{"status":"ok","report":{"price_analysis":{"current":5665.0,"change_1d":4.0,"change_7d":4.2,"change_30d":7.5,"high_30d":5810.0,"low_30d":4635.0,"position_in_range":88.0,"support":4752.5,"resistance":5692.5},"summary":"RISE 미국반도체인버스(합성 H)(491630)은(는) NYSE Semiconductor Daily 1X Inverse Index를 추종하는 ETF입니다, 순자산 23.6억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 74.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(67.37)가 시그널선(-15.17)을 상회합니다(골든크로스). SMA20 5077, SMA60 5327 — 혼조세입니다. 볼린저밴드 4520~5634 (현재 위치 103%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 74","rsi_14":74.19354838709677,"macd":67.37366480481705,"macd_signal":-15.17456396403949,"sma_20":5077.0,"sma_60":5327.083333333333,"bb_upper":5634.085271749308,"bb_lower":4519.914728250692,"atr_14":190.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -948.00, 기관 순매수 -5842.00. 30일 누적: 외국인 8.00, 기관 1.59만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-948.0,"institutional_flow":-5842.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":828.0,"retail_net":-828.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-3873.0,"retail_net":3873.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":3450.0,"retail_net":-3450.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-5837.0,"retail_net":5837.0},{"date":"2026-10-19","foreign_net":-948.0,"institution_net":-410.0,"retail_net":1358.0},{"date":"2026-10-16","foreign_net":1.0,"institution_net":8318.0,"retail_net":-8319.0},{"date":"2026-10-15","foreign_net":948.0,"institution_net":-11388.0,"retail_net":10440.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":7489.0,"retail_net":-7489.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-9650.0,"retail_net":9650.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-2493.0,"retail_net":2493.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-197.0,"retail_net":197.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-2095.0,"retail_net":2095.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":1020.0,"retail_net":-1020.0},{"date":"2026-10-02","foreign_net":3.0,"institution_net":-565.0,"retail_net":562.0},{"date":"2026-10-01","foreign_net":2.0,"institution_net":9168.0,"retail_net":-9170.0},{"date":"2026-09-30","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-840.0,"retail_net":840.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":8050.0,"retail_net":-8050.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":61.0,"retail_net":-61.0},{"date":"2026-09-18","foreign_net":1.0,"institution_net":15476.0,"retail_net":-15477.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":2857.0,"retail_net":-2857.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-31.0,"retail_net":31.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":6532.0,"retail_net":-6532.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-10240.0,"retail_net":10240.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-1220.0,"retail_net":1220.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":127.0,"retail_net":-127.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":1405.0,"retail_net":-1405.0}],"periods":{"d1":{"foreign_net":0,"institution_net":828.0,"retail_net":-828.0},"d3":{"foreign_net":0,"institution_net":405.0,"retail_net":-405.0},"d7":{"foreign_net":1.0,"institution_net":-8912.0,"retail_net":8911.0},"d14":{"foreign_net":4.0,"institution_net":-15403.0,"retail_net":15399.0},"d30":{"foreign_net":8.0,"institution_net":15945.0,"retail_net":-15953.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":69,"summary":"RSI 74","metrics":[{"name":"RSI (14)","value":74.2,"unit":"","percentile":74,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":7.5,"unit":"%","percentile":63,"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":["RSI 74 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 74 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":8.8414,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":8.84,"summary":"배당수익률 8.84%","metrics":[{"name":"배당수익률","value":8.84,"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":"2026-10-23T22:54:22.835804+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"NYSE Semiconductor Daily 1X Inverse Index","issuer":"KB자산운용","category":"","expense_ratio":0.49,"aum":600000000.0,"aum_display":"23.6억","dividend_yield":null,"tracking_error":2.64,"holdings":[{"ticker":"","name":"스왑(NH증권)_241022","weight":null},{"ticker":"","name":"스왑(한국투자증권)_241022","weight":null},{"ticker":"","name":"스왑(키움증권)_241022","weight":null},{"ticker":"","name":"스왑(KB증권)_241022","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":6,"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":5665.0,"change_pct":4.04,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-10-22","close":19194.0},{"date":"2024-10-23","close":19290.0},{"date":"2024-10-24","close":19227.0},{"date":"2024-10-25","close":19318.0},{"date":"2024-10-28","close":19031.0},{"date":"2024-10-29","close":19079.0},{"date":"2024-10-30","close":18422.0},{"date":"2024-10-31","close":19323.0},{"date":"2024-11-01","close":19851.0},{"date":"2024-11-04","close":19755.0},{"date":"2024-11-05","close":19975.0},{"date":"2024-11-06","close":19294.0},{"date":"2024-11-07","close":19136.0},{"date":"2024-11-08","close":18781.0},{"date":"2024-11-11","close":18896.0},{"date":"2024-11-12","close":19256.0},{"date":"2024-11-13","close":19529.0},{"date":"2024-11-14","close":19961.0},{"date":"2024-11-15","close":19990.0},{"date":"2024-11-18","close":20368.0},{"date":"2024-11-19","close":20282.0},{"date":"2024-11-20","close":20277.0},{"date":"2024-11-21","close":20440.0},{"date":"2024-11-22","close":20076.0},{"date":"2024-11-25","close":19927.0},{"date":"2024-11-26","close":19817.0},{"date":"2024-11-27","close":20229.0},{"date":"2024-11-28","close":20527.0},{"date":"2024-11-29","close":20464.0},{"date":"2024-12-02","close":20081.0},{"date":"2024-12-03","close":19544.0},{"date":"2024-12-04","close":19721.0},{"date":"2024-12-05","close":19385.0},{"date":"2024-12-06","close":19851.0},{"date":"2024-12-09","close":19606.0},{"date":"2024-12-10","close":19870.0},{"date":"2024-12-11","close":20378.0},{"date":"2024-12-12","close":19726.0},{"date":"2024-12-13","close":19707.0},{"date":"2024-12-16","close":19280.0},{"date":"2024-12-17","close":18916.0},{"date":"2024-12-18","close":19151.0},{"date":"2024-12-19","close":19946.0},{"date":"2024-12-20","close":20234.0},{"date":"2024-12-23","close":19932.0},{"date":"2024-12-24","close":19371.0},{"date":"2024-12-26","close":19189.0},{"date":"2024-12-27","close":19131.0},{"date":"2024-12-30","close":19414.0},{"date":"2025-01-02","close":19803.0},{"date":"2025-01-03","close":19668.0},{"date":"2025-01-06","close":19088.0},{"date":"2025-01-07","close":18652.0},{"date":"2025-01-08","close":18954.0},{"date":"2025-01-09","close":19246.0},{"date":"2025-01-10","close":19107.0},{"date":"2025-01-13","close":19707.0},{"date":"2025-01-14","close":19644.0},{"date":"2025-01-15","close":19616.0},{"date":"2025-01-16","close":19213.0},{"date":"2025-01-17","close":19151.0},{"date":"2025-01-20","close":18527.0},{"date":"2025-01-21","close":18436.0},{"date":"2025-01-22","close":18297.0},{"date":"2025-01-23","close":18168.0},{"date":"2025-01-24","close":18168.0},{"date":"2025-01-31","close":19275.0},{"date":"2025-02-03","close":19884.0},{"date":"2025-02-04","close":19807.0},{"date":"2025-02-05","close":19750.0},{"date":"2025-02-06","close":19103.0},{"date":"2025-02-07","close":19333.0},{"date":"2025-02-10","close":19266.0},{"date":"2025-02-11","close":19136.0},{"date":"2025-02-12","close":19141.0},{"date":"2025-02-13","close":19112.0},{"date":"2025-02-14","close":18796.0},{"date":"2025-02-17","close":18906.0},{"date":"2025-02-18","close":18772.0},{"date":"2025-02-19","close":18450.0},{"date":"2025-02-20","close":18364.0},{"date":"2025-02-21","close":18268.0},{"date":"2025-02-24","close":18594.0},{"date":"2025-02-25","close":19117.0},{"date":"2025-02-26","close":19170.0},{"date":"2025-02-27","close":19179.0},{"date":"2025-02-28","close":20325.0},{"date":"2025-03-04","close":20613.0},{"date":"2025-03-05","close":20402.0},{"date":"2025-03-06","close":20124.0},{"date":"2025-03-07","close":20848.0},{"date":"2025-03-10","close":20498.0},{"date":"2025-03-11","close":21303.0},{"date":"2025-03-12","close":21524.0},{"date":"2025-03-13","close":21462.0},{"date":"2025-03-14","close":21232.0},{"date":"2025-03-17","close":20723.0},{"date":"2025-03-18","close":20402.0},{"date":"2025-03-19","close":20661.0},{"date":"2025-03-20","close":20133.0},{"date":"2025-03-21","close":20704.0},{"date":"2025-03-24","close":20560.0},{"date":"2025-03-25","close":20138.0},{"date":"2025-03-26","close":20316.0},{"date":"2025-03-27","close":20881.0},{"date":"2025-03-28","close":21294.0},{"date":"2025-03-31","close":22176.0},{"date":"2025-04-01","close":22066.0},{"date":"2025-04-02","close":22085.0},{"date":"2025-04-03","close":22742.0},{"date":"2025-04-04","close":24324.0},{"date":"2025-04-07","close":27431.0},{"date":"2025-04-08","close":25072.0},{"date":"2025-04-09","close":26703.0},{"date":"2025-04-10","close":21716.0},{"date":"2025-04-11","close":22286.0},{"date":"2025-04-14","close":22056.0},{"date":"2025-04-15","close":22219.0},{"date":"2025-04-16","close":22833.0},{"date":"2025-04-17","close":22910.0},{"date":"2025-04-18","close":23030.0},{"date":"2025-04-21","close":23303.0},{"date":"2025-04-22","close