{"status":"ok","report":{"price_analysis":{"current":17195.0,"change_1d":-1.2,"change_7d":-2.7,"change_30d":-2.6,"high_30d":18720.0,"low_30d":17100.0,"position_in_range":6.0,"support":17262.0,"resistance":18558.0},"summary":"KODEX 미국테크TOP3플러스(491090)은(는) KEDI 미국테크TOP3플러스 지수(Price Return)를 추종하는 ETF입니다, 순자산 359억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 20.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-169.35)가 시그널선(-40.95)을 하회합니다(데드크로스). SMA20 18102, SMA60 17982 — 혼조세입니다. 볼린저밴드 17263~18940 (현재 위치 -4%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 21","rsi_14":20.64119455423804,"macd":-169.35149541412466,"macd_signal":-40.950685633597075,"sma_20":18101.6,"sma_60":17982.016666666666,"bb_upper":18940.21466717438,"bb_lower":17262.985332825618,"atr_14":219.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -82.00, 기관 순매수 1.33만. 30일 누적: 외국인 90.00, 기관 390.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-82.0,"institutional_flow":13343.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":1289.0,"retail_net":-1289.0},{"date":"2026-10-22","foreign_net":-48.0,"institution_net":7854.0,"retail_net":-7806.0},{"date":"2026-10-21","foreign_net":45.0,"institution_net":1669.0,"retail_net":-1714.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":2551.0,"retail_net":-2551.0},{"date":"2026-10-19","foreign_net":-79.0,"institution_net":-20.0,"retail_net":99.0},{"date":"2026-10-16","foreign_net":-46.0,"institution_net":2448.0,"retail_net":-2402.0},{"date":"2026-10-15","foreign_net":-152.0,"institution_net":4819.0,"retail_net":-4667.0},{"date":"2026-10-14","foreign_net":280.0,"institution_net":-463.0,"retail_net":183.0},{"date":"2026-10-13","foreign_net":-4.0,"institution_net":1176.0,"retail_net":-1172.0},{"date":"2026-10-12","foreign_net":-51.0,"institution_net":-1052.0,"retail_net":1103.0},{"date":"2026-10-08","foreign_net":-215.0,"institution_net":-3141.0,"retail_net":3356.0},{"date":"2026-10-07","foreign_net":-23.0,"institution_net":-3626.0,"retail_net":3649.0},{"date":"2026-10-06","foreign_net":-9.0,"institution_net":8.0,"retail_net":1.0},{"date":"2026-10-02","foreign_net":285.0,"institution_net":-1347.0,"retail_net":1062.0},{"date":"2026-10-01","foreign_net":-246.0,"institution_net":1043.0,"retail_net":-797.0},{"date":"2026-09-30","foreign_net":-39.0,"institution_net":335.0,"retail_net":-296.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-111.0,"retail_net":111.0},{"date":"2026-09-28","foreign_net":166.0,"institution_net":1353.0,"retail_net":-1519.0},{"date":"2026-09-23","foreign_net":-82.0,"institution_net":1508.0,"retail_net":-1426.0},{"date":"2026-09-22","foreign_net":99.0,"institution_net":-4036.0,"retail_net":3937.0},{"date":"2026-09-21","foreign_net":-142.0,"institution_net":-10358.0,"retail_net":10500.0},{"date":"2026-09-18","foreign_net":108.0,"institution_net":-7207.0,"retail_net":7099.0},{"date":"2026-09-17","foreign_net":236.0,"institution_net":772.0,"retail_net":-1008.0},{"date":"2026-09-16","foreign_net":-249.0,"institution_net":341.0,"retail_net":-92.0},{"date":"2026-09-15","foreign_net":227.0,"institution_net":-825.0,"retail_net":598.0},{"date":"2026-09-14","foreign_net":-282.0,"institution_net":-1957.0,"retail_net":2239.0},{"date":"2026-09-11","foreign_net":11.0,"institution_net":3499.0,"retail_net":-3510.0},{"date":"2026-09-10","foreign_net":-63.0,"institution_net":-839.0,"retail_net":902.0},{"date":"2026-09-09","foreign_net":-9.0,"institution_net":-276.0,"retail_net":285.0},{"date":"2026-09-08","foreign_net":372.0,"institution_net":4983.0,"retail_net":-5355.0}],"periods":{"d1":{"foreign_net":0,"institution_net":1289.0,"retail_net":-1289.0},"d3":{"foreign_net":-3.0,"institution_net":10812.0,"retail_net":-10809.0},"d7":{"foreign_net":-280.0,"institution_net":20610.0,"retail_net":-20330.0},"d14":{"foreign_net":-17.0,"institution_net":12165.0,"retail_net":-12148.0},"d30":{"foreign_net":90.0,"institution_net":390.0,"retail_net":-480.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":32,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":20.6,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.6,"unit":"%","percentile":44,"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 21 (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 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2958,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.3,"summary":"배당수익률 0.30%","metrics":[{"name":"배당수익률","value":0.3,"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":"2026-10-24T01:50:34.739387+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KEDI 미국테크TOP3플러스 지수(Price Return)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.3,"aum":35900000000.0,"aum_display":"359억","dividend_yield":null,"tracking_error":0.11,"holdings":[{"ticker":"","name":"NVIDIA Corp","weight":null},{"ticker":"","name":"APPLE Inc","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"MICROSOFT","weight":null},{"ticker":"","name":"BROADCOM LTD","weight":null},{"ticker":"","name":"TAIWAN SEMICONDUCTOR-SP ADR","weight":null},{"ticker":"","name":"Meta Platforms Inc-CL A","weight":null},{"ticker":"","name":"ADVANCED MICRO DEVICES","weight":null},{"ticker":"","name":"MICRON TECH","weight":null},{"ticker":"","name":"ASML HOLDING","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":17195.0,"change_pct":-1.18,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-09-10","close":10075.6406},{"date":"2024-09-11","close":10100.4697},{"date":"2024-09-12","close":10487.8027},{"date":"2024-09-13","close":10522.5635},{"date":"2024-09-19","close":10557.3252},{"date":"2024-09-20","close":10721.1963},{"date":"2024-09-23","close":10820.5137},{"date":"2024-09-24","close":10760.9229},{"date":"2024-09-25","close":10716.2314},{"date":"2024-09-26","close":10954.5908},{"date":"2024-09-27","close":10795.6846},{"date":"2024-09-30","close":10621.8799},{"date":"2024-10-02","close":10502.7012},{"date":"2024-10-04","close":10805.6152},{"date":"2024-10-07","close":11034.043},{"date":"2024-10-08","close":10964.5215},{"date":"2024-10-10","close":11252.5391},{"date":"2024-10-11","close":11307.1631},{"date":"2024-10-14","close":11287.2998},{"date":"2024-10-15","close":11555.4531},{"date":"2024-10-16","close":11426.3428},{"date":"2024-10-17","close":11535.5908},{"date":"2024-10-18","close":11585.249},{"date":"2024-10-21","close":11634.9072},{"date":"2024-10-22","close":11798.7783},{"date":"2024-10-23","close":11898.0957},{"date":"2024-10-24","close":11778.916},{"date":"2024-10-25","close":11724.292},{"date":"2024-10-28","close":11937.8223},{"date":"2024-10-29","close":11893.1299},{"date":"2024-10-30","close":12001.0},{"date":"2024-10-31","close":11719.3242},{"date":"2024-11-01","close":11441.2402},{"date":"2024-11-04","close":11406.4795},{"date":"2024-11-05","close":11356.0},{"date":"2024-11-06","close":11724.292},{"date":"2024-11-07","close":11858.3691},{"date":"2024-11-08","close":12007.3418},{"date":"2024-11-11","close":12037.1367},{"date":"2024-11-12","close":11947.7539},{"date":"2024-11-13","close":12121.5557},{"date":"2024-11-14","close":12061.9658},{"date":"2024-11-15","close":11957.6836},{"date":"2024-11-18","close":11773.9502},{"date":"2024-11-19","close":11754.0869},{"date":"2024-11-20","close":11893.1299},{"date":"2024-11-21","close":11858.3691},{"date":"2024-11-22","close":11863.335},{"date":"2024-11-25","close":11878.2324},{"date":"2024-11-26","close":11714.3604},{"date":"2024-11-27","close":11803.7461},{"date":"2024-11-28","close":11664.7021},{"date":"2024-11-29","close":11788.8477},{"date":"2024-12-02","close":11833.54},{"date":"2024-12-03","close":12057.001},{"date":"2024-12-04","close":12290.3945},{"date":"2024-12-05","close":12444.335},{"date":"2024-12-06","close":12543.6514},{"date":"2024-12-09","close":12618.1377},{"date":"2024-12-10","close":12533.7197},{"date":"2024-12-11","close":12543.6514},{"date":"2024-12-12","close":12786.9766},{"date":"2024-12-13","close":12796.9072},{"date":"2024-12-16","close":12727.3867},{"date":"2024-12-17","close":12846.5664},{"date":"2024-12-18","close":12831.668},{"date":"2024-12-19","close":12598.2754},{"date":"2024-12-20","close":12613.1709},{"date":"2024-12-23","close":12950.8486},{"date":"2024-12-24","close":13109.7539},{"date":"2024-12-26","close":13343.1475},{"date":"2024-12-27","close":13199.1377},{"date":"2024-12-30","close":13124.6523},{"date":"2025-01-02","close":12866.4297},{"date":"2025-01-03","close":12871.3955},{"date":"2025-01-06","close":13119.6855},{"date":"2025-01-07","close":13179.2754},{"date":"2025-01-08","close":12911.1211},{"date":"2025-01-09","close":12876.3604},{"date":"2025-01-10","close":12906.1553},{"date":"2025-01-13","close":12642.9668},{"date":"2025-01-14","close":12618.1377},{"date":"2025-01-15","close":12484.0605},{"date":"2025-01-16","close":12782.0107},{"date":"2025-01-17","close":12613.1709},{"date":"2025-01-20","close":12707.5234},{"date":"2025-01-21","close":12573.4463},{"date":"2025-01-22","close":12657.8643},{"date":"2025-01-23","close":12806.8389},{"date":"2025-01-24","close":12821.7354},{"date":"2025-01-31","close":12528.7539},{"date":"2025-02-03","close":12032.1719},{"date":"2025-02-04","close":12166.2471},{"date":"2025-02-05","close":12186.1113},{"date":"2025-02-06","close":12315.2236},{"date":"2025-02-07","close":12354.9492},{"date":"2025-02-10","close":12315.2236},{"date":"2025-02-11","close":12384.7451},{"date":"2025-02-12","close":12429.4365},{"date":"2025-02-13","close":12484.0605},{"date":"2025-02-14","close":12593.3086},{"date":"2025-02-17","close":12692.625},{"date":"2025-02-18","close":12692.625},{"date":"2025-02-19","close":12647.9336},{"date":"2025-02-20","close":12603.2412},{"date":"2025-02-21","close":12608.208},{"date":"2025-02-24","close":12335.0869},{"date":"2025-02-25","close":12176.1807},{"date":"2025-02-26","close":12061.9658},{"date":"2025-02-27","close":12156.3174},{"date":"2025-02-28","close":11883.1973},{"date":"2025-03-04","close":11664.7021},{"date":"2025-03-05","close":11729.2578},{"date":"2025-03-06","close":11709.3945},{"date":"2025-03-07","close":11476.002},{"date":"2025-03-10","close":11560.4199},{"date":"2025-03-11","close":11163.1543},{"date":"2025-03-12","close":11098.5986},{"date":"2025-03-13","close":11178.0518},{"date":"2025-03-14","close":11158.1885},{"date":"2025-03-17","close":11272.4014},{"date":"2025-03-18","close":11297.2324},{"date":"2025-03-19","close":11163.1543},{"date":"2025-03-20","close":11426.3428},{"date":"2025-03-21","close":11381.6504},{"date":"2025-03-24","close":11595.1816},{"date":"2025-03-25","close":11664.7021},{"date":"2025-03-26","close":11734.2236},{"date":"2025-03-27","close":11391.5811},{"date":"2025-03-28","close":11331.9922},{"date":"2025-03-31","close":10924.7949},{"date":"2025-04-01