120":13551.26},{"date":"2026-09-07","open":13100,"high":13495,"low":13100,"close":13210,"volume":433,"rsi_14":39.67,"sma_20":13264.0,"sma_60":13494.17,"sma_120":13551.33},{"date":"2026-09-08","open":13300,"high":13400,"low":13060,"close":13060,"volume":11998,"rsi_14":50.8,"sma_20":13242.75,"sma_60":13486.48,"sma_120":13550.02},{"date":"2026-09-09","open":13290,"high":13290,"low":13030,"close":13040,"volume":502,"rsi_14":45.51,"sma_20":13220.75,"sma_60":13471.87,"sma_120":13549.74},{"date":"2026-09-10","open":13080,"high":13080,"low":12715,"close":13020,"volume":720,"rsi_14":46.31,"sma_20":13194.5,"sma_60":13457.25,"sma_120":13545.65},{"date":"2026-09-11","open":12950,"high":12950,"low":12730,"close":12815,"volume":525,"rsi_14":46.73,"sma_20":13148.25,"sma_60":13437.97,"sma_120":13541.29},{"date":"2026-09-14","open":12850,"high":12900,"low":12840,"close":12890,"volume":242,"rsi_14":48.71,"sma_20":13102.5,"sma_60":13415.82,"sma_120":13537.47},{"date":"2026-09-15","open":12900,"high":12900,"low":12775,"close":12830,"volume":486,"rsi_14":38.59,"sma_20":13058.75,"sma_60":13394.32,"sma_120":13536.24},{"date":"2026-09-16","open":12750,"high":12990,"low":12750,"close":12800,"volume":3512,"rsi_14":39.22,"sma_20":13047.25,"sma_60":13366.78,"sma_120":13534.68},{"date":"2026-09-17","open":12990,"high":13120,"low":12970,"close":13030,"volume":441,"rsi_14":49.11,"sma_20":13039.0,"sma_60":13345.72,"sma_120":13531.77},{"date":"2026-09-18","open":13025,"high":13110,"low":13005,"close":13085,"volume":334,"rsi_14":48.66,"sma_20":13036.0,"sma_60":13328.55,"sma_120":13529.07},{"date":"2026-09-21","open":13175,"high":13205,"low":12995,"close":12995,"volume":1995,"rsi_14":40.81,"sma_20":13039.5,"sma_60":13306.65,"sma_120":13524.73},{"date":"2026-09-22","open":12955,"high":12955,"low":12705,"close":12815,"volume":3449,"rsi_14":43.52,"sma_20":13033.5,"sma_60":13286.55,"sma_120":13522.87},{"date":"2026-09-23","open":12750,"high":12850,"low":12720,"close":12850,"volume":6147,"rsi_14":37.73,"sma_20":13016.75,"sma_60":13266.2,"sma_120":13521.72},{"date":"2026-09-28","open":12840,"high":13035,"low":12840,"close":12990,"volume":2528,"rsi_14":46.45,"sma_20":13009.75,"sma_60":13247.2,"sma_120":13516.7},{"date":"2026-09-29","open":12950,"high":12950,"low":12700,"close":12785,"volume":296,"rsi_14":35.79,"sma_20":12996.0,"sma_60":13220.73,"sma_120":13511.42},{"date":"2026-09-30","open":13130,"high":13130,"low":12870,"close":12965,"volume":3209,"rsi_14":46.89,"sma_20":12987.75,"sma_60":13202.63,"sma_120":13507.46},{"date":"2026-10-01","open":13035,"high":13180,"low":13035,"close":13180,"volume":3257,"rsi_14":54.07,"sma_20":12982.25,"sma_60":13187.95,"sma_120":13506.92},{"date":"2026-10-02","open":13180,"high":13250,"low":13150,"close":13155,"volume":503,"rsi_14":53.91,"sma_20":12989.5,"sma_60":13172.27,"sma_120":13506.75},{"date":"2026-10-06","open":13155,"high":13295,"low":13155,"close":13295,"volume":3389,"rsi_14":64.46,"sma_20":12995.0,"sma_60":13160.9,"sma_120":13505.21},{"date":"2026-10-07","open":13295,"high":13300,"low":13080,"close":13080,"volume":1722,"rsi_14":55.28,"sma_20":12994.5,"sma_60":13154.3,"sma_120":13502.17},{"date":"2026-10-08","open":13100,"high":13100,"low":12990,"close":12990,"volume":338,"rsi_14":54.37,"sma_20":12983.5,"sma_60":13146.28,"sma_120":13498.08},{"date":"2026-10-12","open":12970,"high":12990,"low":12950,"close":12950,"volume":345,"rsi_14":54.08,"sma_20":12978.0,"sma_60":13135.37,"sma_120":13494.25},{"date":"2026-10-13","open":13080,"high":13080,"low":12730,"close":12935,"volume":660,"rsi_14":47.08,"sma_20":12972.75,"sma_60":13127.33,"sma_120":13489.79},{"date":"2026-10-14","open":13000,"high":13000,"low":12855,"close":12925,"volume":197,"rsi_14":44.94,"sma_20":12968.0,"sma_60":13118.57,"sma_120":13485.46},{"date":"2026-10-15","open":12850,"high":12850,"low":12575,"close":12595,"volume":799,"rsi_14":39.01,"sma_20":12957.0,"sma_60":13101.23,"sma_120":13476.25},{"date":"2026-10-16","open":12645,"high":12870,"low":12645,"close":12760,"volume":1663,"rsi_14":48.48,"sma_20":12950.5,"sma_60":13091.77,"sma_120":13469.33},{"date":"2026-10-19","open":12750,"high":12750,"low":12495,"close":12690,"volume":1532,"rsi_14":45.65,"sma_20":12943.5,"sma_60":13090.22,"sma_120":13463.08},{"date":"2026-10-20","open":12650,"high":12650,"low":12425,"close":12450,"volume":3071,"rsi_14":36.08,"sma_20":12926.0,"sma_60":13078.23,"sma_120":13455.29},{"date":"2026-10-21","open":12450,"high":12750,"low":12450,"close":12680,"volume":829,"rsi_14":47.33,"sma_20":12908.5,"sma_60":13066.62,"sma_120":13449.42},{"date":"2026-10-22","open":12650,"high":12700,"low":12470,"close":12470,"volume":176,"rsi_14":37.59,"sma_20":12877.75,"sma_60":13052.65,"sma_120":13442.46},{"date":"2026-10-23","open":12279,"high":12375,"low":11998,"close":12375,"volume":238,"rsi_14":28.53,"sma_20":12846.75,"sma_60":13042.3,"sma_120":13433.96}],"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 일본섹터TOP4Plus","phase":"above-fold","symbol_resolved":true}