":23394.0},{"date":"2025-04-23","close":22425.0},{"date":"2025-04-24","close":22373.0},{"date":"2025-04-25","close":20829.0},{"date":"2025-04-28","close":20862.0},{"date":"2025-04-29","close":20699.0},{"date":"2025-04-30","close":21049.0},{"date":"2025-05-02","close":20810.0},{"date":"2025-05-07","close":20579.0},{"date":"2025-05-08","close":20076.0},{"date":"2025-05-09","close":20014.0},{"date":"2025-05-12","close":19400.0},{"date":"2025-05-13","close":18522.0},{"date":"2025-05-14","close":17923.0},{"date":"2025-05-15","close":17894.0},{"date":"2025-05-16","close":17913.0},{"date":"2025-05-19","close":18508.0},{"date":"2025-05-20","close":18182.0},{"date":"2025-05-21","close":18230.0},{"date":"2025-05-22","close":18455.0},{"date":"2025-05-23","close":18695.0},{"date":"2025-05-26","close":18681.0},{"date":"2025-05-27","close":18681.0},{"date":"2025-05-28","close":18287.0},{"date":"2025-05-29","close":17808.0},{"date":"2025-05-30","close":18307.0},{"date":"2025-06-02","close":18863.0},{"date":"2025-06-04","close":17837.0},{"date":"2025-06-05","close":17803.0},{"date":"2025-06-09","close":17683.0},{"date":"2025-06-10","close":17252.0},{"date":"2025-06-11","close":16854.0},{"date":"2025-06-12","close":17002.0},{"date":"2025-06-13","close":17079.0},{"date":"2025-06-16","close":17209.0},{"date":"2025-06-17","close":16806.0},{"date":"2025-06-18","close":16811.0},{"date":"2025-06-19","close":16878.0},{"date":"2025-06-20","close":16696.0},{"date":"2025-06-23","close":17103.0},{"date":"2025-06-24","close":16542.0},{"date":"2025-06-25","close":16269.0},{"date":"2025-06-26","close":16125.0},{"date":"2025-06-27","close":16015.0},{"date":"2025-06-30","close":15880.0},{"date":"2025-07-01","close":16120.0},{"date":"2025-07-02","close":16106.0},{"date":"2025-07-03","close":15789.0},{"date":"2025-07-04","close":15861.0},{"date":"2025-07-07","close":15823.0},{"date":"2025-07-08","close":15880.0},{"date":"2025-07-09","close":15578.0},{"date":"2025-07-10","close":15645.0},{"date":"2025-07-11","close":15535.0},{"date":"2025-07-14","close":15593.0},{"date":"2025-07-15","close":15396.0},{"date":"2025-07-16","close":15463.0},{"date":"2025-07-17","close":15401.0},{"date":"2025-07-18","close":15295.0},{"date":"2025-07-21","close":15291.0},{"date":"2025-07-22","close":15324.0},{"date":"2025-07-23","close":15550.0},{"date":"2025-07-24","close":15597.0},{"date":"2025-07-25","close":15665.0},{"date":"2025-07-28","close":15386.0},{"date":"2025-07-29","close":15185.0},{"date":"2025-07-30","close":15334.0},{"date":"2025-07-31","close":15027.0},{"date":"2025-08-01","close":15895.0},{"date":"2025-08-04","close":15775.0},{"date":"2025-08-05","close":15631.0},{"date":"2025-08-06","close":15861.0},{"date":"2025-08-07","close":15852.0},{"date":"2025-08-08","close":15540.0},{"date":"2025-08-11","close":15406.0},{"date":"2025-08-12","close":15602.0},{"date":"2025-08-13","close":15080.0},{"date":"2025-08-14","close":14859.0},{"date":"2025-08-18","close":15166.0},{"date":"2025-08-19","close":15209.0},{"date":"2025-08-20","close":15425.0},{"date":"2025-08-21","close":15406.0},{"date":"2025-08-22","close":15569.0},{"date":"2025-08-25","close":15089.0},{"date":"2025-08-26","close":15142.0},{"date":"2025-08-27","close":15060.0},{"date":"2025-08-28","close":15012.0},{"date":"2025-08-29","close":14912.0},{"date":"2025-09-01","close":15343.0},{"date":"2025-09-02","close":15377.0},{"date":"2025-09-03","close":15449.0},{"date":"2025-09-04","close":15506.0},{"date":"2025-09-05","close":15295.0},{"date":"2025-09-08","close":15171.0},{"date":"2025-09-09","close":15104.0},{"date":"2025-09-10","close":15041.0},{"date":"2025-09-11","close":14758.0},{"date":"2025-09-12","close":14758.0},{"date":"2025-09-15","close":14638.0},{"date":"2025-09-16","close":14509.0},{"date":"2025-09-17","close":14514.0},{"date":"2025-09-18","close":14399.0},{"date":"2025-09-19","close":13991.0},{"date":"2025-09-22","close":14010.0},{"date":"2025-09-23","close":13766.0},{"date":"2025-09-24","close":13819.0},{"date":"2025-09-25","close":13833.0},{"date":"2025-09-26","close":13919.0},{"date":"2025-09-29","close":13718.0},{"date":"2025-09-30","close":13857.0},{"date":"2025-10-01","close":13852.0},{"date":"2025-10-02","close":13425.0},{"date":"2025-10-10","close":12773.0},{"date":"2025-10-13","close":13147.0},{"date":"2025-10-14","close":13008.0},{"date":"2025-10-15","close":13099.0},{"date":"2025-10-16","close":12730.0},{"date":"2025-10-17","close":12821.0},{"date":"2025-10-20","close":12615.0},{"date":"2025-10-21","close":12533.0},{"date":"2025-10-22","close":12510.0},{"date":"2025-10-23","close":12807.0},{"date":"2025-10-24","close":12409.0},{"date":"2025-10-27","close":12164.0},{"date":"2025-10-28","close":12035.0},{"date":"2025-10-29","close":11920.0},{"date":"2025-10-30","close":11714.0},{"date":"2025-10-31","close":11814.0},{"date":"2025-11-03","close":11862.0},{"date":"2025-11-04","close":12025.0},{"date":"2025-11-05","close":12390.0},{"date":"2025-11-06","close":11939.0},{"date":"2025-11-07","close":12203.0},{"date":"2025-11-10","close":12097.0},{"date":"2025-11-11","close":11977.0},{"date":"2025-11-12","close":12188.0},{"date":"2025-11-13","close":12020.0},{"date":"2025-11-14","close":12409.0},{"date":"2025-11-17","close":12370.0},{"date":"2025-11-18","close":12797.0},{"date":"2025-11-19","close":13051.0},{"date":"2025-11-20","close":12241.0},{"date":"2025-11-21","close":13363.0},{"date":"2025-11-24","close":13133.0},{"date":"2025-11-25","close":12706.0},{"date":"2025-11-26","close":12533.0},{"date":"2025-11-27","close":12337.0},{"date":"2025-11-28","close":12323.0},{"date":"2025-12-01","close":12140.0},{"date":"2025-12-02","close":12011.0},{"date":"2025-12-03","close":11714.0},{"date":"2025-12-04","close":11579.0},{"date":"2025-12-05","close":11570.0},{"date":"2025-12-08","close":11498.0},{"date":"2025-12-09","close":11387.0},{"date":"2025-12-10","close":11450.0},{"date":"2025-12-11","close":11455.0},{"date":"2025-12-12","close":11359.0},{"date":"2025-12-15","close":11886.0},{"date":"2025-12-16","close":12064.0},{"date":"2025-12-17","close":11996.0},{"date":"2025-12-18","close":12399.0},{"date":"2025-12-19","close":12112.0},{"date":"2025-12-22","close":11747.0},{"date":"2025-12-23","close":11637.0},{"date":"2025-12-24","close":11627.0},{"date":"2025-12-26","close":11575.0},{"date":"2025-12-29","close":11530.0},{"date":"2025-12-30","close":11600.0},{"date":"2026-01-02","close":11610.0},{"date":"2026-01-05","close":11245.0},{"date":"2026-01-06","close":11040.0},{"date":"2026-01-07","close":10730.0},{"date":"2026-01-08","close":10875.0},{"date":"2026-01-09","close":10950.0},{"date":"2026-01-12","close":10720.0},{"date":"2026-01-13","close":10625.0},{"date":"2026-01-14","close":10470.0},{"date":"2026-01-15","close":10530.0},{"date":"2026-01-16","close":10340.0},{"date":"2026-01-19","close":10320.0},{"date":"2026-01-20","close":10385.0},{"date":"2026-01-21","close":10285.0},{"date":"2026-01-22","close":9950.0},{"date":"2026-01-23","close":9945.0},{"date":"2026-01-26","close":10035.0},{"date":"2026-01-27","close":10005.0},{"date":"2026-01-28","close":9605.0},{"date":"2026-01-29","close":9570.0},{"date":"2026-01-30","close":9760.0},{"date":"2026-02-02","close":10200.0},{"date":"2026-02-03","close":9685.0},{"date":"2026-02-04","close":10055.0},{"date":"2026-02-05","close":10420.0},{"date":"2026-02-06","close":10360.0},{"date":"2026-02-09","close":9920.0},{"date":"2026-02-10","close":9735.0},{"date":"2026-02-11","close":9695.0},{"date":"2026-02-12","close":9450.0},{"date":"2026-02-13","close":9785.0},{"date":"2026-02-19","close":9485.0},{"date":"2026-02-20","close":9635.0},{"date":"2026-02-23","close":9625.0},{"date":"2026-02-24","close":9510.0},{"date":"2026-02-25","close":9485.0},{"date":"2026-02-26","close":9315.0},{"date":"2026-02-27","close":9690.0},{"date":"2026-03-03","close":9865.0},{"date":"2026-03-04","close":10325.0},{"date":"2026-03-05","close":10015.0},{"date":"2026-03-06","close":9995.0},{"date":"2026-03-09","close":10805.0},{"date":"2026-03-10","close":10250.0},{"date":"2026-03-11","close":10000.0},{"date":"2026-03-12","close":10055.0},{"date":"2026-03-13","close":10195.0},{"date":"2026-03-16","close":10280.0},{"date":"2026-03-17","close":10115.0},{"date":"2026-03-18","close":9770.0},{"date":"2026-03-19","close":10035.0},{"date":"2026-03-20","close":9940.0},{"date":"2026-03-23","close":10185.0},{"date":"2026-03-24","close":10045.0},{"date":"2026-03-25","close":9905.0},{"date":"2026-03-26","close":9760.0},{"date":"2026-03-27","close":10100.0},{"date":"2026-03-30","close":10440.0},{"date":"2026-03-31","close":10890.0},{"date":"2026-04-01","close":10160.0},{"date":"2026-04-02","close":10115.0},{"date":"2026-04-03","close":9955.0},{"date":"2026-04-06","close":9855.0},{"date":"2026-04-07","close":9780.0},{"date":"2026-04-08","close":9190.0},{"date":"2026-04-09","close":9035.0},{"date":"2026-04-10","close":8765.0},{"date":"2026-04-13","close":8760.0},{"date":"2026-04-14","close":8400.0},{"date":"2026-04-15","close":8230.0},{"date":"2026-04-16","close":8200.0},{"date":"2026-04-17","close":8185.0},{"date":"2026-04-20","close":8010.0},{"date":"2026-04-21","close":7900.0},{"date":"2026-04-22","close":7855.0},{"date":"2026-04-23","close":7720.0},{"date":"2026-04-24","close":7380.0},{"date":"2026-04-27","close":7165.0},{"date":"2026-04-28","close":7250.0},{"date":"2026-04-29","