","close":11029.0781},{"date":"2025-04-02","close":11143.291},{"date":"2025-04-03","close":10770.8555},{"date":"2025-04-04","close":10179.9229},{"date":"2025-04-07","close":9335.7334},{"date":"2025-04-08","close":10050.8105},{"date":"2025-04-09","close":9658.5127},{"date":"2025-04-10","close":10845.3418},{"date":"2025-04-11","close":10592.085},{"date":"2025-04-14","close":10746.0273},{"date":"2025-04-15","close":10512.6318},{"date":"2025-04-16","close":10274.2734},{"date":"2025-04-17","close":10194.8203},{"date":"2025-04-18","close":10085.5732},{"date":"2025-04-21","close":9916.7344},{"date":"2025-04-22","close":9782.6572},{"date":"2025-04-23","close":10224.6143},{"date":"2025-04-24","close":10304.0664},{"date":"2025-04-25","close":10750.9902},{"date":"2025-04-28","close":10865.2061},{"date":"2025-04-29","close":10851.2627},{"date":"2025-04-30","close":10711.8232},{"date":"2025-05-02","close":11020.5781},{"date":"2025-05-07","close":10945.8799},{"date":"2025-05-08","close":10970.7803},{"date":"2025-05-09","close":10995.6787},{"date":"2025-05-12","close":11239.6963},{"date":"2025-05-13","close":11583.3105},{"date":"2025-05-14","close":11907.0068},{"date":"2025-05-15","close":11837.2881},{"date":"2025-05-16","close":11772.5479},{"date":"2025-05-19","close":11648.0498},{"date":"2025-05-20","close":11782.5078},{"date":"2025-05-21","close":11667.9697},{"date":"2025-05-22","close":11533.5127},{"date":"2025-05-23","close":11543.4717},{"date":"2025-05-26","close":11379.1338},{"date":"2025-05-27","close":11448.8535},{"date":"2025-05-28","close":11687.8896},{"date":"2025-05-29","close":11902.0264},{"date":"2025-05-30","close":11792.4688},{"date":"2025-06-02","close":11603.2305},{"date":"2025-06-04","close":11847.2471},{"date":"2025-06-05","close":11812.3877},{"date":"2025-06-09","close":11837.2881},{"date":"2025-06-10","close":11976.7256},{"date":"2025-06-11","close":12086.2842},{"date":"2025-06-12","close":11907.0068},{"date":"2025-06-13","close":11872.1465},{"date":"2025-06-16","close":11907.0068},{"date":"2025-06-17","close":12011.585},{"date":"2025-06-18","close":12051.4248},{"date":"2025-06-19","close":12106.2041},{"date":"2025-06-20","close":12051.4248},{"date":"2025-06-23","close":12081.3037},{"date":"2025-06-24","close":12160.9834},{"date":"2025-06-25","close":12230.7002},{"date":"2025-06-26","close":12419.9395},{"date":"2025-06-27","close":12444.8389},{"date":"2025-06-30","close":12584.2773},{"date":"2025-07-01","close":12599.2158},{"date":"2025-07-02","close":12539.458},{"date":"2025-07-03","close":12678.8945},{"date":"2025-07-04","close":12763.5547},{"date":"2025-07-07","close":12793.4336},{"date":"2025-07-08","close":12798.4131},{"date":"2025-07-09","close":12808.373},{"date":"2025-07-10","close":12907.9717},{"date":"2025-07-11","close":13002.5908},{"date":"2025-07-14","close":13002.5898},{"date":"2025-07-15","close":13186.8477},{"date":"2025-07-16","close":13276.4873},{"date":"2025-07-17","close":13420.9033},{"date":"2025-07-18","close":13530.4629},{"date":"2025-07-21","close":13505.5625},{"date":"2025-07-22","close":13465.7246},{"date":"2025-07-23","close":13326.2842},{"date":"2025-07-24","close":13306.3672},{"date":"2025-07-25","close":13485.6436},{"date":"2025-07-28","close":13630.0615},{"date":"2025-07-29","close":13749.5801},{"date":"2025-07-30","close":13617.9854},{"date":"2025-07-31","close":14066.6025},{"date":"2025-08-01","close":13837.3086},{"date":"2025-08-04","close":13518.293},{"date":"2025-08-05","close":13857.2471},{"date":"2025-08-06","close":13722.6631},{"date":"2025-08-07","close":13837.3086},{"date":"2025-08-08","close":13996.8174},{"date":"2025-08-11","close":14236.0781},{"date":"2025-08-12","close":14136.3867},{"date":"2025-08-13","close":14290.9102},{"date":"2025-08-14","close":14226.1104},{"date":"2025-08-18","close":14236.0781},{"date":"2025-08-19","close":14226.1104},{"date":"2025-08-20","close":13971.8936},{"date":"2025-08-21","close":13956.9385},{"date":"2025-08-22","close":13847.2773},{"date":"2025-08-25","close":13966.9092},{"date":"2025-08-26","close":14086.54},{"date":"2025-08-27","close":14201.1875},{"date":"2025-08-28","close":14111.4639},{"date":"2025-08-29","close":14201.1875},{"date":"2025-09-01","close":14046.6621},{"date":"2025-09-02","close":14061.6172},{"date":"2025-09-03","close":14066.6025},{"date":"2025-09-04","close":14256.0176},{"date":"2025-09-05","close":14400.5703},{"date":"2025-09-08","close":14285.9258},{"date":"2025-09-09","close":14270.9717},{"date":"2025-09-10","close":14355.709},{"date":"2025-09-11","close":14455.4004},{"date":"2025-09-12","close":14460.3857},{"date":"2025-09-15","close":14599.9561},{"date":"2025-09-16","close":14699.6494},{"date":"2025-09-17","close":14609.9258},{"date":"2025-09-18","close":14659.7725},{"date":"2025-09-19","close":14779.4033},{"date":"2025-09-22","close":14943.8945},{"date":"2025-09-23","close":15233.0029},{"date":"2025-09-24","close":15133.3115},{"date":"2025-09-25","close":15063.5254},{"date":"2025-09-26","close":15223.0342},{"date":"2025-09-29","close":15148.2646},{"date":"2025-09-30","close":15188.1416},{"date":"2025-10-01","close":15198.1113},{"date":"2025-10-02","close":15362.6035},{"date":"2025-10-10","close":15776.3262},{"date":"2025-10-13","close":15467.2803},{"date":"2025-10-14","close":15502.1729},{"date":"2025-10-15","close":15422.418},{"date":"2025-10-16","close":15437.3721},{"date":"2025-10-17","close":15307.7725},{"date":"2025-10-20","close":15626.7881},{"date":"2025-10-21","close":15816.2031},{"date":"2025-10-22","close":15791.2803},{"date":"2025-10-23","close":15831.1572},{"date":"2025-10-24","close":15940.8193},{"date":"2025-10-27","close":16234.9121},{"date":"2025-10-28","close":16479.1602},{"date":"2025-10-29","close":16922.791},{"date":"2025-10-30","close":16856.9375},{"date":"2025-10-31","close":16836.9844},{"date":"2025-11-03","close":16587.5449},{"date":"2025-11-04","close":16517.7051},{"date":"2025-11-05","close":16537.6582},{"date":"2025-11-06","close":16512.7148},{"date":"2025-11-07","close":16427.9062},{"date":"2025-11-10","close":16437.8848},{"date":"2025-11-11","close":16807.0508},{"date":"2025-11-12","close":16906.8262},{"date":"2025-11-13","close":16879.0},{"date":"2025-11-14","close":16323.1436},{"date":"2025-11-17","close":16597.5234},{"date":"2025-11-18","close":16308.1777},{"date":"2025-11-19","close":16138.5596},{"date":"2025-11-20","close":16692.3105},{"date":"2025-11-21","close":16158.5146},{"date":"2025-11-24","close":16343.0986},{"date":"2025-11-25","close":16612.4902},{"date":"2025-11-26","close":16637.4336},{"date":"2025-11-27","close":16687.3223},{"date":"2025-11-28","close":16812.041},{"date":"2025-12-01","close":16637.4336},{"date":"2025-12-02","close":16742.1973},{"date":"2025-12-03","close":16921.793},{"date":"2025-12-04","close":16822.0176},{"date":"2025-12-05","close":16881.8809},{"date":"2025-12-08","close":16861.9277},{"date":"2025-12-09","close":16951.7246},{"date":"2025-12-10","close":16971.6797},{"date":"2025-12-11","close":16732.2207},{"date":"2025-12-12","close":16802.0625},{"date":"2025-12-15","close":16492.7617},{"date":"2025-12-16","close":16283.2344},{"date":"2025-12-17","close":16497.748},{"date":"2025-12-18","close":16193.4355},{"date":"2025-12-19","close":16378.0186},{"date":"2025-12-22","close":16712.2637},{"date":"2025-12-23","close":16732.2207},{"date":"2025-12-24","close":16582.5586},{"date":"2025-12-26","close":16527.6816},{"date":"2025-12-29","close":16412.9395},{"date":"2025-12-30","close":16487.7715},{"date":"2026-01-02","close":16542.6484},{"date":"2026-01-05","close":16527.6816},{"date":"2026-01-06","close":16477.793},{"date":"2026-01-07","close":16373.0303},{"date":"2026-01-08","close":16402.9629},{"date":"2026-01-09","close":16462.8281},{"date":"2026-01-12","close":16507.7266},{"date":"2026-01-13","close":16732.2207},{"date":"2026-01-14","close":16762.1543},{"date":"2026-01-15","close":16562.6016},{"date":"2026-01-16","close":16687.3203},{"date":"2026-01-19","close":16397.9746},{"date":"2026-01-20","close":16387.9961},{"date":"2026-01-21","close":16123.5938},{"date":"2026-01-22","close":16183.459},{"date":"2026-01-23","close":16328.1318},{"date":"2026-01-26","close":16143.5488},{"date":"2026-01-27","close":16462.8281},{"date":"2026-01-28","close":16487.7715},{"date":"2026-01-29","close":16486.7734},{"date":"2026-01-30","close":16232.1328},{"date":"2026-02-02","close":16192.1885},{"date":"2026-02-03","close":16491.7656},{"date":"2026-02-04","close":16117.2939},{"date":"2026-02-05","close":16127.2793},{"date":"2026-02-06","close":16157.2373},{"date":"2026-02-09","close":16277.0693},{"date":"2026-02-10","close":16401.8926},{"date":"2026-02-11","close":16297.041},{"date":"2026-02-12","close":16137.2656},{"date":"2026-02-13","close":15732.8359},{"date":"2026-02-19","close":15847.6738},{"date":"2026-02-20","close":15802.7373},{"date":"2026-02-23","close":15752.8076},{"date":"2026-02-24","close":15882.625},{"date":"2026-02-25","close":15877.6318},{"date":"2026-02-26","close":16017.4355},{"date":"2026-02-27","close":15797.7441},{"date":"2026-03-03","close":15727.8428},{"date":"2026-03-04","close":15787.7578},{"date":"2026-03-05","close":15842.6807},{"date":"2026-03-06","close":16037.4072},{"date":"2026-03-09","close":15702.8779},{"date":"2026-03-10","close":15947.5332},{"date":"2026-03-11","close":16002.4561},{"date":"2026-03-12","close":16012.4424},{"date":"2026-03-13","close":16047.3926},{"date":"2026-03-16","close":15922.5684},{"date":"2026-03-17","close":15902.5967},{"date":"2026-03-18","close":16052.3857},{"date":"2026-03-19","close":15852.667},{"date":"2026-03-20","close":15792.751},{"date":"2026-03-23","close":15543.1035},{"date":"2026-03-24","close":15548.0967},{"date":"2026-03-25","close":15553.0898},{"date":"2026-03-26","close":15578.0537},{"date":"2026-03-27","close":15373.3418},{"date":"2026-03-30","close":15043.8066},{"date":"2026-03-31","close":15128.6875},{"date":"2026-04-01","close":15523.1318},{"date":"2026-04-02","close":15473.2021},{"date":"2026-04-03","close":15613.0039},{"date":"2026-04-06","close":15667.9268},{"date":"2026-04-07","close":15647.9551},{"date":"2026-04-08","close":15952.5254},{"date":"2026-04-09","close":15957.5186},{"date":"2026-04-10","close":16082.3438},{"date":"2026-04-13","close":16157.2383},{"date":"2026-04-14","close":16366.9424},{"date":"2026-04-15","close":16611.5977},{"date":"2026-04-16","close":17085.9297},{"date":"2026-04-17","close":17050.9785},{"date":"2026-04-20","close":17165.8184},{"date":"2026-04-21","close":17210.752},{"date":"2026-04-22","close":17205.7598},{"date":"2026-04-23","close":17440.4297},{"date":"2026-04-24","close":17465.3945},{"date":"2026-04-27","close":17595.2129},{"date":"2026-04-28","close":17754