close":7420.0},{"date":"2026-04-30","close":7325.0},{"date":"2026-05-04","close":6925.0},{"date":"2026-05-06","close":6830.0},{"date":"2026-05-07","close":6385.0},{"date":"2026-05-08","close":6505.0},{"date":"2026-05-11","close":6190.0},{"date":"2026-05-12","close":6170.0},{"date":"2026-05-13","close":6160.0},{"date":"2026-05-14","close":5990.0},{"date":"2026-05-15","close":6400.0},{"date":"2026-05-18","close":6315.0},{"date":"2026-05-19","close":6435.0},{"date":"2026-05-20","close":6380.0},{"date":"2026-05-21","close":6080.0},{"date":"2026-05-22","close":6095.0},{"date":"2026-05-26","close":5830.0},{"date":"2026-05-27","close":5550.0},{"date":"2026-05-28","close":5480.0},{"date":"2026-05-29","close":5400.0},{"date":"2026-06-01","close":5385.0},{"date":"2026-06-02","close":5410.0},{"date":"2026-06-04","close":5170.0},{"date":"2026-06-05","close":5125.0},{"date":"2026-06-08","close":5525.0},{"date":"2026-06-09","close":5245.0},{"date":"2026-06-10","close":5430.0},{"date":"2026-06-11","close":5565.0},{"date":"2026-06-12","close":5190.0},{"date":"2026-06-15","close":4840.0},{"date":"2026-06-16","close":4850.0},{"date":"2026-06-17","close":4970.0},{"date":"2026-06-18","close":4920.0},{"date":"2026-06-19","close":4755.0},{"date":"2026-06-22","close":4580.0},{"date":"2026-06-23","close":4720.0},{"date":"2026-06-24","close":4760.0},{"date":"2026-06-25","close":4545.0},{"date":"2026-06-26","close":4715.0},{"date":"2026-06-29","close":4880.0},{"date":"2026-06-30","close":4725.0},{"date":"2026-07-01","close":4565.0},{"date":"2026-07-02","close":4755.0},{"date":"2026-07-03","close":4960.0},{"date":"2026-07-06","close":5030.0},{"date":"2026-07-07","close":5110.0},{"date":"2026-07-08","close":5200.0},{"date":"2026-07-09","close":5180.0},{"date":"2026-07-10","close":5050.0},{"date":"2026-07-13","close":5210.0},{"date":"2026-07-14","close":5200.0},{"date":"2026-07-15","close":5065.0},{"date":"2026-07-16","close":5330.0},{"date":"2026-07-20","close":5570.0},{"date":"2026-07-21","close":5505.0},{"date":"2026-07-22","close":5315.0},{"date":"2026-07-23","close":5225.0},{"date":"2026-07-24","close":5305.0},{"date":"2026-07-27","close":5375.0},{"date":"2026-07-28","close":5740.0},{"date":"2026-07-29","close":5975.0},{"date":"2026-07-30","close":6070.0},{"date":"2026-07-31","close":5335.0},{"date":"2026-08-03","close":5610.0},{"date":"2026-08-04","close":5570.0},{"date":"2026-08-05","close":5225.0},{"date":"2026-08-06","close":5340.0},{"date":"2026-08-07","close":5335.0},{"date":"2026-08-10","close":5315.0},{"date":"2026-08-11","close":5395.0},{"date":"2026-08-12","close":5300.0},{"date":"2026-08-13","close":5260.0},{"date":"2026-08-14","close":5110.0},{"date":"2026-08-18","close":5120.0},{"date":"2026-08-19","close":5435.0},{"date":"2026-08-20","close":5410.0},{"date":"2026-08-21","close":5390.0},{"date":"2026-08-24","close":5575.0},{"date":"2026-08-25","close":5635.0},{"date":"2026-08-26","close":5600.0},{"date":"2026-08-27","close":5480.0},{"date":"2026-08-28","close":5385.0},{"date":"2026-08-31","close":5570.0},{"date":"2026-09-01","close":5505.0},{"date":"2026-09-02","close":5695.0},{"date":"2026-09-03","close":5635.0},{"date":"2026-09-04","close":5535.0},{"date":"2026-09-07","close":5270.0},{"date":"2026-09-08","close":5270.0},{"date":"2026-09-09","close":5285.0},{"date":"2026-09-10","close":5310.0},{"date":"2026-09-11","close":5430.0},{"date":"2026-09-14","close":5500.0},{"date":"2026-09-15","close":5630.0},{"date":"2026-09-16","close":5570.0},{"date":"2026-09-17","close":5510.0},{"date":"2026-09-18","close":5285.0},{"date":"2026-09-21","close":5100.0},{"date":"2026-09-22","close":4975.0},{"date":"2026-09-23","close":4860.0},{"date":"2026-09-28","close":4925.0},{"date":"2026-09-29","close":4940.0},{"date":"2026-09-30","close":4890.0},{"date":"2026-10-01","close":4840.0},{"date":"2026-10-02","close":4820.0},{"date":"2026-10-06","close":4710.0},{"date":"2026-10-07","close":4735.0},{"date":"2026-10-08","close":4760.0},{"date":"2026-10-12","close":4940.0},{"date":"2026-10-13","close":5120.0},{"date":"2026-10-14","close":5090.0},{"date":"2026-10-15","close":5405.0},{"date":"2026-10-16","close":5250.0},{"date":"2026-10-19","close":5435.0},{"date":"2026-10-20","close":5425.0},{"date":"2026-10-21","close":5310.0},{"date":"2026-10-22","close":5445.0},{"date":"2026-10-23","close":5710.0}],"chart_data":[{"date":"2024-10-23","open":19294,"high":19318,"low":19227,"close":19290,"volume":41243},{"date":"2024-10-24","open":19290,"high":19390,"low":19184,"close":19227,"volume":42243},{"date":"2024-10-25","open":19640,"high":19640,"low":19194,"close":19318,"volume":39543},{"date":"2024-10-28","open":19069,"high":19069,"low":18892,"close":19031,"volume":41157},{"date":"2024-10-29","open":18916,"high":19103,"low":18916,"close":19079,"volume":41166},{"date":"2024-10-30","open":18633,"high":18633,"low":18403,"close":18422,"volume":28617},{"date":"2024-10-31","open":19198,"high":19371,"low":19079,"close":19323,"volume":46075},{"date":"2024-11-01","open":20157,"high":20157,"low":19846,"close":19851,"volume":42195},{"date":"2024-11-04","open":19923,"high":19923,"low":19692,"close":19755,"volume":38846},{"date":"2024-11-05","open":19942,"high":20009,"low":19793,"close":19975,"volume":38075},{"date":"2024-11-06","open":19817,"high":19817,"low":19294,"close":19294,"volume":41266},{"date":"2024-11-07","open":18709,"high":19218,"low":18709,"close":19136,"volume":44965},{"date":"2024-11-08","open":18796,"high":18796,"low":18700,"close":18781,"volume":40836},{"date":"2024-11-11","open":18911,"high":18916,"low":18661,"close":18896,"volume":41578},{"date":"2024-11-12","open":19179,"high":19318,"low":18426,"close":19256,"volume":43103},{"date":"2024-11-13","open":19630,"high":19635,"low":19467,"close":19529,"volume":41587},{"date":"2024-11-14","open":20071,"high":20071,"low":19951,"close":19961,"volume":42597},{"date":"2024-11-15","open":19961,"high":20038,"low":19899,"close":19990,"volume":43630},{"date":"2024-11-18","open":20474,"high":20536,"low":20349,"close":20368,"volume":40450},{"date":"2024-11-19","open":20368,"high":20368,"low":20282,"close":20282,"volume":37491},{"date":"2024-11-20","open":20229,"high":20320,"low":20229,"close":20277,"volume":38754},{"date":"2024-11-21","open":20488,"high":20522,"low":20397,"close":20440,"volume":39207},{"date":"2024-11-22","open":20196,"high":20196,"low":20066,"close":20076,"volume":38686},{"date":"2024-11-25","open":20038,"high":20042,"low":19923,"close":19927,"volume":38952},{"date":"2024-11-26","open":19956,"high":20047,"low":19817,"close":19817,"volume":40003},{"date":"2024-11-27","open":20229,"high":20234,"low":20124,"close":20229,"volume":45367},{"date":"2024-11-28","open":21193,"high":21193,"low":20359,"close":20527,"volume":37330},{"date":"2024-11-29","open":20517,"high":20531,"low":20378,"close":20464,"volume":37910},{"date":"2024-12-02","open":20273,"high":20273,"low":20062,"close":20081,"volume":6067},{"date":"2024-12-03","open":19759,"high":19759,"low":19496,"close":19544,"volume":2603},{"date":"2024-12-04","open":19659,"high":19721,"low":19616,"close":19721,"volume":2326},{"date":"2024-12-05","open":19409,"high":19534,"low":19385,"close":19385,"volume":1163},{"date":"2024-12-06","open":19630,"high":19879,"low":19630,"close":19851,"volume":1557},{"date":"2024-12-09","open":19630,"high":19798,"low":19606,"close":19606,"volume":626},{"date":"2024-12-10","open":19956,"high":19956,"low":19774,"close":19870,"volume":37},{"date":"2024-12-11","open":20038,"high":20378,"low":20038,"close":20378,"volume":12974},{"date":"2024-12-12","open":19899,"high":19903,"low":19726,"close":19726,"volume":973},{"date":"2024-12-13","open":19318,"high":19846,"low":19318,"close":19707,"volume":3793},{"date":"2024-12-16","open":19366,"high":19371,"low":19280,"close":19280,"volume":2104},{"date":"2024-12-17","open":18916,"high":19074,"low":18887,"close":18916,"volume":1304},{"date":"2024-12-18","open":19002,"high":19242,"low":19002,"close":19151,"volume":846},{"date":"2024-12-19","open":20071,"high":20071,"low":19855,"close":19946,"volume":2953},{"date":"2024-12-20","open":20138,"high":20474,"low":20138,"close":20234,"volume":676},{"date":"2024-12-23","open":20239,"high":20239,"low":19875,"close":19932,"volume":650},{"date":"2024-12-24","open":19534,"high":19544,"low":19366,"close":19371,"volume":760},{"date":"2024-12-26","open":19232,"high":19232,"low":19040,"close":19189,"volume":835},{"date":"2024-12-27","open":19117,"high":19208,"low":19107,"close":19131,"volume":153},{"date":"2024-12-30","open":19347,"high":19414,"low":19347,"close":19414,"volume":303},{"date":"2025-01-02","open":19764,"high":19899,"low":19759,"close":19803,"volume":377},{"date":"2025-01-03","open":19803,"high":19803,"low":19635,"close":19668,"volume":550},{"date":"2025-01-06","open":19093,"high":19304,"low":18805,"close":19088,"volume":13019},{"date":"2025-01-07","open":18657,"high":18657,"low":18580,"close":18652,"volume":866},{"date":"2025-01-08","open":18796,"high":18964,"low":18796,"close":18954,"volume":130},{"date":"2025-01-09","open":19069,"high":19246,"low":19059,"close":19246,"volume":382},{"date":"2025-01-10","open":19323,"high":19333,"low":19103,"close":19107,"volume":225},{"date":"2025-01-13","open":19649,"high":19707,"low":19510,"close":19707,"volume":718},{"date":"2025-01-14","open":19697,"high":19697,"low":19462,"close":19644,"volume":952},{"date":"2025-01-15","open":19620,"high":19620,"low":19467,"close":19616,"volume":214},{"date":"2025-01-16","open":19213,"high":19213,"low":19026,"close":19213,"volume":844},{"date":"2025-01-17","open":19218,"high":19218,"low":19007,"close":19151,"volume":333},{"date":"2025-01-20","open":18719,"high":18719,"low":18527,"close":18527,"volume":865},{"date":"2025-01-21","open":18508,"high":18580,"low":18436,"close":18436,"volume":1398},{"date":"2025-01-22","open":18321,"high":18321,"low":18129,"close":18297,"volume":1036},{"date":"2025-01-23","open":18124,"high":18177,"low":17971,"close":18168,"volume":601},{"date":"2025-01-24","open":18139,"high":18192,"low":18052,"close":18168,"volume":447},{"date":"2025-01-31","open":18403,"high":19371,"low":18403,"close":19275,"volume":1355},{"date":"2025-02-03","open":19798,"high":20014,"low":19750,"close":19884,"volume":9955},{"date":"2025-02-04","open":19189,"high":19851,"low":19189,"close":19807,"volume":6945},{"date":"2025-02-05","open":19812,"high":19812,"low":19596,"close":19750,"volume":900},{"date":"2025-02-06","open":19275,"high":19275,"low":19103,"close":19103,"volume":1205},{"date":"2025-02-07","open":19179,"high":19333,"low":19151,"close":19333,"volume":343},{"date":"2025-02-10","open":18422,"high":19481,"low":18412,"close":19266,"volume":596},{"date":"2025-02-11","open":19198,"high":19198,"low":19117,"close":19136,"volume":411},{"date":"2025-02-12","open":19131,"high":19160,"low":19131,"close":19141,"volume":19},{"date":"2025-02-13","open":19083,"high":19174,"low":18987,"close":19112,"volume":318},{"date":"2025-02-14","open":18705,"high":18949,"low":18705,"close":18796,"volume":1664},{"date":"2025-02-17","open":18777,"high":18906,"low":18757,"close":18906,"volume":255},{"date":"2025-02-18","open":18350,"high":18796,"low":18350,"close":18772,"volume":296},{"date":"2025-02-19","open":18633,"high":18633,"low":18436,"close":18450,"volume":462},{"date":"2025-02-20","open":18364,"high":18379,"low":18220,"close":18364,"volume":297},{"date":"2025-02-21","open":18287,"high":18287,"low":18115,"close":18268,"volume":1047},{"date":"2025-02-24","open":18781,"high":18877,"low":18422,"close":18594,"volume":819},{"date":"2025-02-25","open":18848,"high":19294,"low":18848,"close":19117,"volume":948},{"date":"2025-02-26","open":19304,"high":19371,"low":19170,"close":19170,"volume":1900},{"date":"2025-02-27","open":19131,"high":19290,"low":19131,"close":19179,"volume":264},{"date":"2025-02-28","open":20253,"high":20340,"low":20062,"close":20325,"volume":3379},{"date":"2025-03-04","open":20388,"high":20901,"low":20388,"close":20613,"volume":3235},{"date":"2025-03-05","open":20330,"high":20608,"low":20330,"close":20402,"volume":1447},{"date":"2025-03-06","open":20090,"high":20349,"low":20090,"close":20124,"volume":938},{"date":"2025-03-07","open":20795,"high":20853,"low":20474,"close":20848,"volume":2095},{"date":"2025-03-10","open":20752,"high":20752,"low":20469,"close":20498,"volume":1517},{"date":"2025-03-11","open":21663,"high":21663,"low":21303,"close":21303,"volume":3241},{"date":"2025-03-12","open":21716,"high":21716,"low":21524,"close":21524,"volume":506},{"date":"2025-03-13","open":21241,"high":21462,"low":20939,"close":21462,"volume":5547},{"date":"2025-03-14","open":21327,"high":21327,"low":21064,"close":21232,"volume":6825},{"date":"2025-03-17","open":20872,"high":20872,"low":20623,"close":20723,"volume":624},{"date":"2025-03-18","open":20239,"high":20445,"low":20239,"close":20402,"volume":1753},{"date":"2025-03-19","open":20723,"high":20723,"low":20474,"close":20661,"volume":256},{"date":"2025-03-20","open":20306,"high":20392,"low":20119,"close":20133,"volume":407},{"date":"2025-03-21","open":20699,"high":20709,"low":20426,"close":20704,"volume":406},{"date":"2025-03-24","open":20704,"high":20704,"low":20484,"close":20560,"volume":137},{"date":"2025-03-25","open":20090,"high":20263,"low":20057,"close":20138,"volume":1468},{"date":"2025-03-26","open":20349,"high":20349,"low":20119,"close":20316,"volume":258},{"date":"2025-03-27","open":20460,"high":20896,"low":20460,"close":20881,"volume":929},{"date":"2025-03-28","open":21097,"high":21337,"low":21097,"close":21294,"volume":965},{"date":"2025-03-31","open":21769,"high":22339,"low":21505,"close":22176,"volume":4198},{"date":"2025-04-01","open":22248,"high":22262,"low":21677,"close":22066,"volume":2617},{"date":"2025-04-02","open":21721,"high":22085,"low":21721,"close":22085,"volume":376},{"date":"2025-04-03","open":22924,"high":22924,"low":22536,"close":22742,"volume":5187},{"date":"2025-04-04","open":24526,"high":24526,"low":23955,"close":24324,"volume":9743},{"date":"2025-04-07","open":25178,"high":27431,"low":25178,"close":27431,"volume":14946},{"date":"2025-04-08","open":24928,"high":25427,"low":24497,"close":25072,"volume":9242},{"date":"2025-04-09","open":26961,"high":27057,"low":26367,"close":26703,"volume":4728},{"date":"2025-04-10","open":21385,"high":21797,"low":21193,"close":21716,"volume":25600},{"date":"2025-04-11","open":23092,"high":23135,"low":22243,"close":22286,"volume":19352},{"date":"2025-04-14","open":21802,"high":22282,"low":21701,"close":22056,"volume":5417},{"date":"2025-04-15","open":22200,"high":22320,"low":22157,"close":22219,"volume":2346},{"date":"2025-04-16","open":22603,"high":22895,"low":22286,"close":22833,"volume":49212},{"date":"2025-04-17","open":23159,"high":23159,"low":22766,"close":22910,"volume":12869},{"date":"2025-04-18","open":23389,"high":23389,"low":23030,"close":23030,"volume":4129},{"date":"2025-04-21","open":23030,"high":23384,"low":23030,"close":23303,"volume":1969},{"date":"2025-04-22","open":23111,"high":23476,"low":23111,"close":23394,"volume":5875},{"date":"2025-04-23","open":22867,"high":22867,"low":21912,"close":22425,"volume":27321},{"date":"2025-04-24","open":22262,"high":22425,"low":22085,"close":22373,"volume":2664},{"date":"2025-04-25","open":20834,"high":20901,"low":20512,"close":20829,"volume":5677},{"date":"2025-04-28","open":20810,"high":20925,"low":20714,"close":20862,"volume":3214},{"date":"2025-04-29","open":20838,"high":20838,"low":20565,"close":20699,"volume":803},{"date":"2025-04-30","open":20733,"high":21212,"low":20733,"close":21049,"volume":3356},{"date":"2025-05-02","open":20714,"high":21001,"low":20714,"close":20810,"volume":2735},{"date":"2025-05-07","open":20570,"high":20637,"low":20412,"close":20579,"volume":3542},{"date":"2025-05-08","open":20436,"high":20436,"low":20062,"close":20076,"volume":1626},{"date":"2025-05-09","open":19851,"high":20143,"low":19851,"close":20014,"volume":3391},{"date":"2025-05-12","open":19625,"high":19625,"low":19323,"close":19400,"volume":970},{"date":"2025-05-13","open":18714,"high":18714,"low":18374,"close":18522,"volume":11543},{"date":"2025-05-14","open":18335,"high":18335,"low":17837,"close":17923,"volume":5265},{"date":"2025-05-15","open":17885,"high":17918,"low":17856,"close":17894,"volume":3134},{"date":"2025-05-16","open":17990,"high":18043,"low":17894,"close":17913,"volume":11176},{"date":"2025-05-19","open":18216,"high":18542,"low":18120,"close":18508,"volume":7666},{"date":"2025-05-20","open":18124,"high":18182,"low":17928,"close":18182,"volume":4634},{"date":"2025-05-21","open":18024,"high":18230,"low":18019,"close":18230,"volume":1236},{"date":"2025-05-22","open":18503,"high":18503,"low":18321,"close":18455,"volume":1684},{"date":"2025-05-23","open":18460,"high":18695,"low":18455,"close":18695,"volume":820},{"date":"2025-05-26","open":18872,"high":18872,"low":18681,"close":18681,"volume":895},{"date":"2025-05-27","open":18681,"high":18829,"low":18594,"close":18681,"volume":2393},{"date":"2025-05-28","open":18335,"high":18335,"low":18216,"close":18287,"volume":2484},{"date":"2025-05-29","open":17865,"high":17885,"low":17808,"close":17808,"volume":952},{"date":"2025-05-30","open":18316,"high":18489,"low":18292,"close":18307,"volume":2485},{"date":"2025-06-02","open":18446,"high":18863,"low":18446,"close":18863,"volume":3238},{"date":"2025-06-04","open":18187,"high":18187,"low":17837,"close":17837,"volume":1610},{"date":"2025-06-05","open":17832,"high":17832,"low":17597,"close":17803,"volume":7111},{"date":"2025-06-09","open":17803,"high":17832,"low":17678,"close":17683,"volume":716},{"date":"2025-06-10","open":17338,"high":17348,"low":17141,"close":17252,"volume":1582},{"date":"2025-06-11","open":16825,"high":16959,"low":16825,"close":16854,"volume":968},{"date":"2025-06-12","open":16873,"high":17002,"low":16854,"close":17002,"volume":3162},{"date":"2025-06-13","open":17100,"high":17343,"low":17070,"close":17079,"volume":8850},{"date":"2025-06-16","open":17089,"high":17233,"low":17089,"close":17209,"volume":2180},{"date":"2025-06-17","open":16830,"high":16978,"low":16787,"close":16806,"volume":4272},{"date":"2025-06-18","open":16911,"high":16998,"low":16811,"close":16811,"volume":323},{"date":"2025-06-19","open":16815,"high":16964,"low":16815,"close":16878,"volume":387},{"date":"2025-06-20","open":16710,"high":16902,"low":16696,"close":16696,"volume":918},{"date":"2025-06-23","open":17031,"high":17141,"low":17002,"close":17103,"volume":1872},{"date":"2025-06-24","open":16532,"high":16648,"low":16494,"close":16542,"volume":3598},{"date":"2025-06-25","open":16283,"high":16283,"low":16130,"close":16269,"volume":2448},{"date":"2025-06-26","open":16202,"high":16202,"low":16053,"close":16125,"volume":324},{"date":"2025-06-27","open":16053,"high":16101,"low":15924,"close":16015,"volume":1523},{"date":"2025-06-30","open":15995,"high":15995,"low":15871,"close":15880,"volume":282},{"date":"2025-07-01","open":15971,"high":16168,"low":15971,"close":16120,"volume":440},{"date":"2025-07-02","open":16149,"high":16149,"low":16101,"close":16106,"volume":257},{"date":"2025-07-03","open":15880,"high":15880,"low":15708,"close":15789,"volume":301},{"date":"2025-07-04","open":15842,"high":15861,"low":15823,"close":15861,"volume":718},{"date":"2025-07-07","open":15777,"high":15871,"low":15669,"close":15823,"volume":733},{"date":"2025-07-08","open":15847,"high":15957,"low":15832,"close":15880,"volume":695},{"date":"2025-07-09","open":15722,"high":15722,"low":15554,"close":15578,"volume":772},{"date":"2025-07-10","open":15617,"high":15703,"low":15617,"close":15645,"volume":1883},{"date":"2025-07-11","open":15583,"high":15588,"low":15506,"close":15535,"volume":194},{"date":"2025-07-14","open":15554,"high":15593,"low":15535,"close":15593,"volume":889},{"date":"2025-07-15","open":15612,"high":15660,"low":15396,"close":15396,"volume":335},{"date":"2025-07-16","open":15334,"high":15487,"low":15334,"close":15463,"volume":198},{"date":"2025-07-17","open":15506,"high":15511,"low":15401,"close":15401,"volume":2654},{"date":"2025-07-18","open":15305,"high":15343,"low":15291,"close":15295,"volume":2685},{"date":"2025-07-21","open":15319,"high":15319,"low":15291,"close":15291,"volume":401},{"date":"2025-07-22","open":15247,"high":15324,"low":15156,"close":15324,"volume":79},{"date":"2025-07-23","open":15401,"high":15569,"low":15401,"close":15550,"volume":2624},{"date":"2025-07-24","open":15550,"high":15597,"low":15550,"close":15597,"volume":164},{"date":"2025-07-25","open":15655,"high":15665,"low":15650,"close":15665,"volume":350},{"date":"2025-07-28","open":15593,"high":15593,"low":15386,"close":15386,"volume":503},{"date":"2025-07-29","open":15339,"high":15353,"low":15185,"close":15185,"volume":327},{"date":"2025-07-30","open":15185,"high":15353,"low":15185,"close":15334,"volume":147},{"date":"2025-07-31","open":15089,"high":15089,"low":14965,"close":15027,"volume":600},{"date":"2025-08-01","open":15626,"high":15895,"low":15626,"close":15895,"volume":7053},{"date":"2025-08-04","open":15751,"high":15919,"low":15751,"close":15775,"volume":4144},{"date":"2025-08-05","open":15099,"high":15674,"low":15099,"close":15631,"volume":2039},{"date":"2025-08-06","open":15760,"high":15943,"low":15708,"close":15861,"volume":7346},{"date":"2025-08-07","open":15861,"high":15861,"low":15746,"close":15852,"volume":5432},{"date":"2025-08-08","open":15516,"high":15641,"low":15502,"close":15540,"volume":1085},{"date":"2025-08-11","open":15497,"high":15506,"low":15396,"close":15406,"volume":441},{"date":"2025-08-12","open":15458,"high":15602,"low":15439,"close":15602,"volume":1693},{"date":"2025-08-13","open":15041,"high":15089,"low":15032,"close":15080,"volume":3290},{"date":"2025-08-14","open":14864,"high":14864,"low":14821,"close":14859,"volume":1424},{"date":"2025-08-18","open":14931,"high":15166,"low":14931,"close":15166,"volume":5767},{"date":"2025-08-19","open":15056,"high":15214,"low":15051,"close":15209,"volume":1825},{"date":"2025-08-20","open":15300,"high":15444,"low":15300,"close":15425,"volume":862},{"date":"2025-08-21","open":15295,"high":15444,"low":15295,"close":15406,"volume":212},{"date":"2025-08-22","open":15420,"high":15569,"low":15420,"close":15569,"volume":3882},{"date":"2025-08-25","open":14984,"high":15118,"low":14979,"close":15089,"volume":2973},{"date":"2025-08-26","open":15089,"high":15204,"low":15089,"close":15142,"volume":267},{"date":"2025-08-27","open":14955,"high":15065,"low":14945,"close":15060,"volume":1581},{"date":"2025-08-28","open":15070,"high":15070,"low":14984,"close":15012,"volume":916},{"date":"2025-08-29","open":14907,"high":14917,"low":14873,"close":14912,"volume":1145},{"date":"2025-09-01","open":15315,"high":15410,"low":15190,"close":15343,"volume":2386},{"date":"2025-09-02","open":15310,"high":15386,"low":15262,"close":15377,"volume":887},{"date":"2025-09-03","open":15329,"high":15468,"low":15329,"close":15449,"volume":513},{"date":"2025-09-04","open":15415,"high":15530,"low":15415,"close":15506,"volume":2220},{"date":"2025-09-05","open":15271,"high":15324,"low":15219,"close":15295,"volume":544},{"date":"2025-09-08","open":15185,"high":15214,"low":15104,"close":15171,"volume":2377},{"date":"2025-09-09","open":15046,"high":15104,"low":15046,"close":15104,"volume":217},{"date":"2025-09-10","open":15065,"high":15065,"low":14969,"close":15041,"volume":1586},{"date":"2025-09-11","open":14845,"high":14845,"low":14715,"close":14758,"volume":1467},{"date":"2025-09-12","open":14686,"high":14763,"low":14662,"close":14758,"volume":1457},{"date":"2025-09-15","open":14667,"high":14667,"low":14619,"close":14638,"volume":305},{"date":"2025-09-16","open":14538,"high":14543,"low":14495,"close":14509,"volume":1066},{"date":"2025-09-17","open":14509,"high":14523,"low":14408,"close":14514,"volume":1154},{"date":"2025-09-18","open":14456,"high":14456,"low":14336,"close":14399,"volume":4900},{"date":"2025-09-19","open":13948,"high":13991,"low":13938,"close":13991,"volume":6607},{"date":"2025-09-22","open":13934,"high":14020,"low":13881,"close":14010,"volume":4309},{"date":"2025-09-23","open":13871,"high":13876,"low":13756,"close":13766,"volume":752},{"date":"2025-09-24","open":13775,"high":13857,"low":13771,"close":13819,"volume":770},{"date":"2025-09-25","open":13838,"high":13838,"low":13809,"close":13833,"volume":432},{"date":"2025-09-26","open":13890,"high":13948,"low":13795,"close":13919,"volume":6924},{"date":"2025-09-29","open":13814,"high":13814,"low":13694,"close":13718,"volume":6563},{"date":"2025-09-30","open":13766,"high":13862,"low":13766,"close":13857,"volume":713},{"date":"2025-10-01","open":13689,"high":13852,"low":13689,"close":13852,"volume":1140},{"date":"2025-10-02","open":13435,"high":13464,"low":13373,"close":13425,"volume":5219},{"date":"2025-10-10","open":13421,"high":13421,"low":12677,"close":12773,"volume":3952},{"date":"2025-10-13","open":13282,"high":13349,"low":13142,"close":13147,"volume":3742},{"date":"2025-10-14","open":12788,"high":13205,"low":12788,"close":13008,"volume":11846},{"date":"2025-10-15","open":13008,"high":13133,"low":12931,"close":13099,"volume":5376},{"date":"2025-10-16","open":12658,"high":12764,"low":12610,"close":12730,"volume":7980},{"date":"2025-10-17","open":12812,"high":12821,"low":12682,"close":12821,"volume":4618},{"date":"2025-10-20","open":12740,"high":12740,"low":12605,"close":12615,"volume":2771},{"date":"2025-10-21","open":12519,"high":12533,"low":12471,"close":12533,"volume":565},{"date":"2025-10-22","open":12605,"high":12605,"low":12510,"close":12510,"volume":587},{"date":"2025-10-23","open":12888,"high":12888,"low":12749,"close":12807,"volume":1746},{"date":"2025-10-24","open":12500,"high":12500,"low":12394,"close":12409,"volume":1867},{"date":"2025-10-27","open":12279,"high":12279,"low":12145,"close":12164,"volume":613},{"date":"2025-10-28","open":12040,"high":12054,"low":11982,"close":12035,"volume":639},{"date":"2025-10-29","open":11910,"high":11977,"low":11910,"close":11920,"volume":476},{"date":"2025-10-30","open":11728,"high":11795,"low":11714,"close":11714,"volume":816},{"date":"2025-10-31","open":11728,"high":11814,"low":11723,"close":11814,"volume":1388},{"date":"2025-11-03","open":11776,"high":11905,"low":11776,"close":11862,"volume":1045,"rsi_14":26.12,"sma_20":12654.75,"sma_60":14193.48,"sma_120":15530.26},{"date":"2025-11-04","open":11934,"high":12040,"low":11809,"close":12025,"volume":1680,"rsi_14":28.28,"sma_20":12563.15,"sma_60":14130.98,"sma_120":15463.17},{"date":"2025-11-05","open":12332,"high":12481,"low":12327,"close":12390,"volume":12450,"rsi_14":43.11,"sma_20":12490.05,"sma_60":14076.97,"sma_120":15399.63},{"date":"2025-11-06","open":11901,"high":11953,"low":11790,"close":11939,"volume":2916,"rsi_14":34.41,"sma_20":12415.75,"sma_60":14011.6,"sma_120":15337.46},{"date":"2025-11-07","open":12083,"high":12251,"low":12083,"close":12203,"volume":3209,"rsi_14":42.86,"sma_20":12387.25,"sma_60":13950.78,"sma_120":15284.8},{"date":"2025-11-10","open":12159,"high":12227,"low":12097,"close":12097,"volume":11824,"rsi_14":42.51,"sma_20":12334.75,"sma_60":13893.4,"sma_120":15236.25},{"date":"2025-11-11","open":11977,"high":11977,"low":11896,"close":11977,"volume":11889,"rsi_14":41.14,"sma_20":12283.2,"sma_60":13836.25,"sma_120":15186.94},{"date":"2025-11-12","open":12174,"high":12231,"low":12174,"close":12188,"volume":1767,"rsi_14":39.4,"sma_20":12237.65,"sma_60":13779.35,"sma_120":15139.23},{"date":"2025-11-13","open":12131,"high":12131,"low":11972,"close":12020,"volume":1565,"rsi_14":42.77,"sma_20":12202.15,"sma_60":13728.35,"sma_120":15085.17},{"date":"2025-11-14","open":12404,"high":12490,"low":12346,"close":12409,"volume":12248,"rsi_14":54.32,"sma_20":12181.55,"sma_60":13687.52,"sma_120":15037.06},{"date":"2025-11-17","open":12409,"high":12481,"low":12342,"close":12370,"volume":1814,"rsi_14":56.1,"sma_20":12169.3,"sma_60":13640.92,"sma_120":14988.23},{"date":"2025-11-18","open":12634,"high":12802,"low":12629,"close":12797,"volume":4189,"rsi_14":64.34,"sma_20":12182.5,"sma_60":13600.72,"sma_120":14941.08},{"date":"2025-11-19","open":13128,