.9883},{"date":"2026-04-29","close":17816.9238},{"date":"2026-04-30","close":17717.0254},{"date":"2026-05-04","close":17841.8984},{"date":"2026-05-06","close":17906.832},{"date":"2026-05-07","close":18271.4629},{"date":"2026-05-08","close":18621.1074},{"date":"2026-05-11","close":18840.8848},{"date":"2026-05-12","close":18870.8555},{"date":"2026-05-13","close":19085.6367},{"date":"2026-05-14","close":19470.2461},{"date":"2026-05-15","close":19420.2969},{"date":"2026-05-18","close":19260.459},{"date":"2026-05-19","close":19330.3887},{"date":"2026-05-20","close":19255.4648},{"date":"2026-05-21","close":19405.3125},{"date":"2026-05-22","close":19610.1055},{"date":"2026-05-26","close":19460.2559},{"date":"2026-05-27","close":19395.3223},{"date":"2026-05-28","close":19350.3691},{"date":"2026-05-29","close":19685.0293},{"date":"2026-06-01","close":19744.9688},{"date":"2026-06-02","close":19849.8613},{"date":"2026-06-04","close":19650.0645},{"date":"2026-06-05","close":19824.8867},{"date":"2026-06-08","close":19235.4844},{"date":"2026-06-09","close":19070.6523},{"date":"2026-06-10","close":18800.9258},{"date":"2026-06-11","close":18641.0879},{"date":"2026-06-12","close":18666.0625},{"date":"2026-06-15","close":18925.7988},{"date":"2026-06-16","close":19085.6367},{"date":"2026-06-17","close":19050.6719},{"date":"2026-06-18","close":19095.627},{"date":"2026-06-19","close":19110.6113},{"date":"2026-06-22","close":19220.5},{"date":"2026-06-23","close":18631.0977},{"date":"2026-06-24","close":18726.002},{"date":"2026-06-25","close":18586.1426},{"date":"2026-06-26","close":18046.6914},{"date":"2026-06-29","close":18291.4434},{"date":"2026-06-30","close":18596.1328},{"date":"2026-07-01","close":18905.8184},{"date":"2026-07-02","close":18980.7441},{"date":"2026-07-03","close":18855.8691},{"date":"2026-07-06","close":18865.8594},{"date":"2026-07-07","close":18905.8184},{"date":"2026-07-08","close":18531.1992},{"date":"2026-07-09","close":18860.8652},{"date":"2026-07-10","close":18745.9805},{"date":"2026-07-13","close":18885.8398},{"date":"2026-07-14","close":18656.0723},{"date":"2026-07-15","close":18840.8848},{"date":"2026-07-16","close":19075.6465},{"date":"2026-07-20","close":18451.2812},{"date":"2026-07-21","close":18541.1895},{"date":"2026-07-22","close":18596.1328},{"date":"2026-07-23","close":18291.4434},{"date":"2026-07-24","close":17901.8379},{"date":"2026-07-27","close":18231.5039},{"date":"2026-07-28","close":17687.0566},{"date":"2026-07-29","close":17742.0},{"date":"2026-07-30","close":17520.0},{"date":"2026-07-31","close":17755.0},{"date":"2026-08-03","close":17920.0},{"date":"2026-08-04","close":18310.0},{"date":"2026-08-05","close":18645.0},{"date":"2026-08-06","close":18425.0},{"date":"2026-08-07","close":18450.0},{"date":"2026-08-10","close":18620.0},{"date":"2026-08-11","close":18420.0},{"date":"2026-08-12","close":18210.0},{"date":"2026-08-13","close":18300.0},{"date":"2026-08-14","close":18415.0},{"date":"2026-08-18","close":18125.0},{"date":"2026-08-19","close":17820.0},{"date":"2026-08-20","close":17930.0},{"date":"2026-08-21","close":17675.0},{"date":"2026-08-24","close":17475.0},{"date":"2026-08-25","close":17510.0},{"date":"2026-08-26","close":17615.0},{"date":"2026-08-27","close":17725.0},{"date":"2026-08-28","close":17830.0},{"date":"2026-08-31","close":17825.0},{"date":"2026-09-01","close":17740.0},{"date":"2026-09-02","close":17610.0},{"date":"2026-09-03","close":17735.0},{"date":"2026-09-04","close":17950.0},{"date":"2026-09-07","close":17675.0},{"date":"2026-09-08","close":17645.0},{"date":"2026-09-09","close":17490.0},{"date":"2026-09-10","close":17385.0},{"date":"2026-09-11","close":17410.0},{"date":"2026-09-14","close":17450.0},{"date":"2026-09-15","close":17730.0},{"date":"2026-09-16","close":17810.0},{"date":"2026-09-17","close":18060.0},{"date":"2026-09-18","close":18510.0},{"date":"2026-09-21","close":18500.0},{"date":"2026-09-22","close":18490.0},{"date":"2026-09-23","close":18480.0},{"date":"2026-09-28","close":18350.0},{"date":"2026-09-29","close":18280.0},{"date":"2026-09-30","close":18120.0},{"date":"2026-10-01","close":18532.0},{"date":"2026-10-02","close":18215.0},{"date":"2026-10-06","close":18590.0},{"date":"2026-10-07","close":18560.0},{"date":"2026-10-08","close":18475.0},{"date":"2026-10-12","close":18250.0},{"date":"2026-10-13","close":18270.0},{"date":"2026-10-14","close":18345.0},{"date":"2026-10-15","close":17895.0},{"date":"2026-10-16","close":17815.0},{"date":"2026-10-19","close":17665.0},{"date":"2026-10-20","close":17555.0},{"date":"2026-10-21","close":17550.0},{"date":"2026-10-22","close":17400.0},{"date":"2026-10-23","close":17160.0}],"chart_data":[{"date":"2024-10-24","open":11779,"high":11794,"low":11734,"close":11779,"volume":20101},{"date":"2024-10-25","open":11749,"high":11769,"low":11709,"close":11724,"volume":25160},{"date":"2024-10-28","open":11982,"high":11982,"low":11878,"close":11938,"volume":16674},{"date":"2024-10-29","open":11878,"high":11893,"low":11785,"close":11893,"volume":20940},{"date":"2024-10-30","open":12046,"high":12046,"low":11971,"close":12001,"volume":13250},{"date":"2024-10-31","open":11809,"high":11809,"low":11699,"close":11719,"volume":24859},{"date":"2024-11-01","open":11416,"high":11456,"low":11321,"close":11441,"volume":21027},{"date":"2024-11-04","open":11461,"high":11461,"low":11382,"close":11406,"volume":91699},{"date":"2024-11-05","open":11396,"high":11406,"low":11351,"close":11356,"volume":11808},{"date":"2024-11-06","open":11545,"high":11789,"low":11506,"close":11724,"volume":105783},{"date":"2024-11-07","open":12002,"high":12007,"low":11858,"close":11858,"volume":69204},{"date":"2024-11-08","open":12157,"high":12157,"low":12002,"close":12007,"volume":22472},{"date":"2024-11-11","open":12082,"high":12127,"low":12027,"close":12037,"volume":14644},{"date":"2024-11-12","open":12002,"high":12002,"low":11893,"close":11948,"volume":24732},{"date":"2024-11-13","open":12077,"high":12142,"low":12037,"close":12122,"volume":16527},{"date":"2024-11-14","open":12132,"high":12132,"low":12037,"close":12062,"volume":15434},{"date":"2024-11-15","open":12073,"high":12073,"low":11914,"close":11958,"volume":14290},{"date":"2024-11-18","open":11823,"high":11823,"low":11719,"close":11774,"volume":24418},{"date":"2024-11-19","open":11774,"high":11774,"low":11689,"close":11754,"volume":26873},{"date":"2024-11-20","open":11868,"high":11962,"low":11853,"close":11893,"volume":20909},{"date":"2024-11-21","open":11962,"high":11962,"low":11824,"close":11858,"volume":14007},{"date":"2024-11-22","open":11868,"high":11883,"low":11829,"close":11863,"volume":11072},{"date":"2024-11-25","open":11815,"high":11878,"low":11780,"close":11878,"volume":43212},{"date":"2024-11-26","open":11744,"high":11744,"low":11699,"close":11714,"volume":10254},{"date":"2024-11-27","open":11833,"high":11833,"low":11769,"close":11804,"volume":12586},{"date":"2024-11-28","open":11745,"high":11745,"low":11665,"close":11665,"volume":8381},{"date":"2024-11-29","open":11794,"high":11819,"low":11719,"close":11789,"volume":11802},{"date":"2024-12-02","open":11815,"high":11907,"low":11815,"close":11834,"volume":5017},{"date":"2024-12-03","open":12032,"high":12087,"low":12012,"close":12057,"volume":12130},{"date":"2024-12-04","open":11877,"high":12305,"low":11877,"close":12290,"volume":19907},{"date":"2024-12-05","open":12464,"high":12464,"low":12409,"close":12444,"volume":11376},{"date":"2024-12-06","open":12444,"high":12554,"low":12444,"close":12544,"volume":31376},{"date":"2024-12-09","open":12588,"high":12692,"low":12543,"close":12618,"volume":82494},{"date":"2024-12-10","open":12584,"high":12584,"low":12484,"close":12534,"volume":16206},{"date":"2024-12-11","open":12619,"high":12619,"low":12499,"close":12544,"volume":10515},{"date":"2024-12-12","open":12802,"high":12807,"low":12692,"close":12787,"volume":20658},{"date":"2024-12-13","open":12827,"high":12827,"low":12772,"close":12797,"volume":16536},{"date":"2024-12-16","open":12722,"high":12772,"low":12653,"close":12727,"volume":50991},{"date":"2024-12-17","open":12757,"high":12872,"low":12757,"close":12847,"volume":17487},{"date":"2024-12-18","open":12847,"high":12847,"low":12772,"close":12832,"volume":10183},{"date":"2024-12-19","open":12832,"high":12832,"low":12533,"close":12598,"volume":22336},{"date":"2024-12-20","open":12658,"high":12658,"low":12508,"close":12613,"volume":23700},{"date":"2024-12-23","open":12881,"high":12951,"low":12776,"close":12951,"volume":12937},{"date":"2024-12-24","open":12997,"high":13110,"low":12992,"close":13110,"volume":7326},{"date":"2024-12-26","open":13343,"high":13343,"low":13154,"close":13343,"volume":37689},{"date":"2024-12-27","open":13349,"high":13448,"low":13199,"close":13199,"volume":14589},{"date":"2024-12-30","open":13185,"high":13185,"low":12997,"close":13125,"volume":29222},{"date":"2025-01-02","open":12931,"high":12941,"low":12806,"close":12866,"volume":44632},{"date":"2025-01-03","open":12861,"high":12891,"low":12821,"close":12871,"volume":12752},{"date":"2025-01-06","open":13031,"high":13145,"low":13031,"close":13120,"volume":29312},{"date":"2025-01-07","open":13363,"high":13363,"low":13139,"close":13179,"volume":12049},{"date":"2025-01-08","open":12911,"high":12941,"low":12836,"close":12911,"volume":22348},{"date":"2025-01-09","open":12871,"high":12906,"low":12831,"close":12876,"volume":4577},{"date":"2025-01-10","open":12876,"high":12921,"low":12806,"close":12906,"volume":5219},{"date":"2025-01-13","open":12782,"high":12782,"low":12643,"close":12643,"volume":11997},{"date":"2025-01-14","open":12648,"high":12663,"low":12588,"close":12618,"volume":8980},{"date":"2025-01-15","open":12514,"high":12514,"low":12464,"close":12484,"volume":5397},{"date":"2025-01-16","open":12852,"high":12852,"low":12727,"close":12782,"volume":6006},{"date":"2025-01-17","open":12573,"high":12613,"low":12508,"close":12613,"volume":17515},{"date":"2025-01-20","open":12723,"high":12747,"low":12649,"close":12708,"volume":12407},{"date":"2025-01-21","open":12692,"high":12692,"low":12504,"close":12573,"volume":40947},{"date":"2025-01-22","open":12663,"high":12668,"low":12523,"close":12658,"volume":15275},{"date":"2025-01-23","open":12817,"high":12842,"low":12777,"close":12807,"volume":30575},{"date":"2025-01-24","open":12912,"high":12912,"low":12792,"close":12822,"volume":26163},{"date":"2025-01-31","open":12379,"high":12549,"low":12370,"close":12529,"volume":33373},{"date":"2025-02-03","open":12252,"high":12257,"low":12017,"close":12032,"volume":18219},{"date":"2025-02-04","open":12261,"high":12261,"low":12136,"close":12166,"volume":30456},{"date":"2025-02-05","open":12271,"high":12286,"low":12166,"close":12186,"volume":10451},{"date":"2025-02-06","open":12315,"high":12315,"low":12261,"close":12315,"volume":27617},{"date":"2025-02-07","open":12414,"high":12414,"low":12355,"close":12355,"volume":4437},{"date":"2025-02-10","open":12345,"high":12360,"low":12281,"close":12315,"volume":20602},{"date":"2025-02-11","open":12435,"high":12435,"low":12351,"close":12385,"volume":21282},{"date":"2025-02-12","open":12459,"high":12514,"low":12419,"close":12429,"volume":13364},{"date":"2025-02-13","open":12529,"high":12529,"low":12449,"close":12484,"volume":12190},{"date":"2025-02-14","open":12573,"high":12598,"low":12533,"close":12593,"volume":25369},{"date":"2025-02-17","open":12693,"high":12698,"low":12629,"close":12693,"volume":7132},{"date":"2025-02-18","open":12698,"high":12723,"low":12674,"close":12693,"volume":4533},{"date":"2025-02-19","open":12687,"high":12687,"low":12608,"close":12648,"volume":24498},{"date":"2025-02-20","open":13105,"high":13105,"low":12603,"close":12603,"volume":8701},{"date":"2025-02-21","open":12677,"high":12677,"low":12588,"close":12608,"volume":4633},{"date":"2025-02-24","open":12419,"high":12464,"low":12320,"close":12335,"volume":6290},{"date":"2025-02-25","open":12161,"high":12216,"low":12156,"close":12176,"volume":4895},{"date":"2025-02-26","open":12047,"high":12077,"low":11997,"close":12062,"volume":9200},{"date":"2025-02-27","open":12141,"high":12176,"low":12076,"close":12156,"volume":20866},{"date":"2025-02-28","open":11755,"high":11883,"low":11755,"close":11883,"volume":18756},{"date":"2025-03-04","open":11595,"high":11670,"low":11581,"close":11665,"volume":15297},{"date":"2025-03-05","open":11664,"high":11749,"low":11664,"close":11729,"volume":9651},{"date":"2025-03-06","open":11709,"high":11724,"low":11609,"close":11709,"volume":5836},{"date":"2025-03-07","open":11531,"high":11536,"low":11471,"close":11476,"volume":12828},{"date":"2025-03-10","open":11471,"high":11570,"low":11447,"close":11560,"volume":11501},{"date":"2025-03-11","open":11068,"high":11178,"low":10974,"close":11163,"volume":12200},{"date":"2025-03-12","open":11154,"high":11154,"low":11079,"close":11099,"volume":8398},{"date":"2025-03-13","open":11327,"high":11327,"low":11153,"close":11178,"volume":4226},{"date":"2025-03-14","open":11168,"high":11198,"low":11153,"close":11158,"volume":3591},{"date":"2025-03-17","open":11342,"high":11342,"low":11262,"close":11272,"volume":2798},{"date":"2025-03-18","open":11292,"high":11297,"low":11232,"close":11297,"volume":1933},{"date":"2025-03-19","open":11138,"high":11173,"low":11093,"close":11163,"volume":1873},{"date":"2025-03-20","open":11331,"high":11441,"low":11331,"close":11426,"volume":1603},{"date":"2025-03-21","open":11412,"high":11457,"low":11362,"close":11382,"volume":3297},{"date":"2025-03-24","open":11561,"high":11595,"low":11502,"close":11595,"volume":87321},{"date":"2025-03-25","open":11715,"high":11715,"low":11665,"close":11665,"volume":4668},{"date":"2025-03-26","open":11709,"high":11754,"low":11699,"close":11734,"volume":7816},{"date":"2025-03-27","open":11382,"high":11432,"low":11362,"close":11392,"volume":4325},{"date":"2025-03-28","open":11337,"high":11337,"low":11302,"close":11332,"volume":3790},{"date":"2025-03-31","open":10960,"high":10960,"low":10880,"close":10925,"volume":3161},{"date":"2025-04-01","open":11029,"high":11039,"low":10975,"close":11029,"volume":62633},{"date":"2025-04-02","open":11237,"high":11237,"low":11128,"close":11143,"volume":67905},{"date":"2025-04-03","open":10751,"high":10816,"low":10681,"close":10771,"volume":68451},{"date":"2025-04-04","open":10330,"high":10345,"low":10102,"close":10180,"volume":13153},{"date":"2025-04-07","open":9484,"high":9494,"low":9336,"close":9336,"volume":84102},{"date":"2025-04-08","open":9951,"high":10081,"low":9931,"close":10051,"volume":8867},{"date":"2025-04-09","open":9718,"high":9738,"low":9530,"close":9659,"volume":6308},{"date":"2025-04-10","open":11203,"high":11203,"low":10770,"close":10845,"volume":100382},{"date":"2025-04-11","open":10403,"high":10597,"low":10198,"close":10592,"volume":7295},{"date":"2025-04-14","open":10731,"high":10806,"low":10696,"close":10746,"volume":50880},{"date":"2025-04-15","open":10553,"high":10608,"low":10508,"close":10513,"volume":5014},{"date":"2025-04-16","open":10384,"high":10484,"low":10254,"close":10274,"volume":6094},{"date":"2025-04-17","open":10097,"high":10195,"low":10092,"close":10195,"volume":5161},{"date":"2025-04-18","open":10026,"high":10086,"low":10026,"close":10086,"volume":12914},{"date":"2025-04-21","open":10012,"high":10012,"low":9848,"close":9917,"volume":5673},{"date":"2025-04-22","open":9769,"high":9833,"low":9739,"close":9783,"volume":5815},{"date":"2025-04-23","open":10180,"high":10245,"low":10180,"close":10225,"volume":1865},{"date":"2025-04-24","open":10394,"high":10394,"low":10249,"close":10304,"volume":8643},{"date":"2025-04-25","open":10731,"high":10751,"low":10666,"close":10751,"volume":8136},{"date":"2025-04-28","open":10815,"high":10869,"low":10765,"close":10865,"volume":5664},{"date":"2025-04-29","open":10866,"high":10876,"low":10806,"close":10851,"volume":2863},{"date":"2025-04-30","open":10817,"high":10817,"low":10697,"close":10712,"volume":3416},{"date":"2025-05-02","open":11190,"high":11252,"low":11021,"close":11021,"volume":7063},{"date":"2025-05-07","open":10881,"high":10991,"low":10831,"close":10946,"volume":3906},{"date":"2025-05-08","open":10901,"high":10971,"low":10841,"close":10971,"volume":2500},{"date":"2025-05-09","open":10971,"high":11080,"low":10956,"close":10996,"volume":4330},{"date":"2025-05-12","open":11115,"high":11245,"low":11055,"close":11240,"volume":14503},{"date":"2025-05-13","open":11573,"high":11951,"low":11494,"close":11583,"volume":9369},{"date":"2025-05-14","open":11857,"high":11907,"low":11809,"close":11907,"volume":8074},{"date":"2025-05-15","open":11906,"high":12046,"low":11827,"close":11837,"volume":5113},{"date":"2025-05-16","open":11836,"high":11880,"low":11773,"close":11773,"volume":5486},{"date":"2025-05-19","open":11773,"high":11773,"low":11613,"close":11648,"volume":7503},{"date":"2025-05-20","open":11870,"high":11870,"low":11768,"close":11783,"volume":4573},{"date":"2025-05-21","open":11788,"high":11788,"low":11638,"close":11668,"volume":3762},{"date":"2025-05-22","open":11538,"high":11567,"low":11499,"close":11534,"volume":4009},{"date":"2025-05-23","open":11588,"high":11623,"low":11509,"close":11543,"volume":1318},{"date":"2025-05-26","open":11543,"high":11543,"low":11269,"close":11379,"volume":2524},{"date":"2025-05-27","open":11379,"high":11449,"low":11374,"close":11449,"volume":12291},{"date":"2025-05-28","open":11708,"high":11708,"low":11638,"close":11688,"volume":1607},{"date":"2025-05-29","open":11857,"high":11967,"low":11857,"close":11902,"volume":6469},{"date":"2025-05-30","open":11683,"high":11821,"low":11653,"close":11792,"volume":2841},{"date":"2025-06-02","open":11718,"high":11718,"low":11588,"close":11603,"volume":9115},{"date":"2025-06-04","open":11838,"high":11897,"low":11828,"close":11847,"volume":1150},{"date":"2025-06-05","open":11855,"high":11855,"low":11752,"close":11812,"volume":3023},{"date":"2025-06-09","open":11851,"high":11921,"low":11813,"close":11837,"volume":2425},{"date":"2025-06-10","open":11897,"high":12012,"low":11852,"close":11977,"volume":5760},{"date":"2025-06-11","open":11986,"high":12086,"low":11976,"close":12086,"volume":17911},{"date":"2025-06-12","open":12042,"high":12042,"low":11872,"close":11907,"volume":3124},{"date":"2025-06-13","open":11932,"high":11932,"low":11804,"close":11872,"volume":9429},{"date":"2025-06-16","open":11907,"high":11957,"low":11887,"close":11907,"volume":3868},{"date":"2025-06-17","open":11997,"high":12012,"low":11932,"close":12012,"volume":3108},{"date":"2025-06-18","open":12066,"high":12101,"low":12036,"close":12051,"volume":4971},{"date":"2025-06-19","open":12126,"high":12136,"low":12076,"close":12106,"volume":4837},{"date":"2025-06-20","open":12186,"high":12186,"low":12031,"close":12051,"volume":5247},{"date":"2025-06-23","open":12051,"high":12081,"low":11961,"close":12081,"volume":5355},{"date":"2025-06-24","open":12336,"high":12336,"low":12111,"close":12161,"volume":2764},{"date":"2025-06-25","open":12201,"high":12231,"low":12116,"close":12231,"volume":16943},{"date":"2025-06-26","open":12336,"high":12420,"low":12336,"close":12420,"volume":11543},{"date":"2025-06-27","open":12440,"high":12485,"low":12405,"close":12445,"volume":10150},{"date":"2025-06-30","open":12604,"high":12659,"low":12519,"close":12584,"volume":13634},{"date":"2025-07-01","open":12594,"high":12614,"low":12479,"close":12599,"volume":81590},{"date":"2025-07-02","open":12489,"high":12559,"low":12480,"close":12539,"volume":11630},{"date":"2025-07-03","open":12659,"high":12719,"low":12619,"close":12679,"volume":5745},{"date":"2025-07-04","open":12848,"high":12858,"low":12754,"close":12764,"volume":14407},{"date":"2025-07-07","open":12763,"high":12818,"low":12753,"close":12793,"volume":4238},{"date":"2025-07-08","open":12828,"high":12828,"low":12773,"close":12798,"volume":2111},{"date":"2025-07-09","open":12843,"high":12843,"low":12803,"close":12808,"volume":3423},{"date":"2025-07-10","open":12958,"high":12963,"low":12908,"close":12908,"volume":17693},{"date":"2025-07-11","open":13043,"high":13043,"low":12914,"close":13003,"volume":6537},{"date":"2025-07-14","open":13003,"high":13038,"low":12989,"close":13003,"volume":14321},{"date":"2025-07-15","open":13028,"high":13237,"low":13028,"close":13187,"volume":64012},{"date":"2025-07-16","open":13346,"high":13346,"low":13252,"close":13276,"volume":16572},{"date":"2025-07-17","open":13291,"high":13421,"low":13291,"close":13421,"volume":44309},{"date":"2025-07-18","open":13471,"high":13544,"low":13446,"close":13530,"volume":16038},{"date":"2025-07-21","open":13531,"high":13531,"low":13476,"close":13506,"volume":7143},{"date":"2025-07-22","open":13481,"high":13486,"low":13416,"close":13466,"volume":8329},{"date":"2025-07-23","open":13351,"high":13351,"low":13236,"close":13326,"volume":11269},{"date":"2025-07-24","open":13341,"high":13376,"low":13246,"close":13306,"volume":70782},{"date":"2025-07-25","open":13441,"high":13506,"low":13416,"close":13486,"volume":64945},{"date":"2025-07-28","open":13555,"high":13630,"low":13555,"close":13630,"volume":6157},{"date":"2025-07-29","open":13680,"high":13754,"low":13680,"close":13750,"volume":16438},{"date":"2025-07-30","open":13678,"high":13678,"low":13558,"close":13618,"volume":7053},{"date":"2025-07-31","open":13907,"high":14067,"low":13857,"close":14067,"volume":10216},{"date":"2025-08-01","open":13757,"high":13892,"low":13737,"close":13837,"volume":9345},{"date":"2025-08-04","open":13542,"high":13547,"low":13418