"high":13128,"low":12941,"close":13051,"volume":5839,"rsi_14":71.53,"sma_20":12209.55,"sma_60":13561.15,"sma_120":14894.04},{"date":"2025-11-20","open":12356,"high":12356,"low":12159,"close":12241,"volume":8510,"rsi_14":55.6,"sma_20":12181.25,"sma_60":13508.4,"sma_120":14840.38},{"date":"2025-11-21","open":13296,"high":13392,"low":13238,"close":13363,"volume":15214,"rsi_14":65.35,"sma_20":12228.95,"sma_60":13471.63,"sma_120":14796.06},{"date":"2025-11-24","open":13133,"high":13214,"low":13094,"close":13133,"volume":3943,"rsi_14":61.18,"sma_20":12277.4,"sma_60":13439.03,"sma_120":14753.11},{"date":"2025-11-25","open":12605,"high":12744,"low":12605,"close":12706,"volume":3723,"rsi_14":53.15,"sma_20":12310.95,"sma_60":13398.43,"sma_120":14710.59},{"date":"2025-11-26","open":12562,"high":12605,"low":12514,"close":12533,"volume":4554,"rsi_14":56.27,"sma_20":12341.6,"sma_60":13356.32,"sma_120":14662.48},{"date":"2025-11-27","open":12346,"high":12346,"low":12222,"close":12337,"volume":5879,"rsi_14":51.43,"sma_20":12372.75,"sma_60":13311.73,"sma_120":14608.09},{"date":"2025-11-28","open":12337,"high":12356,"low":12236,"close":12323,"volume":10739,"rsi_14":52.47,"sma_20":12398.2,"sma_60":13268.58,"sma_120":14562.14},{"date":"2025-12-01","open":12164,"high":12169,"low":11972,"close":12140,"volume":10479,"rsi_14":51.76,"sma_20":12412.1,"sma_60":13215.2,"sma_120":14514.95},{"date":"2025-12-02","open":11963,"high":12016,"low":11963,"close":12011,"volume":5874,"rsi_14":48.06,"sma_20":12411.4,"sma_60":13159.1,"sma_120":14467.68},{"date":"2025-12-03","open":11829,"high":11829,"low":11704,"close":11714,"volume":5728,"rsi_14":46.74,"sma_20":12377.6,"sma_60":13096.85,"sma_120":14421.53},{"date":"2025-12-04","open":11579,"high":11589,"low":11517,"close":11579,"volume":3176,"rsi_14":40.64,"sma_20":12359.6,"sma_60":13031.4,"sma_120":14377.58},{"date":"2025-12-05","open":11608,"high":11666,"low":11565,"close":11570,"volume":2213,"rsi_14":40.92,"sma_20":12327.95,"sma_60":12969.32,"sma_120":14332.31},{"date":"2025-12-08","open":11507,"high":11531,"low":11469,"close":11498,"volume":1073,"rsi_14":33.97,"sma_20":12298.0,"sma_60":12908.1,"sma_120":14285.8},{"date":"2025-12-09","open":11397,"high":11397,"low":11311,"close":11387,"volume":1159,"rsi_14":28.71,"sma_20":12268.5,"sma_60":12846.15,"sma_120":14237.28},{"date":"2025-12-10","open":11507,"high":11507,"low":11368,"close":11450,"volume":1114,"rsi_14":37.49,"sma_20":12231.6,"sma_60":12786.3,"sma_120":14192.65},{"date":"2025-12-11","open":11306,"high":11455,"low":11301,"close":11455,"volume":4753,"rsi_14":3.33,"sma_20":12203.35,"sma_60":12731.25,"sma_120":14148.02},{"date":"2025-12-12","open":11378,"high":11397,"low":11296,"close":11359,"volume":1080,"rsi_14":3.56,"sma_20":12150.85,"sma_60":12674.6,"sma_120":14102.02},{"date":"2025-12-15","open":11891,"high":11891,"low":11795,"close":11886,"volume":3107,"rsi_14":29.6,"sma_20":12126.65,"sma_60":12628.73,"sma_120":14061.94},{"date":"2025-12-16","open":11891,"high":12064,"low":11886,"close":12064,"volume":6785,"rsi_14":38.36,"sma_20":12090.0,"sma_60":12587.98,"sma_120":14019.95},{"date":"2025-12-17","open":12064,"high":12064,"low":11934,"close":11996,"volume":1744,"rsi_14":40.96,"sma_20":12037.25,"sma_60":12546.02,"sma_120":13982.07},{"date":"2025-12-18","open":12366,"high":12409,"low":12323,"close":12399,"volume":2306,"rsi_14":51.67,"sma_20":12045.15,"sma_60":12512.68,"sma_120":13949.82},{"date":"2025-12-19","open":12193,"high":12193,"low":12064,"close":12112,"volume":2650,"rsi_14":49.41,"sma_20":11982.6,"sma_60":12481.37,"sma_120":13916.38},{"date":"2025-12-22","open":11771,"high":11771,"low":11694,"close":11747,"volume":10554,"rsi_14":44.95,"sma_20":11913.3,"sma_60":12443.65,"sma_120":13880.81},{"date":"2025-12-23","open":11670,"high":11670,"low":11598,"close":11637,"volume":3037,"rsi_14":48.41,"sma_20":11859.85,"sma_60":12408.17,"sma_120":13845.45},{"date":"2025-12-24","open":11690,"high":11690,"low":11584,"close":11627,"volume":2016,"rsi_14":51.04,"sma_20":11814.55,"sma_60":12371.63,"sma_120":13808.01},{"date":"2025-12-26","open":11579,"high":11589,"low":11507,"close":11575,"volume":2261,"rsi_14":50.11,"sma_20":11776.45,"sma_60":12334.0,"sma_120":13770.25},{"date":"2025-12-29","open":11515,"high":11580,"low":11515,"close":11530,"volume":633,"rsi_14":50.69,"sma_20":11736.8,"sma_60":12294.18,"sma_120":13734.76},{"date":"2025-12-30","open":11665,"high":11665,"low":11535,"close":11600,"volume":362,"rsi_14":54.67,"sma_20":11709.8,"sma_60":12258.88,"sma_120":13699.25},{"date":"2026-01-02","open":11650,"high":11740,"low":11610,"close":11610,"volume":508,"rsi_14":53.59,"sma_20":11689.75,"sma_60":12221.43,"sma_120":13664.14},{"date":"2026-01-05","open":11300,"high":11310,"low":11160,"close":11245,"volume":1234,"rsi_14":45.94,"sma_20":11666.3,"sma_60":12177.98,"sma_120":13625.52},{"date":"2026-01-06","open":11135,"high":11135,"low":11020,"close":11040,"volume":4738,"rsi_14":44.08,"sma_20":11639.35,"sma_60":12138.23,"sma_120":13587.7},{"date":"2026-01-07","open":10730,"high":10735,"low":10705,"close":10730,"volume":3559,"rsi_14":26.67,"sma_20":11597.35,"sma_60":12104.18,"sma_120":13546.74},{"date":"2026-01-08","open":10780,"high":10910,"low":10775,"close":10875,"volume":1470,"rsi_14":25.69,"sma_20":11566.2,"sma_60":12066.32,"sma_120":13507.91},{"date":"2026-01-09","open":11055,"high":11055,"low":10945,"close":10950,"volume":2266,"rsi_14":28.67,"sma_20":11544.35,"sma_60":12032.02,"sma_120":13469.22},{"date":"2026-01-12","open":10730,"high":10805,"low":10650,"close":10720,"volume":1366,"rsi_14":13.16,"sma_20":11507.85,"sma_60":11992.37,"sma_120":13430.25},{"date":"2026-01-13","open":10650,"high":10670,"low":10610,"close":10625,"volume":951,"rsi_14":14.37,"sma_20":11466.35,"sma_60":11957.28,"sma_120":13389.93},{"date":"2026-01-14","open":10530,"high":10535,"low":10435,"close":10470,"volume":1297,"rsi_14":15.98,"sma_20":11421.9,"sma_60":11918.1,"sma_120":13348.84},{"date":"2026-01-15","open":10485,"high":10590,"low":10485,"close":10530,"volume":690,"rsi_14":19.7,"sma_20":11354.1,"sma_60":11883.35,"sma_120":13309.13},{"date":"2026-01-16","open":10375,"high":10375,"low":10280,"close":10340,"volume":446,"rsi_14":17.94,"sma_20":11267.9,"sma_60":11846.8,"sma_120":13267.88},{"date":"2026-01-19","open":10365,"high":10370,"low":10295,"close":10320,"volume":1403,"rsi_14":18.23,"sma_20":11184.1,"sma_60":11810.3,"sma_120":13226.17},{"date":"2026-01-20","open":10340,"high":10385,"low":10285,"close":10385,"volume":7446,"rsi_14":21.3,"sma_20":11083.4,"sma_60":11769.93,"sma_120":13183.13},{"date":"2026-01-21","open":10385,"high":10385,"low":10285,"close":10285,"volume":6240,"rsi_14":17.53,"sma_20":10992.05,"sma_60":11734.53,"sma_120":13138.87},{"date":"2026-01-22","open":10090,"high":10090,"low":9880,"close":9950,"volume":4914,"rsi_14":14.68,"sma_20":10902.2,"sma_60":11697.63,"sma_120":13091.24},{"date":"2026-01-23","open":9950,"high":10010,"low":9905,"close":9945,"volume":956,"rsi_14":17.34,"sma_20":10817.6,"sma_60":11662.8,"sma_120":13045.9},{"date":"2026-01-26","open":10100,"high":10170,"low":10035,"close":10035,"volume":3316,"rsi_14":23.2,"sma_20":10738.0,"sma_60":11631.38,"sma_120":13002.98},{"date":"2026-01-27","open":10115,"high":10115,"low":10005,"close":10005,"volume":724,"rsi_14":27.27,"sma_20":10659.5,"sma_60":11602.9,"sma_120":12958.58},{"date":"2026-01-28","open":9775,"high":9865,"low":9555,"close":9605,"volume":1808,"rsi_14":15.68,"sma_20":10563.25,"sma_60":11566.08,"sma_120":12913.39},{"date":"2026-01-29","open":9605,"high":9635,"low":9495,"close":9570,"volume":8050,"rsi_14":11.88,"sma_20":10461.75,"sma_60":11527.88,"sma_120":12860.68},{"date":"2026-01-30","open":9570,"high":9760,"low":9555,"close":9760,"volume":7815,"rsi_14":22.88,"sma_20":10369.25,"sma_60":11490.13,"sma_120":12810.56},{"date":"2026-02-02","open":9800,"high":10200,"low":9775,"close":10200,"volume":6905,"rsi_14":39.95,"sma_20":10317.0,"sma_60":11453.63,"sma_120":12765.3},{"date":"2026-02-03","open":9825,"high":9825,"low":9685,"close":9685,"volume":7914,"rsi_14":34.14,"sma_20":10249.25,"sma_60":11416.07,"sma_120":12713.83},{"date":"2026-02-04","open":10055,"high":10065,"low":9955,"close":10055,"volume":1582,"rsi_14":41.47,"sma_20":10215.5,"sma_60":11380.27,"sma_120":12665.52},{"date":"2026-02-05","open":10410,"high":10460,"low":10275,"close":10420,"volume":6593,"rsi_14":51.35,"sma_20":10192.75,"sma_60":11352.32,"sma_120":12622.86},{"date":"2026-02-06","open":10615,"high":10615,"low":10355,"close":10360,"volume":4405,"rsi_14":50.67,"sma_20":10163.25,"sma_60":11325.37,"sma_120":12580.81},{"date":"2026-02-09","open":9950,"high":9950,"low":9720,"close":9920,"volume":10467,"rsi_14":43.11,"sma_20":10123.25,"sma_60":11287.57,"sma_120":12533.46},{"date":"2026-02-10","open":9750,"high":9755,"low":9675,"close":9735,"volume":1348,"rsi_14":42.05,"sma_20":10078.75,"sma_60":11249.48,"sma_120":12488.92},{"date":"2026-02-11","open":9835,"high":9835,"low":9675,"close":9695,"volume":3727,"rsi_14":45.97,"sma_20":10040.0,"sma_60":11204.25,"sma_120":12445.88},{"date":"2026-02-12","open":9620,"high":9620,"low":9450,"close":9450,"volume":2005,"rsi_14":42.73,"sma_20":9986.0,"sma_60":11155.58,"sma_120":12398.25},{"date":"2026-02-13","open":9690,"high":9785,"low":9625,"close":9785,"volume":2672,"rsi_14":46.58,"sma_20":9958.25,"sma_60":11105.38,"sma_120":12353.05},{"date":"2026-02-19","open":9510,"high":9660,"low":9485,"close":9485,"volume":759,"rsi_14":43.37,"sma_20":9916.5,"sma_60":11045.95,"sma_120":12303.55},{"date":"2026-02-20","open":9540,"high":9695,"low":9540,"close":9635,"volume":487,"rsi_14":50.41,"sma_20":9879.0,"sma_60":11002.52,"sma_120":12255.46},{"date":"2026-02-23","open":9635,"high":9660,"low":9535,"close":9625,"volume":612,"rsi_14":50.75,"sma_20":9846.0,"sma_60":10940.22,"sma_120":12205.92},{"date":"2026-02-24","open":9615,"high":9615,"low":9495,"close":9510,"volume":2300,"rsi_14":46.5,"sma_20":9824.0,"sma_60":10879.83,"sma_120":12159.43},{"date":"2026-02-25","open":9510,"high":9510,"low":9445,"close":9485,"volume":1780,"rsi_14":38.67,"sma_20":9801.0,"sma_60":10826.15,"sma_120":12112.29},{"date":"2026-02-26","open":9390,"high":9390,"low":9285,"close":9315,"volume":3325,"rsi_14":43.42,"sma_20":9765.0,"sma_60":10772.52,"sma_120":12064.42},{"date":"2026-02-27","open":9695,"high":9710,"low":9625,"close":9690,"volume":3582,"rsi_14":43.52,"sma_20":9749.25,"sma_60":10728.4,"sma_120":12020.07},{"date":"2026-03-03","open":9690,"high":9865,"low":9660,"close":9865,"volume":4646,"rsi_14":39.43,"sma_20":9762.25,"sma_60":10687.43,"sma_120":11978.01},{"date":"2026-03-04","open":10190,"high":10345,"low":10155,"close":10325,"volume":9365,"rsi_14":49.42,"sma_20":9800.0,"sma_60":10657.18,"sma_120":11936.19},{"date":"2026-03-05","open":10045,"high":10045,"low":9905,"close":10015,"volume":4144,"rsi_14":51.64,"sma_20":9812.75,"sma_60":10623.92,"sma_120":11891.51},{"date":"2026-03-06","open":10020,"high":10110,"low":9995,"close":9995,"volume":2132,"rsi_14":54.76,"sma_20":9802.5,"sma_60":10595.27,"sma_120":11846.06},{"date":"2026-03-09","open":10870,"high":10920,"low":10600,"close":10805,"volume":7339,"rsi_14":65.86,"sma_20":9858.5,"sma_60":10582.37,"sma_120":11806.88},{"date":"2026-03-10","open":10110,"high":10305,"low":10110,"close":10250,"volume":10462,"rsi_14":60.5,"sma_20":9868.25,"sma_60":10560.37,"sma_120":11764.84},{"date":"2026-03-11","open":10140,"high":10140,"low":9940,"close":10000,"volume":2655,"rsi_14":52.89,"sma_20":9847.25,"sma_60":10535.4,"sma_120":11721.75},{"date":"2026-03-12","open":10150,"high":10160,"low":9995,"close":10055,"volume":653,"rsi_14":58.19,"sma_20":9832.0,"sma_60":10513.2,"sma_120":11679.67},{"date":"2026-03-13","open":10250,"high":10285,"low":10160,"close":10195,"volume":10444,"rsi_14":58.07,"sma_20":9845.75,"sma_60":10492.28,"sma_120":11639.29},{"date":"2026-03-16","open":10195,"high":10280,"low":10150,"close":10280,"volume":5241,"rsi_14":59.24,"sma_20":9873.0,"sma_60":10472.7,"sma_120":11601.98},{"date":"2026-03-17","open":10025,"high":10125,"low":10025,"close":10115,"volume":7689,"rsi_14":58.41,"sma_20":9894.0,"sma_60":10451.97,"sma_120":11563.28},{"date":"2026-03-18","open":9980,"high":9980,"low":9770,"close":9770,"volume":3623,"rsi_14":53.64,"sma_20":9910.0,"sma_60":10416.7,"sma_120":11522.72},{"date":"2026-03-19","open":10080,"high":10080,"low":9915,"close":10035,"volume":430,"rsi_14":58.98,"sma_20":9922.5,"sma_60":10382.88,"sma_120":11485.43},{"date":"2026-03-20","open":9780,"high":9970,"low":9750,"close":9940,"volume":6456,"rsi_14":53.35,"sma_20":9945.25,"sma_60":10348.62,"sma_120":11447.32},{"date":"2026-03-23","open":10165,"high":10185,"low":10030,"close":10185,"volume":3612,"rsi_14":54.21,"sma_20":9972.75,"sma_60":10311.72,"sma_120":11412.2},{"date":"2026-03-24","open":9890,"high":10045,"low":9890,"close":10045,"volume":998,"rsi_14":45.98,"sma_20":9993.75,"sma_60":10277.27,"sma_120":11379.32},{"date":"2026-03-25","open":9880,"high":9905,"low":9735,"close":9905,"volume":4980,"rsi_14":48.34,"sma_20":10013.5,"sma_60":10246.57,"sma_120":11345.11},{"date":"2026-03-26","open":9825,"high":10250,"low":9710,"close":9760,"volume":7043,"rsi_14":46.58,"sma_20":10027.25,"sma_60":10215.28,"sma_120":11311.73},{"date":"2026-03-27","open":10130,"high":10155,"low":9960,"close":10100,"volume":9551,"rsi_14":38.11,"sma_20":10066.5,"sma_60":10189.83,"sma_120":11280.73},{"date":"2026-03-30","open":10400,"high":10485,"low":10375,"close":10440,"volume":2303,"rsi_14":53.45,"sma_20":10104.0,"sma_60":10170.92,"sma_120":11252.46},{"date":"2026-03-31","open":10815,"high":10900,"low":10730,"close":10890,"volume":10991,"rsi_14":65.08,"sma_20":10155.25,"sma_60":10160.25,"sma_120":11227.22},{"date":"2026-04-01","open":10165,"high":10280,"low":10145,"close":10160,"volume":5542,"rsi_14":51.45,"sma_20":10147.0,"sma_60":10136.25,"sma_120":11197.57},{"date":"2026-04-02","open":9975,"high":10120,"low":9870,"close":10115,"volume":14999,"rsi_14":48.87,"sma_20":10152.0,"sma_60":10111.33,"sma_120":11166.38},{"date":"2026-04-03","open":9805,"high":9955,"low":9795,"close":9955,"volume":13170,"rsi_14":45.49,"sma_20":10150.0,"sma_60":10089.83,"sma_120":11133.91},{"date":"2026-04-06","open":9765,"high":9855,"low":9760,"close":9855,"volume":1986,"rsi_14":46.33,"sma_20":10102.5,"sma_60":10070.08,"sma_120":11104.16},{"date":"2026-04-07","open":9795,"high":9795,"low":9700,"close":9780,"volume":749,"rsi_14":50.15,"sma_20":10079.0,"sma_60":10054.25,"sma_120":11079.22},{"date":"2026-04-08","open":9225,"high":9390,"low":9190,"close":9190,"volume":10182,"rsi_14":38.25,"sma_20":10038.5,"sma_60":10026.17,"sma_120":11046.24},{"date":"2026-04-09","open":9050,"high":9055,"low":8955,"close":9035,"volume":5349,"rsi_14":37.62,"sma_20":9987.5,"sma_60":9994.25,"sma_120":11013.13},{"date":"2026-04-10","open":8810,"high":8810,"low":8730,"close":8765,"volume":21801,"rsi_14":30.71,"sma_20":9916.0,"sma_60":9961.67,"sma_120":10977.02},{"date":"2026-04-13","open":8805,"high":8805,"low":8735,"close":8760,"volume":8564,"rsi_14":31.88,"sma_20":9840.0,"sma_60":9930.58,"sma_120":10943.93},{"date":"2026-04-14","open":8725,"high":8725,"low":8310,"close":8400,"volume":15373,"rsi_14":30.01,"sma_20":9754.25,"sma_60":9896.08,"sma_120":10907.09},{"date":"2026-04-15","open":8055,"high":8247,"low":8055,"close":8230,"volume":20751,"rsi_14":29.82,"sma_20":9677.25,"sma_60":9857.75,"sma_120":10870.55},{"date":"2026-04-16","open":8250,"high":8285,"low":8190,"close":8200,"volume":2596,"rsi_14":22.7,"sma_20":9585.5,"sma_60":9822.08,"sma_120":10834.44},{"date":"2026-04-17","open":8270,"high":8275,"low":8150,"close":8185,"volume":6480,"rsi_14":14.26,"sma_20":9497.75,"sma_60":9786.5,"sma_120":10798.4},{"date":"2026-04-20","open":8045,"high":8080,"low":7900,"close":8010,"volume":12098,"rsi_14":0.0,"sma_20":9389.0,"sma_60":9746.92,"sma_120":10758.42},{"date":"2026-04-21","open":7950,"high":7950,"low":7900,"close":7900,"volume":4786,"rsi_14":0.0,"sma_20":9281.75,"sma_60":9707.17,"sma_120":10720.85},{"date":"2026-04-22","open":7880,"high":7880,"low":7755,"close":7855,"volume":3326,"rsi_14":0.0,"sma_20":9179.25,"sma_60":9672.25,"sma_120":10684.94},{"date":"2026-04-23","open":7690,"high":7750,"low":7655,"close":7720,"volume":8669,"rsi_14":0.0,"sma_20":9077.25,"sma_60":9635.17,"sma_120":10648.98},{"date":"2026-04-24","open":7475,"high":7475,"low":7365,"close":7380,"volume":33939,"rsi_14":0.0,"sma_20":8941.25,"sma_60":9590.92,"sma_120":10611.15},{"date":"2026-04-27","open":7175,"high":7215,"low":7100,"close":7165,"volume":29351,"rsi_14":0.0,"sma_20":8777.5,"sma_60":9543.58,"sma_120":10573.24},{"date":"2026-04-28","open":7265,"high":7265,"low":7155,"close":7250,"volume":8411,"rsi_14":4.03,"sma_20":8595.5,"sma_60":9504.33,"sma_120":10535.21},{"date":"2026-04-29","open":7495,"high":7495,"low":7330,"close":7420,"volume":28263,"rsi_14":12.0,"sma_20":8458.5,"sma_60":9468.5,"sma_120":10498.19},{"date":"2026-04-30","open":7420,"high":7420,"low":7140,"close":7325,"volume":8023,"rsi_14":13.08,"sma_20":8319.0,"sma_60":9427.92,"sma_120":10459.02},{"date":"2026-05-04","open":7300,"high":7300,"low":6905,"close":6925,"volume":9699,"rsi_14":10.87,"sma_20":8167.5,"sma_60":9373.33,"sma_120":10413.48},{"date":"2026-05-06","open":6605,"high":6905,"low":6605,"close":6830,"volume":12971,"rsi_14":12.26,"sma_20":8016.25,"sma_60":9325.75,"sma_120":10370.91},{"date":"2026-05-07","open":6545,"high":6555,"low":6330,"close":6385,"volume":24685,"rsi_14":10.83,"sma_20":7846.5,"sma_60":9264.58,"sma_120":10322.42},{"date":"2026-05-08","open":6485,"high":6535,"low":6480,"close":6505,"volume":6221,"rsi_14":15.34,"sma_20":7712.25,"sma_60":9199.33,"sma_120":10275.83},{"date":"2026-05-11","open":6330,"high":6330,"low":6060,"close":6190,"volume":11480,"rsi_14":13.66,"sma_20":7570.0,"sma_60":9129.83,"sma_120":10227.6},{"date":"2026-05-12","open":6150,"high":6215,"low":6040,"close":6170,"volume":29543,"rsi_14":14.48,"sma_20":7440.25,"sma_60":9067.33,"sma_120":10177.45},{"date":"2026-05-13","open":6215,"high":6390,"low":6110,"close":6160,"volume":25866,"rsi_14":15.06,"sma_20":7310.25,"sma_60":9007.75,"sma_120":10128.62},{"date":"2026-05-14","open":6160,"high":6160,"low":5985,"close":5990,"volume":7514,"rsi_14":14.34,"sma_20":7189.75,"sma_60":8946.0,"sma_120":10075.12},{"date":"2026-05-15","open":6000,"high":6400,"low":5960,"close":6400,"volume":61822,"rsi_14":27.16,"sma_20":7098.25,"sma_60":8895.17,"sma_120":10025.38},{"date":"2026-05-18","open":6400,"high":6540,"low":6135,"close":6315,"volume":47535,"rsi_14":29.79,"sma_20":7004.0,"sma_60":8837.33,"sma_120":9971.36},{"date":"2026-05-19","open":6470,"high":6490,"low":6320,"close":6435,"volume":18106,"rsi_14":35.63,"sma_20":6916.5,"sma_60":8786.5,"sma_120":9916.23},{"date":"2026-05-20","open":6350,"high":6435,"low":6335,"close":6380,"volume":15338,"rsi_