,"close":13518,"volume":21230},{"date":"2025-08-05","open":13822,"high":13872,"low":13737,"close":13857,"volume":15825},{"date":"2025-08-06","open":13658,"high":13738,"low":13603,"close":13723,"volume":10380},{"date":"2025-08-07","open":13882,"high":13892,"low":13817,"close":13837,"volume":27397},{"date":"2025-08-08","open":13957,"high":14032,"low":13892,"close":13997,"volume":48039},{"date":"2025-08-11","open":14192,"high":14256,"low":14192,"close":14236,"volume":10989},{"date":"2025-08-12","open":14219,"high":14254,"low":14051,"close":14136,"volume":36751},{"date":"2025-08-13","open":14311,"high":14326,"low":14231,"close":14291,"volume":23852},{"date":"2025-08-14","open":14216,"high":14266,"low":14201,"close":14226,"volume":11982},{"date":"2025-08-18","open":14381,"high":14381,"low":14231,"close":14236,"volume":116439},{"date":"2025-08-19","open":14183,"high":14236,"low":14178,"close":14226,"volume":7075},{"date":"2025-08-20","open":14007,"high":14007,"low":13957,"close":13972,"volume":23785},{"date":"2025-08-21","open":13952,"high":13957,"low":13897,"close":13957,"volume":10471},{"date":"2025-08-22","open":13952,"high":13952,"low":13817,"close":13847,"volume":73091},{"date":"2025-08-25","open":13967,"high":14037,"low":13967,"close":13967,"volume":7504},{"date":"2025-08-26","open":14027,"high":14092,"low":13972,"close":14087,"volume":8153},{"date":"2025-08-27","open":14138,"high":14201,"low":14138,"close":14201,"volume":5532},{"date":"2025-08-28","open":14141,"high":14141,"low":14096,"close":14111,"volume":9441},{"date":"2025-08-29","open":14148,"high":14241,"low":14148,"close":14201,"volume":40348},{"date":"2025-09-01","open":14122,"high":14142,"low":14032,"close":14047,"volume":9395},{"date":"2025-09-02","open":14047,"high":14122,"low":14017,"close":14062,"volume":6208},{"date":"2025-09-03","open":14067,"high":14117,"low":14047,"close":14067,"volume":9401},{"date":"2025-09-04","open":14183,"high":14301,"low":14183,"close":14256,"volume":10745},{"date":"2025-09-05","open":14321,"high":14406,"low":14321,"close":14401,"volume":16756},{"date":"2025-09-08","open":14291,"high":14306,"low":14231,"close":14286,"volume":17340},{"date":"2025-09-09","open":14251,"high":14281,"low":14201,"close":14271,"volume":12043},{"date":"2025-09-10","open":14346,"high":14391,"low":14341,"close":14356,"volume":10751},{"date":"2025-09-11","open":14375,"high":14455,"low":14360,"close":14455,"volume":136787},{"date":"2025-09-12","open":14455,"high":14470,"low":14425,"close":14460,"volume":65727},{"date":"2025-09-15","open":14595,"high":14615,"low":14535,"close":14600,"volume":69844},{"date":"2025-09-16","open":14755,"high":14755,"low":14690,"close":14700,"volume":14360},{"date":"2025-09-17","open":14630,"high":14630,"low":14575,"close":14610,"volume":8078},{"date":"2025-09-18","open":14555,"high":14675,"low":14555,"close":14660,"volume":18110},{"date":"2025-09-19","open":14769,"high":14809,"low":14749,"close":14779,"volume":8887},{"date":"2025-09-22","open":15039,"high":15039,"low":14934,"close":14944,"volume":15624},{"date":"2025-09-23","open":15169,"high":15248,"low":15169,"close":15233,"volume":89971},{"date":"2025-09-24","open":15123,"high":15133,"low":15053,"close":15133,"volume":14194},{"date":"2025-09-25","open":15113,"high":15113,"low":15054,"close":15064,"volume":50385},{"date":"2025-09-26","open":15113,"high":15223,"low":15113,"close":15223,"volume":12767},{"date":"2025-09-29","open":15223,"high":15223,"low":15133,"close":15148,"volume":13617},{"date":"2025-09-30","open":15143,"high":15193,"low":15108,"close":15188,"volume":37380},{"date":"2025-10-01","open":15257,"high":15277,"low":15178,"close":15198,"volume":6847},{"date":"2025-10-02","open":15372,"high":15397,"low":15348,"close":15363,"volume":14779},{"date":"2025-10-10","open":15661,"high":15891,"low":15661,"close":15776,"volume":28623},{"date":"2025-10-13","open":15502,"high":15562,"low":15447,"close":15467,"volume":56499},{"date":"2025-10-14","open":15542,"high":15657,"low":15457,"close":15502,"volume":18824},{"date":"2025-10-15","open":15407,"high":15442,"low":15338,"close":15422,"volume":27974},{"date":"2025-10-16","open":15477,"high":15477,"low":15377,"close":15437,"volume":9587},{"date":"2025-10-17","open":15358,"high":15392,"low":15293,"close":15308,"volume":9459},{"date":"2025-10-20","open":15547,"high":15632,"low":15542,"close":15627,"volume":12895},{"date":"2025-10-21","open":15746,"high":15821,"low":15736,"close":15816,"volume":12192},{"date":"2025-10-22","open":15761,"high":15806,"low":15696,"close":15791,"volume":15317},{"date":"2025-10-23","open":15696,"high":15846,"low":15681,"close":15831,"volume":30726},{"date":"2025-10-24","open":15856,"high":15941,"low":15851,"close":15941,"volume":22773},{"date":"2025-10-27","open":16250,"high":16250,"low":16160,"close":16235,"volume":66131},{"date":"2025-10-28","open":16424,"high":16488,"low":16409,"close":16479,"volume":27203},{"date":"2025-10-29","open":16733,"high":16927,"low":16693,"close":16923,"volume":92504},{"date":"2025-10-30","open":16742,"high":16907,"low":16737,"close":16857,"volume":137773},{"date":"2025-10-31","open":16867,"high":16897,"low":16812,"close":16837,"volume":39681},{"date":"2025-11-03","open":16633,"high":16683,"low":16573,"close":16588,"volume":16436,"rsi_14":74.27,"sma_20":15888.65,"sma_60":14858.45,"sma_120":13625.48},{"date":"2025-11-04","open":16652,"high":16692,"low":16518,"close":16518,"volume":32423,"rsi_14":74.64,"sma_20":15955.0,"sma_60":14908.42,"sma_120":13671.69},{"date":"2025-11-05","open":16444,"high":16538,"low":16324,"close":16538,"volume":115335,"rsi_14":74.7,"sma_20":16021.85,"sma_60":14953.07,"sma_120":13717.87},{"date":"2025-11-06","open":16498,"high":16533,"low":16429,"close":16513,"volume":25921,"rsi_14":78.36,"sma_20":16079.25,"sma_60":14999.55,"sma_120":13761.8},{"date":"2025-11-07","open":16328,"high":16428,"low":16293,"close":16428,"volume":9923,"rsi_14":71.21,"sma_20":16111.75,"sma_60":15042.72,"sma_120":13802.17},{"date":"2025-11-10","open":16403,"high":16492,"low":16323,"close":16438,"volume":12982,"rsi_14":68.17,"sma_20":16160.25,"sma_60":15083.38,"sma_120":13839.92},{"date":"2025-11-11","open":16762,"high":16877,"low":16732,"close":16807,"volume":13117,"rsi_14":74.72,"sma_20":16225.4,"sma_60":15126.22,"sma_120":13881.33},{"date":"2025-11-12","open":16787,"high":16907,"low":16762,"close":16907,"volume":11778,"rsi_14":75.44,"sma_20":16299.55,"sma_60":15172.35,"sma_120":13924.09},{"date":"2025-11-13","open":16779,"high":16929,"low":16779,"close":16879,"volume":7665,"rsi_14":72.81,"sma_20":16371.2,"sma_60":15215.35,"sma_120":13967.61},{"date":"2025-11-14","open":16522,"high":16542,"low":16233,"close":16323,"volume":16040,"rsi_14":51.86,"sma_20":16421.9,"sma_60":15250.3,"sma_120":14005.43},{"date":"2025-11-17","open":16465,"high":16638,"low":16465,"close":16598,"volume":15059,"rsi_14":52.44,"sma_20":16470.3,"sma_60":15289.63,"sma_120":14046.49},{"date":"2025-11-18","open":16453,"high":16478,"low":16253,"close":16308,"volume":19459,"rsi_14":35.69,"sma_20":16494.8,"sma_60":15324.33,"sma_120":14086.27},{"date":"2025-11-19","open":16134,"high":16219,"low":16064,"close":16139,"volume":19458,"rsi_14":34.12,"sma_20":16512.05,"sma_60":15360.42,"sma_120":14124.55},{"date":"2025-11-20","open":16632,"high":16732,"low":16622,"close":16692,"volume":23972,"rsi_14":47.4,"sma_20":16554.95,"sma_60":15405.97,"sma_120":14168.81},{"date":"2025-11-21","open":16119,"high":16193,"low":16094,"close":16159,"volume":28799,"rsi_14":43.04,"sma_20":16565.7,"sma_60":15444.47,"sma_120":14208.04},{"date":"2025-11-24","open":16313,"high":16373,"low":16233,"close":16343,"volume":24011,"rsi_14":47.27,"sma_20":16570.95,"sma_60":15484.05,"sma_120":14246.83},{"date":"2025-11-25","open":16672,"high":16672,"low":16602,"close":16612,"volume":14423,"rsi_14":51.08,"sma_20":16577.35,"sma_60":15526.1,"sma_120":14286.07},{"date":"2025-11-26","open":16548,"high":16652,"low":16474,"close":16637,"volume":14351,"rsi_14":51.8,"sma_20":16562.85,"sma_60":15566.68,"sma_120":14326.42},{"date":"2025-11-27","open":16747,"high":16757,"low":16667,"close":16687,"volume":11992,"rsi_14":54.2,"sma_20":16555.9,"sma_60":15610.08,"sma_120":14369.02},{"date":"2025-11-28","open":16697,"high":16812,"low":16667,"close":16812,"volume":8691,"rsi_14":55.69,"sma_20":16556.2,"sma_60":15654.1,"sma_120":14410.65},{"date":"2025-12-01","open":16812,"high":16957,"low":16593,"close":16637,"volume":20555,"rsi_14":47.93,"sma_20":16560.25,"sma_60":15697.75,"sma_120":14451.09},{"date":"2025-12-02","open":16782,"high":16842,"low":16737,"close":16742,"volume":11211,"rsi_14":48.01,"sma_20":16573.0,"sma_60":15742.9,"sma_120":14492.21},{"date":"2025-12-03","open":16867,"high":16962,"low":16862,"close":16922,"volume":9988,"rsi_14":51.15,"sma_20":16593.75,"sma_60":15790.97,"sma_120":14533.67},{"date":"2025-12-04","open":16742,"high":16822,"low":16717,"close":16822,"volume":16174,"rsi_14":58.64,"sma_20":16610.75,"sma_60":15834.23,"sma_120":14573.38},{"date":"2025-12-05","open":16877,"high":16927,"low":16852,"close":16882,"volume":12838,"rsi_14":55.55,"sma_20":16634.95,"sma_60":15876.08,"sma_120":14615.08},{"date":"2025-12-08","open":16907,"high":16907,"low":16837,"close":16862,"volume":12162,"rsi_14":61.32,"sma_20":16657.65,"sma_60":15919.52,"sma_120":14656.92},{"date":"2025-12-09","open":16987,"high":16987,"low":16942,"close":16952,"volume":15878,"rsi_14":66.88,"sma_20":16666.45,"sma_60":15964.7,"sma_120":14699.21},{"date":"2025-12-10","open":16957,"high":16977,"low":16912,"close":16972,"volume":43500,"rsi_14":57.91,"sma_20":16671.25,"sma_60":16008.8,"sma_120":14740.79},{"date":"2025-12-11","open":16812,"high":16812,"low":16652,"close":16732,"volume":21316,"rsi_14":68.04,"sma_20":16665.8,"sma_60":16047.23,"sma_120":14780.04},{"date":"2025-12-12","open":16782,"high":16812,"low":16747,"close":16802,"volume":12514,"rsi_14":65.68,"sma_20":16691.25,"sma_60":16086.75,"sma_120":14819.42},{"date":"2025-12-15","open":16523,"high":16583,"low":16488,"close":16493,"volume":33576,"rsi_14":47.22,"sma_20":16687.55,"sma_60":16118.77,"sma_120":14856.67},{"date":"2025-12-16","open":16318,"high":16318,"low":16203,"close":16283,"volume":13895,"rsi_14":40.93,"sma_20":16687.75,"sma_60":16145.62,"sma_120":14891.92},{"date":"2025-12-17","open":16378,"high":16513,"low":16378,"close":16498,"volume":8597,"rsi_14":45.05,"sma_20":16707.2,"sma_60":16177.55,"sma_120":14928.29},{"date":"2025-12-18","open":16164,"high":16203,"low":16124,"close":16193,"volume":7183,"rsi_14":35.24,"sma_20":16683.75,"sma_60":16203.57,"sma_120":14961.54},{"date":"2025-12-19","open":16373,"high":16423,"low":16313,"close":16378,"volume":10938,"rsi_14":43.84,"sma_20":16696.2,"sma_60":16230.67,"sma_120":14994.76},{"date":"2025-12-22","open":16652,"high":16742,"low":16652,"close":16712,"volume":15602,"rsi_14":49.36,"sma_20":16716.15,"sma_60":16260.62,"sma_120":15030.56},{"date":"2025-12-23","open":16712,"high":16772,"low":16712,"close":16732,"volume":8105,"rsi_14":45.64,"sma_20":16723.7,"sma_60":16286.08,"sma_120":15065.36},{"date":"2025-12-24","open":16957,"high":16957,"low":16583,"close":16583,"volume":13819,"rsi_14":44.62,"sma_20":16722.5,"sma_60":16310.7,"sma_120":15098.78},{"date":"2025-12-26","open":16612,"high":16672,"low":16388,"close":16528,"volume":11708,"rsi_14":42.02,"sma_20":16714.5,"sma_60":16335.57,"sma_120":15132.25},{"date":"2025-12-29","open":16543,"high":16553,"low":16413,"close":16413,"volume":21809,"rsi_14":40.3,"sma_20":16694.5,"sma_60":16355.85,"sma_120":15163.59},{"date":"2025-12-30","open":16393,"high":16488,"low":16338,"close":16488,"volume":6377,"rsi_14":39.91,"sma_20":16687.0,"sma_60":16378.63,"sma_120":15194.85},{"date":"2026-01-02","open":16428,"high":16553,"low":16253,"close":16543,"volume":27363,"rsi_14":40.81,"sma_20":16677.0,"sma_60":16401.67,"sma_120":15226.32},{"date":"2026-01-05","open":16538,"high":16583,"low":16523,"close":16528,"volume":16858,"rsi_14":45.15,"sma_20":16657.25,"sma_60":16424.28,"sma_120":15257.62},{"date":"2026-01-06","open":16418,"high":16508,"low":16418,"close":16478,"volume":15328,"rsi_14":42.24,"sma_20":16640.0,"sma_60":16443.33,"sma_120":15288.42},{"date":"2026-01-07","open":16428,"high":16463,"low":16373,"close":16373,"volume":12401,"rsi_14":46.83,"sma_20":16614.5,"sma_60":16453.73,"sma_120":15317.51},{"date":"2026-01-08","open":16503,"high":16503,"low":16403,"close":16403,"volume":10069,"rsi_14":53.51,"sma_20":16591.5,"sma_60":16469.8,"sma_120":15346.07},{"date":"2026-01-09","open":16408,"high":16463,"low":16358,"close":16463,"volume":6842,"rsi_14":48.87,"sma_20":16567.0,"sma_60":16486.28,"sma_120":15375.12},{"date":"2026-01-12","open":16533,"high":16548,"low":16418,"close":16508,"volume":21041,"rsi_14":62.16,"sma_20":16543.75,"sma_60":16504.85,"sma_120":15403.02},{"date":"2026-01-13","open":16622,"high":16732,"low":16622,"close":16732,"volume":23073,"rsi_14":63.3,"sma_20":16543.75,"sma_60":16526.92,"sma_120":15432.05},{"date":"2026-01-14","open":16772,"high":16822,"low":16762,"close":16762,"volume":22875,"rsi_14":52.43,"sma_20":16541.75,"sma_60":16551.63,"sma_120":15460.12},{"date":"2026-01-15","open":16443,"high":16563,"low":16428,"close":16563,"volume":20431,"rsi_14":42.98,"sma_20":16545.25,"sma_60":16567.7,"sma_120":15485.6},{"date":"2026-01-16","open":16573,"high":16687,"low":16573,"close":16687,"volume":29801,"rsi_14":54.43,"sma_20":16565.5,"sma_60":16582.68,"sma_120":15512.33},{"date":"2026-01-19","open":16458,"high":16458,"low":16373,"close":16398,"volume":21751,"rsi_14":45.42,"sma_20":16560.5,"sma_60":16593.25,"sma_120":15536.98},{"date":"2026-01-20","open":16398,"high":16473,"low":16358,"close":16388,"volume":24837,"rsi_14":49.05,"sma_20":16570.25,"sma_60":16602.98,"sma_120":15562.72},{"date":"2026-01-21","open":16178,"high":16193,"low":16069,"close":16124,"volume":18198,"rsi_14":37.87,"sma_20":16557.5,"sma_60":16606.47,"sma_120":15586.41},{"date":"2026-01-22","open":16173,"high":16258,"low":16164,"close":16183,"volume":20252,"rsi_14":38.08,"sma_20":16531.0,"sma_60":16606.03,"sma_120":15609.1},{"date":"2026-01-23","open":16243,"high":16343,"low":16233,"close":16328,"volume":14078,"rsi_14":43.9,"sma_20":16510.75,"sma_60":16603.93,"sma_120":15631.8},{"date":"2026-01-26","open":16119,"high":16168,"low":16069,"close":16144,"volume":13829,"rsi_14":40.56,"sma_20":16488.75,"sma_60":16591.37,"sma_120":15651.96},{"date":"2026-01-27","open":16468,"high":16518,"low":16438,"close":16463,"volume":31754,"rsi_14":52.26,"sma_20":16485.5,"sma_60":16585.3,"sma_120":15675.91},{"date":"2026-01-28","open":16473,"high":16543,"low":16408,"close":16488,"volume":19584,"rsi_14":52.14,"sma_20":16489.25,"sma_60":16579.98,"sma_120":15696.32},{"date":"2026-01-29","open":16497,"high":16497,"low":16347,"close":16487,"volume":25377,"rsi_14":50.26,"sma_20":16488.5,"sma_60":16578.58,"sma_120":15718.52},{"date":"2026-01-30","open":16257,"high":16272,"low":16167,"close":16232,"volume":25087,"rsi_14":43.26,"sma_20":16472.25,"sma_60":16574.08,"sma_120":15741.25},{"date":"2026-02-02","open":16257,"high":16377,"low":16122,"close":16192,"volume":26104,"rsi_14":35.88,"sma_20":16454.75,"sma_60":16568.58,"sma_120":15760.83},{"date":"2026-02-03","open":16482,"high":16537,"low":16467,"close":16492,"volume":11105,"rsi_14":43.62,"sma_20":16454.75,"sma_60":16568.5,"sma_120":15784.02},{"date":"2026-02-04","open":16082,"high":16152,"low":16082,"close":16117,"volume":20814,"rsi_14":40.46,"sma_20":16441.25,"sma_60":16563.57,"sma_120":15803.14},{"date":"2026-02-05","open":16022,"high":16222,"low":16022,"close":16127,"volume":6530,"rsi_14":37.47,"sma_20":16426.75,"sma_60":16558.63,"sma_120":15821.01},{"date":"2026-02-06","open":15968,"high":16162,"low":15873,"close":16157,"volume":8213,"rsi_14":43.73,"sma_20":16410.75,"sma_60":16548.07,"sma_120":15837.14},{"date":"2026-02-09","open":16397,"high":16412,"low":16277,"close":16277,"volume":77609,"rsi_14":47.09,"sma_20":16398.5,"sma_60":16537.83,"sma_120":15855.09},{"date":"2026-02-10","open":16417,"high":16457,"low":16277,"close":16402,"volume":99573,"rsi_14":56.61,"sma_20":16381.25,"sma_60":16530.27,"sma_120":15872.81},{"date":"2026-02-11","open":16387,"high":16387,"low":16292,"close":16297,"volume":10823,"rsi_14":52.44,"sma_20":16357.25,"sma_60":16530.08,"sma_120":15890.19},{"date":"2026-02-12","open":16182,"high":16202,"low":15873,"close":16137,"volume":38792,"rsi_14":45.04,"sma_20":16335.25,"sma_60":16522.68,"sma_120":15906.16},{"date":"2026-02-13","open":15853,"high":15853,"low":15668,"close":15733,"volume":164503,"rsi_14":40.7,"sma_20":16286.75,"sma_60":16513.33,"sma_120":15918.83},{"date":"2026-02-19","open":15858,"high":15888,"low":15733,"close":15848,"volume":49009,"rsi_14":34.86,"sma_20":16258.5,"sma_60":16508.73,"sma_120":15934.58},{"date":"2026-02-20","open":15813,"high":15818,"low":15778,"close":15803,"volume":10798,"rsi_14":33.33,"sma_20":16228.5,"sma_60":16494.17,"sma_120":15950.07},{"date":"2026-02-23","open":15863,"high":15863,"low":15733,"close":15753,"volume":18332,"rsi_14":32.79,"sma_20":16209.25,"sma_60":16487.65,"sma_120":15966.06},{"date":"2026-02-24","open":15848,"high":15953,"low":15848,"close":15883,"volume":7298,"rsi_14":41.29,"sma_20":16193.5,"sma_60":16480.22,"sma_120":15982.13},{"date":"2026-02-25","open":15987,"high":16047,"low":15858,"close":15878,"volume":8606,"rsi_14":42.03,"sma_20":16170.25,"sma_60":16468.23,"sma_120":15997.17},{"date":"2026-02-26","open":16027,"high":16037,"low":15913,"close":16017,"volume":13061,"rsi_14":36.91,"sma_20":16163.25,"sma_60":16458.17,"sma_120":16012.42},{"date":"2026-02-27","open":15708,"high":15823,"low":15708,"close":15798,"volume":16517,"rsi_14":40.36,"sma_20":16129.25,"sma_60":16443.08,"sma_120":16026.58},{"date":"2026-03-03","open":15818,"high":15858,"low":15708,"close":15728,"volume":10138,"rsi_14":37.95,"sma_20":16089.55,"sma_60":16424.43,"sma_120":16039.27},{"date":"2026-03-04","open":15858,"high":15928,"low":15748,"close":15788,"volume":16013,"rsi_14":39.01,"sma_20":16053.6,"sma_60":16409.7,"sma_120":16053.73},{"date":"2026-03-05","open":15923,"high":15938,"low":15803,"close":15843,"volume":21375,"rsi_14":36.68,"sma_20":16033.15,"sma_60":16394.13,"sma_120":16068.52},{"date":"2026-03-06","open":16037,"high":16082,"low":15972,"close":16037,"volume":15033,"rsi_14":39.18,"sma_20":16024.45,"sma_60":16378.82,"sma_120":16084.89},{"date":"2026-03-09","open":15643,"high":15703,"low":15513,"close":15703,"volume":8809,"rsi_14":34.68,"sma_20":15984.0,"sma_60":16359.58,"sma_120":16096.91},{"date":"2026-03-10","open":15913,"high":16003,"low":15863,"close":15948,"volume":6126,"rsi_14":45.0,"sma_20":15974.55,"sma_60":16343.43,"sma_120":16109.76},{"date":"2026-03-11","open":16072,"high":16107,"low":15962,"close":16002,"volume":6484,"rsi_14":57.22,"sma_20":15967.35,"sma_60":16328.53,"sma_120":16124.02},{"date":"2026-03-12","open":16062,"high":16062,"low":15982,"close":16012,"volume":4917,"rsi_14":54.47,"sma_20":15959.15,"sma_60":16312.3,"sma_120":16138.5},{"date":"2026-03-13","open":15992,"high":16052,"low":15942,"close":16047,"volume":1837,"rsi_14":56.96,"sma_20":15946.7,"sma_60":16296.32,"sma_120":16152.56},{"date":"2026-03-16","open":15893,"high":15933,"low":15848,"close":15923,"volume":8479,"rsi_14":54.44,"sma_20":15921.75,"sma_60":16282.25,"sma_120":16164.74},{"date":"2026-03-17","open":15963,"high":15978,"low":15893,"close":15903,"volume":5125,"rsi_14":50.03,"sma_20":15901.05,"sma_60":16266.68,"sma_120":16176.72},{"date":"2026-03-18","open":15932,"high":16052,"low":15932,"close":16052,"volume":4071,"rsi_14":54.5,"sma_20":15895.85,"sma_60":16258.78,"sma_120":16188.77},{"date":"2026-03-19","open":15923,"high":15923,"low":15828,"close":15853,"volume":7843,"rsi_14":44.87,"sma_20":15900.9,"sma_60":16251.05,"sma_120":16198.33},{"date":"2026-03-20","open":15718,"high":15813,"low":15688,"close":15793,"volume":5973,"rsi_14":49.27,"sma_20":15897.2,"sma_60":16238.73,"sma_120":16208.14},{"date":"2026-03-23","open":15478,"high":15548,"low":15463,"close":15543,"volume":9875,"rsi_14":44.85,"sma_20":15883.25,"sma_60":16227.33,"sma_120":16215.45},{"date":"2026-03-24","open":15623,"high":15628,"low":15493,"close":15548,"volume":5842,"rsi_14":43.1,"sma_20":15872.05,"sma_60":16212.93,"sma_120":16221.8},{"date":"2026-03-25","open":15543,"high":15598,"low":15503,"close":15553,"volume":5882,"rsi_14":41.42,"sma_20":15854.6,"sma_60":16193.03,"sma_120":16226.83},{"date":"2026-03-26","open":15583,"high":15663,"low":15543,"close":15578,"volume":45793,"rsi_14":34.87,"sma_20":15838.65,"sma_60":16173.22,"sma_120":16229.65},{"date":"2026-03-27","open":15382,"high":15382,"low":15288,"close":15373,"volume":40317,"rsi_14":38.16,"sma_20":15805.5,"sma_60":16152.5,"sma_120":16231.6},{"date":"2026-03-30","open":14864,"high":15169,"low":14814,"close":15044,"volume":19882,"rsi_14":19.34,"sma_20":15766.85,"sma_60":16127.2,"sma_120":16231.38},{"date":"2026-03-31","open":14879,"high":15194,"low":14869,"close":15129,"volume":9013,"rsi_14":20.94,"sma_20":15736.9,"sma_60":16105.23,"sma_120":16230.54},{"date":"2026-04-01","open":15523,"high":15568,"low":15473,"close":15523,"volume":4592,"rsi_14":37.02,"sma_20":15723.65,"sma_60":16088.58,"sma_120":16233.61},{"date":"2026-04-02","open":15678,"high":15683,"low":15448,"close":15473,"volume":5575,"rsi_14":34.89,"sma_20":15705.15,"sma_60":16070.18,"sma_120":16235.92},{"date":"2026-04-03","open":15678,"high":15703,"low":15613,"close":15613,"volume":3873,"rsi_14":41.92,"sma_20":15683.9,"sma_60":16054.37,"sma_120":16239.33},{"date":"2026-04-06","open":15633,"high":15718,"low":15633,"close":15668,"volume":4274,"rsi_14":44.52,"sma_20":15683.1,"sma_60":16040.62,"sma_120":16241.98},{"date":"2026-04-07","open":15708,"high":15748,"low":15623,"close":15648,"volume":2336,"rsi_14":39.52,"sma_20":15669.05,"sma_60":16028.28,"sma_120":16241.01},{"date":"2026-04-08","open":15943,"high":15992,"low":15883,"close":15953,"volume":37438,"rsi_14":53.06,"sma_20":15667.5,"sma_60":16020.53,"sma_120":16245.17},{"date":"2026-04-09","open":15972,"high":15977,"low":15913,"close":15958,"volume":3740,"rsi_14":54.86,"sma_20":15665.7,"sma_60":16011.87,"sma_120":16249.08},{"date":"2026-04-10","open":15982,"high":16117,"low":15982,"close":16082,"volume":21315,"rsi_14":65.82,"sma_20":15668.4,"sma_60":16004.53,"sma_120":16254.69},{"date":"2026-04-13","open":16107,"high":16177,"low":16097,"close":16157,"volume":13189,"rsi_14":67.12,"sma_20":15681.1,"sma_60":15994.7,"sma_120":16260.81},{"date":"2026-04-14","open":16367,"high":16412,"low":16307,"close":16367,"volume":20688,"rsi_14":70.42,"sma_20":15705.3,"sma_60":15987.87,"sma_120":16269.75},{"date":"2026-04-15","open":16627,"high":16701,"low":16237,"close":16612,"volume":134289,"rsi_14":73.3,"sma_20":15734.25,"sma_60":15988.45,"sma_120":16278.08},{"date":"2026-04-16","open":17011,"high":17086,"low":16961,"close":17086,"volume":45352,"rsi_14":84.21,"sma_20":15796.95,"sma_60":15994.87,"sma_120":16288.77},{"date":"2026-04-17","open":17071,"high":17071,"low":17001,"close":17051,"volume":10088,"rsi_14":95.31,"sma_20":15860.9,"sma_60":16005.53,"sma_120":16299.39},{"date":"2026-04-20","open":17201,"high":17211,"low":17131,"close":17166,"volume":29809,"rsi_14":95.37,"sma_20":15943.1,"sma_60":16018.28,"sma_120":16310.63},{"date":"2026-04-21","open":17241,"high":17241,"low":17181,"close":17211,"volume":45409,"rsi_14":94.53,"sma_20":16027.3,"sma_60":16036.2,"sma_120":16321.33},{"date":"2026-04-22","open":17226,"high":17246,"low":17156,"close":17206,"volume":42154,"rsi_14":96.8,"sma_20":16111.0,"sma_60":16053.03,"sma_120":16329.53},{"date":"2026-04-23","open":17470,"high":17500,"low":17286,"close":17440,"volume":25558,"rsi_14":96.95,"sma_20":16205.2,"sma_60":16071.37,"sma_120":16337.65},{"date":"2026-04-24","open":17440,"high":17480,"low":17405,"close":17465,"volume":13274,"rsi_14":96.88,"sma_20":16310.85,"sma_60":16093.2,"sma_120":16342.28},{"date":"2026-04-27","open":17635,"high":17675,"low":17570,"close":17595,"volume":36501,"rsi_14":98.03,"sma_20":16439.5,"sma_60":16111.87,"sma_120":16348.58},{"date":"2026-04-28","open":17825,"high":17865,"low":17725,"close":17755,"volume":53597,"rsi_14":97.88,"sma_20":16571.9,"sma_60":16132.78,"sma_120":16356.38},{"date":"2026-04-29","open":17752,"high":17832,"low":17717,"close":17817,"volume":13838,"rsi_14":97.93,"sma_20":16687.35,"sma_60":16154.87,"sma_120":16366.73},{"date":"2026-04-30","open":17952,"high":18032,"low":17682,"close":17717,"volume":172522,"rsi_14":92.67,"sma_20":16800.3,"sma_60":16179.53,"sma_120":16376.81},{"date":"2026-05-04","open":17877,"high":17977,"low":17842,"close":17842,"volume":134510,"rsi_14":92.86,"sma_20":16912.5,"sma_60":16206.95,"sma_120":16387.77},{"date":"2026-05-06","open":18017,"high":18032,"low":17842,"close":17907,"volume":25503,"rsi_14":92.29,"sma_20":17024.25,"sma_60":16230.45,"sma_120":16399.47},{"date":"2026-05-07","open":18157,"high":18271,"low":18142,"close":18271,"volume":16595,"rsi_14":92.76,"sma_20":17155.25,"sma_60":16266.28,"sma_120":16414.92},{"date":"2026-05-08","open":18371,"high":18621,"low":18371,"close":18621,"volume":77491,"rsi_14":92.27,"sma_20":17288.5,"sma_60":16307.78,"sma_120":16433.21},{"date":"2026-05-11","open":18741,"high":18881,"low":18711,"close":18841,"volume":130600,"rsi_14":94.74,"sma_20":17432.5,"sma_60":16352.45,"sma_120":16450.26},{"date":"2026-05-12","open":18811,"high":18916,"low":18791,"close":18871,"volume":174674,"rsi_14":94.5,"sma_20":17571.75,"sma_60":16395.62,"sma_120":16466.72},{"date":"2026-05-13","open":18926,"high":19126,"low":18926,"close":19086,"volume":322470,"rsi_14":94.95,"sma_20":17718.0,"sma_60":16440.28,"sma_120":16485.28},{"date":"2026-05-14","open":19415,"high":19490,"low":19390,"close":19470,"volume":287172,"rsi_14":95.93,"sma_20":17873.0,"sma_60":16493.12,"sma_120":16511.6},{"date":"2026-05-15","open":19695,"high":19780,"low":19390,"close":19420,"volume":108715,"rsi_14":93.41,"sma_20":18013.25,"sma_60":16547.78,"sma_120":16535.23},{"date":"2026-05-18","open":19375,"high":19440,"low":19260,"close":19260,"volume":199673,"rsi_14":87.14,"sma_20":18121.75,"sma_60":16606.53,"sma_120":16559.93},{"date":"2026-05-19","open":19280,"high":19475,"low":19180,"close":19330,"volume":128935,"rsi_14":86.81,"sma_20":18235.5,"sma_60":16664.53,"sma_120":16586.63},{"date":"2026-05-20","open":19265,"high":19295,"low":19150,"close":19255,"volume":11576,"rsi_14":83.0,"sma_20":18339.75,"sma_60":16722.03,"sma_120":16608.1},{"date":"2026-05-21","open":19235,"high":19480,"low":19170,"close":19405,"volume":121779,"rsi_14":83.69,"sma_20":18449.25,"sma_60":16782.87,"sma_120":16635.26},{"date":"2026-05-22","open":19410,"high":19630,"low":19410,"close":19610,"volume":135260,"rsi_14":88.44,"sma_20":18569.25,"sma_60":16844.95,"sma_120":16662.58},{"date":"2026-05-26","open":19610,"high":19615,"low":19450,"close":19460,"volume":82280,"rsi_14":82.53,"sma_20":18670.0,"sma_60":16904.62,"sma_120":16686.42},{"date":"2026-05-27","open":19430,"high":19480,"low":19335,"close":19395,"volume":87509,"rsi_14":79.92,"sma_20":18766.25,"sma_60":16960.87,"sma_120":16709.52},{"date":"2026-05-28","open":19400,"high":19500,"low":19285,"close":19350,"volume":68729,"rsi_14":74.88,"sma_20":18853.75,"sma_60":17020.03,"sma_120":16731.56},{"date":"2026-05-29","open":19495,"high":19685,"low":19495,"close":19685,"volume":120619,"rsi_14":74.71,"sma_20":18950.0,"sma_60":17086.27,"sma_120":16755.35},{"date":"2026-06-01","open":19740,"high":19925,"low":19685,"close":19745,"volume":123634,"rsi_14":72.68,"sma_20":19046.5,"sma_60":17152.5,"sma_120":16781.1},{"date":"2026-06-02","open":19935,"high":19955,"low":19745,"close":19850,"volume":15391,"rsi_14":73.67,"sma_20":19153.25,"sma_60":17219.57,"sma_120":16806.85},{"date":"2026-06-04","open":19635,"high":19695,"low":19460,"close":19650,"volume":13936,"rsi_14":63.75,"sma_20":19243.75,"sma_60":17280.05,"sma_120":16829.43},{"date":"2026-06-05","open":19745,"high":19940,"low":19700,"close":19825,"volume":18587,"rsi_14":59.62,"sma_20":19339.75,"sma_60":17349.03,"sma_120":16854.31},{"date":"2026-06-08","open":19405,"high":19505,"low":19185,"close":19235,"volume":107907,"rsi_14":46.12,"sma_20":19388.0,"sma_60":17404.1,"sma_120":16873.77},{"date":"2026-06-09","open":19191,"high":19191,"low":18981,"close":19071,"volume":82592,"rsi_14":46.03,"sma_20":19410.5,"sma_60":17455.5,"sma_120":16892.02},{"date":"2026-06-10","open":18866,"high":18911,"low":18721,"close":18801,"volume":65339,"rsi_14":39.77,"sma_20":19408.5,"sma_60":17502.23,"sma_120":16907.27},{"date":"2026-06-11","open":18371,"high":18646,"low":18301,"close":18641,"volume":43438,"rsi_14":38.5,"sma_20":19397.0,"sma_60":17545.72,"sma_120":16921.02},{"date":"2026-06-12","open":18711,"high":18796,"low":18661,"close":18666,"volume":10260,"rsi_14":35.49,"sma_20":19376.0,"sma_60":17591.7,"sma_120":16936.97},{"date":"2026-06-15","open":18787,"high":18926,"low":18752,"close":18926,"volume":18691,"rsi_14":36.85,"sma_20":19348.75,"sma_60":17642.35,"sma_120":16954.52},{"date":"2026-06-16","open":19151,"high":19196,"low":19051,"close":19086,"volume":147694,"rsi_14":42.83,"sma_20":19332.0,"sma_60":17693.17,"sma_120":16975.97},{"date":"2026-06-17","open":18971,"high":19073,"low":18936,"close":19051,"volume":12382,"rsi_14":43.33,"sma_20":19321.5,"sma_60":17746.73,"sma_120":16998.89},{"date":"2026-06-18","open":19051,"high":19121,"low":18981,"close":19096,"volume":33301,"rsi_14":45.07,"sma_20":19309.75,"sma_60":17802.05,"sma_120":17020.39},{"date":"2026-06-19","open":19326,"high":19351,"low":19111,"close":19111,"volume":30535,"rsi_14":37.31,"sma_20":19302.5,"sma_60":17861.78,"sma_120":17044.56},{"date":"2026-06-22","open":19096,"high":19300,"low":19081,"close":19220,"volume":210340,"rsi_14":38.66,"sma_20":19293.25,"sma_60":17923.27,"sma_120":17068.1},{"date":"2026-06-23","open":19000,"high":19070,"low":18631,"close":18631,"volume":27168,"rsi_14":28.21,"sma_20":19244.25,"sma_60":17974.83,"sma_120":17083.93},{"date":"2026-06-24","open":18611,"high":18766,"low":18541,"close":18726,"volume":14911,"rsi_14":32.84,"sma_20":19207.5,"sma_60":18027.57,"sma_120":17100.39},{"date":"2026-06-25","open":18696,"high":18901,"low":18586,"close":18586,"volume":222182,"rsi_14":26.69,"sma_20":19167.0,"sma_60":18081.37,"sma_120":17116.93},{"date":"2026-06-26","open":18282,"high":18282,"low":17982,"close":18047,"volume":11432,"rsi_14":27.2,"sma_20":19101.75,"sma_60":18131.67,"sma_120":17129.43},{"date":"2026-06-29","open":18156,"high":18386,"low":18131,"close":18291,"volume":65448,"rsi_14":35.5,"sma_20":19032.0,"sma_60":18184.63,"sma_120":17144.93},{"date":"2026-06-30","open":18451,"high":18596,"low":18451,"close":18596,"volume":22882,"rsi_14":46.24,"sma_20":18974.5,"sma_60":18236.12,"sma_120":17162.35},{"date":"2026-07-01","open":18980,"high":19055,"low":18891,"close":18906,"volume":31320,"rsi_14":54.61,"sma_20":18927.25,"sma_60":18293.6,"sma_120":17181.89},{"date":"2026-07-02","open":18991,"high":19086,"low":18946,"close":18981,"volume":31611,"rsi_14":55.38,"sma_20":18893.75,"sma_60":18350.0,"sma_120":17202.18},{"date":"2026-07-03","open":18980,"high":19025,"low":18856,"close":18856,"volume":20076,"rsi_14":48.75,"sma_20":18845.25,"sma_60":18403.08,"sma_120":17221.85},{"date":"2026-07-06","open":18891,"high":19005,"low":18821,"close":18866,"volume":4523,"rsi_14":45.83,"sma_20":18826.75,"sma_60":18456.67,"sma_120":17242.47},{"date":"2026-07-07","open":19005,"high":19020,"low":18816,"close":18906,"volume":7645,"rsi_14":47.26,"sma_20":18818.5,"sma_60":18505.83,"sma_120":17263.18},{"date":"2026-07-08","open":18846,"high":18851,"low":18531,"close":18531,"volume":11362,"rsi_14":40.5,"sma_20":18805.0,"sma_60":18548.67,"sma_120":17280.27},{"date":"2026-07-09","open":18746,"high":18876,"low":18736,"close":18861,"volume":41192,"rsi_14":46.2,"sma_20":18816.0,"sma_60":18594.92,"sma_120":17299.72},{"date":"2026-07-10","open":18901,"high":18945,"low":18746,"close":18746,"volume":27313,"rsi_14":42.79,"sma_20":18820.0,"sma_60":18638.0,"sma_120":17316.35},{"date":"2026-07-13","open":18861,"high":18985,"low":18846,"close":18886,"volume":56758,"rsi_14":54.48,"sma_20":18818.0,"sma_60":18679.92,"sma_120":17333.89},{"date":"2026-07-14","open":18681,"high":18681,"low":18461,"close":18656,"volume":14344,"rsi_14":48.83,"sma_20":18796.5,"sma_60":18713.92,"sma_120":17351.18},{"date":"2026-07-15","open":18816,"high":18911,"low":18791,"close":18841,"volume":49991,"rsi_14":54.21,"sma_20":18786.0,"sma_60":18743.08,"sma_120":17368.97},{"date":"2026-07-16","open":19106,"high":19171,"low":19076,"close":19076,"volume":38641,"rsi_14":68.93,"sma_20":18785.0,"sma_60":18776.75,"sma_120":17391.14},{"date":"2026-07-20","open":18606,"high":18646,"low":18436,"close":18451,"volume":32890,"rsi_14":52.58,"sma_20":18752.0,"sma_60":18798.08,"sma_120":17408.18},{"date":"2026-07-21","open":18401,"high":18541,"low":18396,"close":18541,"volume":46747,"rsi_14":49.05,"sma_20":18718.0,"sma_60":18820.17,"sma_120":17428.18},{"date":"2026-07-22","open":18661,"high":18661,"low":18551,"close":18596,"volume":54573,"rsi_14":44.11,"sma_20":18716.25,"sma_60":18843.25,"sma_120":17448.14},{"date":"2026-07-23","open":18441,"high":18461,"low":18266,"close":18291,"volume":81631,"rsi_14":37.94,"sma_20":18694.5,"sma_60":18857.33,"sma_120":17464.35},{"date":"2026-07-24","open":18112,"high":18112,"low":17822,"close":17902,"volume":94239,"rsi_14":34.72,"sma_20":18660.25,"sma_60":18864.5,"sma_120":17478.85},{"date":"2026-07-27","open":17972,"high":18232,"low":17972,"close":18232,"volume":70646,"rsi_14":40.78,"sma_20":18669.5,"sma_60":18875.0,"sma_120":17493.43},{"date":"2026-07-28","open":17951,"high":17976,"low":17677,"close":17687,"volume":10174,"rsi_14":34.56,"sma_20":18639.25,"sma_60":18873.75,"sma_120":17503.27},{"date":"2026-07-29","open":17961,"high":18036,"low":17582,"close":17742,"volume":20080,"rsi_14":38.87,"sma_20":18595.75,"sma_60":18872.25,"sma_120":17513.56},{"date":"2026-07-30","open":17595,"high":17710,"low":17475,"close":17520,"volume":45297,"rsi_14":30.63,"sma_20":18525.5,"sma_60":18868.67,"sma_120":17524.1},{"date":"2026-07-31","open":17595,"high":17880,"low":17590,"close":17755,"volume":53478,"rsi_14":36.09,"sma_20":18463.25,"sma_60":18866.92,"sma_120":17536.93},{"date":"2026-08-03","open":17945,"high":18065,"low":17875,"close":17920,"volume":13673,"rsi_14":36.53,"sma_20":18415.5,"sma_60":18866.83,"sma_120":17548.64},{"date":"2026-08-04","open":18260,"high":18315,"low":18075,"close":18310,"volume":13186,"rsi_14":45.22,"sma_20":18386.75,"sma_60":18867.17,"sma_120":17566.72},{"date":"2026-08-05","open":18605,"high":18687,"low":18540,"close":18645,"volume":59311,"rsi_14":47.29,"sma_20":18372.75,"sma_60":18867.25,"sma_120":17587.52},{"date":"2026-08-06","open":18440,"high":18470,"low":18255,"close":18425,"volume":76966,"rsi_14":41.52,"sma_20":18366.5,"sma_60":18860.0,"sma_120":17606.22},{"date":"2026-08-07","open":18530,"high":18560,"low":18410,"close":18450,"volume":15347,"rsi_14":49.7,"sma_20":18345.0,"sma_60":18852.67,"sma_120":17624.14},{"date":"2026-08-10","open":18450,"high":18635,"low":18440,"close":18620,"volume":11536,"rsi_14":51.1,"sma_20":18328.95,"sma_60":18830.58,"sma_120":17635.03},{"date":"2026-08-11","open":18435,"high":18470,"low":18375,"close":18420,"volume":6183,"rsi_14":47.51,"sma_20":18305.5,"sma_60":18813.03,"sma_120":17652.53},{"date":"2026-08-12","open":18165,"high":18230,"low":18125,"close":18210,"volume":26041,"rsi_14":48.8,"sma_20":18283.05,"sma_60":18792.82,"sma_120":17669.61},{"date":"2026-08-13","open":18265,"high":18325,"low":18210,"close":18300,"volume":174917,"rsi_14":56.2,"sma_20":18255.85,"sma_60":18776.77,"sma_120":17690.82},{"date":"2026-08-14","open":18395,"high":18490,"low":18350,"close":18415,"volume":9433,"rsi_14":53.04,"sma_20":18222.7,"sma_60":18761.47,"sma_120":17712.03},{"date":"2026-08-18","open":18300,"high":18300,"low":18085,"close":18125,"volume":7309,"rsi_14":57.98,"sma_20":18206.25,"sma_60":18742.58,"sma_120":17731.19},{"date":"2026-08-19","open":18045,"high":18050,"low":17810,"close":17820,"volume":3698,"rsi_14":51.26,"sma_20":18170.05,"sma_60":18716.12,"sma_120":17748.23},{"date":"2026-08-20","open":17885,"high":17950,"low":17820,"close":17930,"volume":10005,"rsi_14":57.17,"sma_20":18136.6,"sma_60":18688.07,"sma_120":17765.11},{"date":"2026-08-21","open":17690,"high":17720,"low":17610,"close":17675,"volume":16245,"rsi_14":48.61,"sma_20":18105.65,"sma_60":18658.27,"sma_120":17779.9},{"date":"2026-08-24","open":17670,"high":17670,"low":17455,"close":17475,"volume":19252,"rsi_14":42.37,"sma_20":18084.2,"sma_60":18626.22,"sma_120":17791.86},{"date":"2026-08-25","open":17465,"high":17510,"low":17405,"close":17510,"volume":3060,"rsi_14":34.38,"sma_20":18048.0,"sma_60":18595.5,"sma_120":17805.94},{"date":"2026-08-26","open":17550,"high":17670,"low":17530,"close":17615,"volume":7374,"rsi_14":27.9,"sma_20":18044.25,"sma_60":18560.95,"sma_120":17821.64},{"date":"2026-08-27","open":17795,"high":17800,"low":17615,"close":17725,"volume":125377,"rsi_14":34.23,"sma_20":18043.25,"sma_60":18527.23,"sma_120":17837.76},{"date":"2026-08-28","open":17985,"high":17985,"low":17830,"close":17830,"volume":5779,"rsi_14":36.52,"sma_20":18058.75,"sma_60":18493.52,"sma_120":17854.29},{"date":"2026-08-31","open":17830,"high":17890,"low":17740,"close":17825,"volume":59816,"rsi_14":31.38,"sma_20":18062.25,"sma_60":18463.05,"sma_120":17869.16},{"date":"2026-09-01","open":17760,"high":17780,"low":17685,"close":17740,"volume":38946,"rsi_14":33.17,"sma_20":18053.25,"sma_60":18428.25,"sma_120":17886.11},{"date":"2026-09-02","open":17755,"high":17775,"low":17610,"close":17610,"volume":14923,"rsi_14":34.54,"sma_20":18018.25,"sma_60":18401.12,"sma_120":17899.93},{"date":"2026-09-03","open":17790,"high":17790,"low":17665,"close":17735,"volume":66177,"rsi_14":35.7,"sma_20":17972.75,"sma_60":18378.82,"sma_120":17914.34},{"date":"2026-09-04","open":17920,"high":18030,"low":17920,"close":17950,"volume":15420,"rsi_14":38.8,"sma_20":17949.0,"sma_60":18364.58,"sma_120":17930.46},{"date":"2026-09-07","open":17735,"high":17745,"low":17550,"close":17675,"volume":7012,"rsi_14":39.08,"sma_20":17910.25,"sma_60":18348.43,"sma_120":17943.99},{"date":"2026-09-08","open":17685,"high":17730,"low":17550,"close":17645,"volume":28465,"rsi_14":45.1,"sma_20":17861.5,"sma_60":18331.37,"sma_120":17958.32},{"date":"2026-09-09","open":17485,"high":17555,"low":17460,"close":17490,"volume":17487,"rsi_14":37.98,"sma_20":17815.0,"sma_60":18307.4,"sma_120":17971.52},{"date":"2026-09-10","open":17405,"high":17420,"low":17280,"close":17385,"volume":37077,"rsi_14":41.37,"sma_20":17773.75,"sma_60":18279.02,"sma_120":17982.59},{"date":"2026-09-11","open":17450,"high":17485,"low":17385,"close":17410,"volume":16962,"rsi_14":47.84,"sma_20":17729.25,"sma_60":18251.63,"sma_120":17995.54},{"date":"2026-09-14","open":17410,"high":17525,"low":17400,"close":17450,"volume":23053,"rsi_14":48.01,"sma_20":17681.0,"sma_60":18224.17,"sma_120":18009.33},{"date":"2026-09-15","open":17590,"high":17730,"low":17565,"close":17730,"volume":3800,"rsi_14":53.41,"sma_20":17661.25,"sma_60":18201.12,"sma_120":18027.53},{"date":"2026-09-16","open":17730,"high":17855,"low":17725,"close":17810,"volume":4375,"rsi_14":52.57,"sma_20":17660.75,"sma_60":18177.57,"sma_120":18046.35},{"date":"2026-09-17","open":18020,"high":18105,"low":17950,"close":18060,"volume":6360,"rsi_14":56.39,"sma_20":17667.25,"sma_60":18168.0,"sma_120":18067.22},{"date":"2026-09-18","open":18230,"high":18510,"low":18230,"close":18510,"volume":74645,"rsi_14":65.26,"sma_20":17709.0,"sma_60":18164.35,"sma_120":18091.62},{"date":"2026-09-21","open":18500,"high":18570,"low":18490,"close":18500,"volume":58334,"rsi_14":67.51,"sma_20":17760.25,"sma_60":18162.87,"sma_120":18117.65},{"date":"2026-09-22","open":18665,"high":18720,"low":18420,"close":18490,"volume":45112,"rsi_14":71.46,"sma_20":17809.25,"sma_60":18170.22,"sma_120":18146.34},{"date":"2026-09-23","open":18425,"high":18480,"low":18335,"close":18480,"volume":14994,"rsi_14":69.25,"sma_20":17852.5,"sma_60":18173.32,"sma_120":18174.24},{"date":"2026-09-28","open":18385,"high":18405,"low":18240,"close":18350,"volume":13033,"rsi_14":60.81,"sma_20":17883.75,"sma_60":18169.17,"sma_120":18197.78},{"date":"2026-09-29","open":18360,"high":18360,"low":18210,"close":18280,"volume":9836,"rsi_14":68.39,"sma_20":17906.25,"sma_60":18158.68,"sma_120":18221.14},{"date":"2026-09-30","open":18185,"high":18235,"low":18105,"close":18120,"volume":14164,"rsi_14":63.38,"sma_20":17921.0,"sma_60":18144.3,"sma_120":18242.01},{"date":"2026-10-01","open":18360,"high":18560,"low":18360,"close":18532,"volume":41593,"rsi_14":75.64,"sma_20":17960.6,"sma_60":18138.85,"sma_120":18265.69},{"date":"2026-10-02","open":18360,"high":18415,"low":18200,"close":18215,"volume":6713,"rsi_14":68.49,"sma_20":17990.85,"sma_60":18127.95,"sma_120":18286.9},{"date":"2026-10-06","open":18545,"high":18605,"low":18520,"close":18590,"volume":19271,"rsi_14":72.74,"sma_20":18033.6,"sma_60":18122.63,"sma_120":18308.69},{"date":"2026-10-07","open":18580,"high":18580,"low":18520,"close":18560,"volume":13035,"rsi_14":71.48,"sma_20":18064.1,"sma_60":18123.07,"sma_120":18330.19},{"date":"2026-10-08","open":18550,"high":18550,"low":18460,"close":18475,"volume":16121,"rsi_14":65.59,"sma_20":18104.1,"sma_60":18116.58,"sma_120":18349.94},{"date":"2026-10-12","open":18385,"high":18385,"low":18230,"close":18250,"volume":8639,"rsi_14":58.68,"sma_20":18134.35,"sma_60":18108.27,"sma_120":18367.19},{"date":"2026-10-13","open":18150,"high":18275,"low":18130,"close":18270,"volume":105625,"rsi_14":54.56,"sma_20":18173.35,"sma_60":18097.95,"sma_120":18382.86},{"date":"2026-10-14","open":18350,"high":18380,"low":18295,"close":18345,"volume":11061,"rsi_14":45.72,"sma_20":18221.35,"sma_60":18092.72,"sma_120":18397.11},{"date":"2026-10-15","open":17875,"high":18035,"low":17875,"close":17895,"volume":8596,"rsi_14":37.23,"sma_20":18245.6,"sma_60":18076.9,"sma_120":18403.65},{"date":"2026-10-16","open":17820,"high":18000,"low":17815,"close":17815,"volume":26246,"rsi_14":36.16,"sma_20":18263.85,"sma_60":18055.85,"sma_120":18409.82},{"date":"2026-10-19","open":17675,"high":17715,"low":17610,"close":17665,"volume":2231,"rsi_14":34.2,"sma_20":18260.6,"sma_60":18042.7,"sma_120":18413.78},{"date":"2026-10-20","open":17665,"high":17665,"low":17525,"close":17555,"volume":4176,"rsi_14":34.47,"sma_20":18247.85,"sma_60":18026.22,"sma_120":18416.44},{"date":"2026-10-21","open":17525,"high":17665,"low":17525,"close":17550,"volume":133869,"rsi_14":35.36,"sma_20":18222.35,"sma_60":18008.73,"sma_120":18419.11},{"date":"2026-10-22","open":17630,"high":17640,"low":17400,"close":17400,"volume":25586,"rsi_14":35.51,"sma_20":18166.85,"sma_60":17993.83,"sma_120":18418.57},{"date":"2026-10-23","open":17145,"high":17195,"low":17065,"close":17195,"volume":5581,"rsi_14":20.64,"sma_20":18101.6,"sma_60":17982.02,"sma_120":18416.11}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 미국테크TOP3플러스","phase":"above-fold","symbol_resolved":true}