14":32.67,"sma_20":6835.0,"sma_60":8732.25,"sma_120":9867.38},{"date":"2026-05-21","open":6025,"high":6080,"low":6005,"close":6080,"volume":13106,"rsi_14":24.62,"sma_20":6744.0,"sma_60":8673.17,"sma_120":9806.69},{"date":"2026-05-22","open":6080,"high":6095,"low":6000,"close":6095,"volume":5466,"rsi_14":25.98,"sma_20":6656.0,"sma_60":8616.25,"sma_120":9748.04},{"date":"2026-05-26","open":5915,"high":5915,"low":5785,"close":5830,"volume":14692,"rsi_14":27.42,"sma_20":6561.5,"sma_60":8555.33,"sma_120":9690.74},{"date":"2026-05-27","open":5545,"high":5550,"low":5425,"close":5550,"volume":11831,"rsi_14":25.48,"sma_20":6470.0,"sma_60":8492.58,"sma_120":9632.55},{"date":"2026-05-28","open":5550,"high":5750,"low":5470,"close":5480,"volume":43698,"rsi_14":29.75,"sma_20":6385.75,"sma_60":8422.42,"sma_120":9575.41},{"date":"2026-05-29","open":5395,"high":5485,"low":5395,"close":5400,"volume":5065,"rsi_14":24.83,"sma_20":6293.25,"sma_60":8348.0,"sma_120":9517.72},{"date":"2026-06-01","open":5400,"high":5405,"low":5345,"close":5385,"volume":2952,"rsi_14":28.76,"sma_20":6191.5,"sma_60":8265.67,"sma_120":9461.42},{"date":"2026-06-02","open":5420,"high":5465,"low":5410,"close":5410,"volume":5833,"rsi_14":30.0,"sma_20":6095.75,"sma_60":8188.92,"sma_120":9406.42},{"date":"2026-06-04","open":5180,"high":5180,"low":5070,"close":5170,"volume":3634,"rsi_14":26.76,"sma_20":6008.0,"sma_60":8108.5,"sma_120":9351.88},{"date":"2026-06-05","open":5170,"high":5235,"low":5125,"close":5125,"volume":9947,"rsi_14":28.43,"sma_20":5922.75,"sma_60":8013.83,"sma_120":9298.1},{"date":"2026-06-08","open":5680,"high":5680,"low":5355,"close":5525,"volume":11840,"rsi_14":28.07,"sma_20":5879.75,"sma_60":7935.08,"sma_120":9247.73},{"date":"2026-06-09","open":5285,"high":5370,"low":5240,"close":5245,"volume":5033,"rsi_14":25.57,"sma_20":5816.75,"sma_60":7855.83,"sma_120":9195.62},{"date":"2026-06-10","open":5470,"high":5515,"low":5340,"close":5430,"volume":30541,"rsi_14":27.72,"sma_20":5778.75,"sma_60":7778.75,"sma_120":9145.98},{"date":"2026-06-11","open":5660,"high":5660,"low":5515,"close":5565,"volume":13520,"rsi_14":32.55,"sma_20":5748.5,"sma_60":7701.58,"sma_120":9096.93},{"date":"2026-06-12","open":5020,"high":5195,"low":4960,"close":5190,"volume":23894,"rsi_14":31.54,"sma_20":5700.0,"sma_60":7616.75,"sma_120":9044.73},{"date":"2026-06-15","open":5040,"high":5050,"low":4835,"close":4840,"volume":7447,"rsi_14":27.14,"sma_20":5642.5,"sma_60":7528.83,"sma_120":8990.4},{"date":"2026-06-16","open":4930,"high":4930,"low":4805,"close":4850,"volume":1239,"rsi_14":30.32,"sma_20":5565.0,"sma_60":7446.83,"sma_120":8931.77},{"date":"2026-06-17","open":5005,"high":5040,"low":4950,"close":4970,"volume":8135,"rsi_14":37.55,"sma_20":5497.75,"sma_60":7362.42,"sma_120":8872.65},{"date":"2026-06-18","open":4950,"high":4950,"low":4875,"close":4920,"volume":4674,"rsi_14":37.88,"sma_20":5422.0,"sma_60":7278.75,"sma_120":8813.68},{"date":"2026-06-19","open":4860,"high":4860,"low":4615,"close":4755,"volume":5922,"rsi_14":36.53,"sma_20":5340.75,"sma_60":7188.25,"sma_120":8749.98},{"date":"2026-06-22","open":4750,"high":4755,"low":4570,"close":4580,"volume":4924,"rsi_14":34.25,"sma_20":5265.75,"sma_60":7097.17,"sma_120":8687.22},{"date":"2026-06-23","open":4390,"high":4720,"low":4390,"close":4720,"volume":11554,"rsi_14":37.08,"sma_20":5197.0,"sma_60":7010.75,"sma_120":8628.66},{"date":"2026-06-24","open":4875,"high":4875,"low":4685,"close":4760,"volume":19909,"rsi_14":41.7,"sma_20":5143.5,"sma_60":6927.42,"sma_120":8571.35},{"date":"2026-06-25","open":4365,"high":4665,"low":4365,"close":4545,"volume":8363,"rsi_14":39.02,"sma_20":5093.25,"sma_60":6834.83,"sma_120":8512.33},{"date":"2026-06-26","open":4655,"high":4780,"low":4645,"close":4715,"volume":14796,"rsi_14":33.2,"sma_20":5055.0,"sma_60":6739.42,"sma_120":8455.17},{"date":"2026-06-29","open":4845,"high":4890,"low":4795,"close":4880,"volume":7515,"rsi_14":42.05,"sma_20":5029.0,"sma_60":6639.25,"sma_120":8399.75},{"date":"2026-06-30","open":4795,"high":4795,"low":4625,"close":4725,"volume":3246,"rsi_14":34.44,"sma_20":4996.0,"sma_60":6548.67,"sma_120":8342.46},{"date":"2026-07-01","open":4500,"high":4625,"low":4500,"close":4565,"volume":1722,"rsi_14":28.17,"sma_20":4953.75,"sma_60":6456.17,"sma_120":8283.75},{"date":"2026-07-02","open":4625,"high":4770,"low":4625,"close":4755,"volume":7608,"rsi_14":39.67,"sma_20":4933.0,"sma_60":6369.5,"sma_120":8229.67},{"date":"2026-07-03","open":4900,"high":5110,"low":4770,"close":4960,"volume":20373,"rsi_14":53.06,"sma_20":4924.75,"sma_60":6287.92,"sma_120":8179.0},{"date":"2026-07-06","open":5150,"high":5150,"low":4960,"close":5030,"volume":5603,"rsi_14":54.46,"sma_20":4900.0,"sma_60":6208.75,"sma_120":8131.5},{"date":"2026-07-07","open":5030,"high":5200,"low":4985,"close":5110,"volume":16533,"rsi_14":53.54,"sma_20":4893.25,"sma_60":6140.75,"sma_120":8083.46},{"date":"2026-07-08","open":5290,"high":5290,"low":4920,"close":5200,"volume":15750,"rsi_14":56.93,"sma_20":4881.75,"sma_60":6076.83,"sma_120":8035.54},{"date":"2026-07-09","open":4965,"high":5180,"low":4965,"close":5180,"volume":8053,"rsi_14":61.33,"sma_20":4862.5,"sma_60":6017.08,"sma_120":7989.38},{"date":"2026-07-10","open":4905,"high":5095,"low":4905,"close":5050,"volume":3472,"rsi_14":62.84,"sma_20":4855.5,"sma_60":5955.25,"sma_120":7942.92},{"date":"2026-07-13","open":5095,"high":5235,"low":4995,"close":5210,"volume":62548,"rsi_14":63.24,"sma_20":4874.0,"sma_60":5902.08,"sma_120":7899.08},{"date":"2026-07-14","open":5210,"high":5280,"low":5200,"close":5200,"volume":17751,"rsi_14":62.09,"sma_20":4891.5,"sma_60":5851.58,"sma_120":7854.67},{"date":"2026-07-15","open":5010,"high":5075,"low":4965,"close":5065,"volume":7970,"rsi_14":64.94,"sma_20":4896.25,"sma_60":5799.33,"sma_120":7810.71},{"date":"2026-07-16","open":5200,"high":5420,"low":5200,"close":5330,"volume":8024,"rsi_14":66.76,"sma_20":4916.75,"sma_60":5751.75,"sma_120":7769.12},{"date":"2026-07-20","open":5715,"high":5715,"low":5330,"close":5570,"volume":9296,"rsi_14":68.06,"sma_20":4957.5,"sma_60":5711.08,"sma_120":7729.0},{"date":"2026-07-21","open":5570,"high":5570,"low":5365,"close":5505,"volume":5100,"rsi_14":71.43,"sma_20":5003.75,"sma_60":5671.17,"sma_120":7689.17},{"date":"2026-07-22","open":5280,"high":5315,"low":5230,"close":5315,"volume":3603,"rsi_14":70.27,"sma_20":5033.5,"sma_60":5628.83,"sma_120":7650.54},{"date":"2026-07-23","open":5315,"high":5315,"low":5180,"close":5225,"volume":1419,"rsi_14":63.43,"sma_20":5056.75,"sma_60":5587.25,"sma_120":7611.21},{"date":"2026-07-24","open":5285,"high":5350,"low":5235,"close":5305,"volume":5755,"rsi_14":60.62,"sma_20":5094.75,"sma_60":5552.67,"sma_120":7571.79},{"date":"2026-07-27","open":5305,"high":5415,"low":5270,"close":5375,"volume":5625,"rsi_14":60.62,"sma_20":5127.75,"sma_60":5522.83,"sma_120":7533.21},{"date":"2026-07-28","open":5535,"high":5830,"low":5535,"close":5740,"volume":15478,"rsi_14":66.49,"sma_20":5170.75,"sma_60":5497.67,"sma_120":7501.0},{"date":"2026-07-29","open":5740,"high":6080,"low":5515,"close":5975,"volume":25682,"rsi_14":68.86,"sma_20":5233.25,"sma_60":5473.58,"sma_120":7471.04},{"date":"2026-07-30","open":6140,"high":6145,"low":5995,"close":6070,"volume":9389,"rsi_14":70.89,"sma_20":5308.5,"sma_60":5452.67,"sma_120":7440.29},{"date":"2026-07-31","open":5590,"high":5590,"low":5285,"close":5335,"volume":16096,"rsi_14":55.21,"sma_20":5337.5,"sma_60":5426.17,"sma_120":7399.75},{"date":"2026-08-03","open":5515,"high":5610,"low":5490,"close":5610,"volume":8744,"rsi_14":57.02,"sma_20":5370.0,"sma_60":5405.83,"sma_120":7365.79},{"date":"2026-08-04","open":5535,"high":5605,"low":5515,"close":5570,"volume":1382,"rsi_14":56.42,"sma_20":5397.0,"sma_60":5392.25,"sma_120":7328.42},{"date":"2026-08-05","open":5240,"high":5280,"low":5180,"close":5225,"volume":4771,"rsi_14":52.59,"sma_20":5402.75,"sma_60":5370.92,"sma_120":7285.12},{"date":"2026-08-06","open":5200,"high":5340,"low":5200,"close":5340,"volume":1210,"rsi_14":50.17,"sma_20":5409.75,"sma_60":5356.75,"sma_120":7243.29},{"date":"2026-08-07","open":5345,"high":5390,"low":5305,"close":5335,"volume":20828,"rsi_14":45.66,"sma_20":5417.5,"sma_60":5342.83,"sma_120":7205.08},{"date":"2026-08-10","open":5340,"high":5340,"low":5220,"close":5315,"volume":588,"rsi_14":46.43,"sma_20":5430.75,"sma_60":5328.75,"sma_120":7168.25},{"date":"2026-08-11","open":5460,"high":5465,"low":5395,"close":5395,"volume":360,"rsi_14":51.57,"sma_20":5440.0,"sma_60":5318.83,"sma_120":7132.42},{"date":"2026-08-12","open":5300,"high":5325,"low":5230,"close":5300,"volume":6589,"rsi_14":51.47,"sma_20":5445.0,"sma_60":5300.5,"sma_120":7097.83},{"date":"2026-08-13","open":5125,"high":5310,"low":5125,"close":5260,"volume":627,"rsi_14":49.11,"sma_20":5454.75,"sma_60":5282.92,"sma_120":7060.12},{"date":"2026-08-14","open":5125,"high":5125,"low":5110,"close":5110,"volume":1030,"rsi_14":44.89,"sma_20":5443.75,"sma_60":5260.83,"sma_120":7023.67},{"date":"2026-08-18","open":5110,"high":5120,"low":5010,"close":5120,"volume":1493,"rsi_14":36.16,"sma_20":5421.25,"sma_60":5239.83,"sma_120":6986.04},{"date":"2026-08-19","open":5350,"high":5440,"low":5290,"close":5435,"volume":3466,"rsi_14":38.36,"sma_20":5417.75,"sma_60":5229.08,"sma_120":6951.12},{"date":"2026-08-20","open":5345,"high":5460,"low":5340,"close":5410,"volume":4494,"rsi_14":35.33,"sma_20":5422.5,"sma_60":5217.67,"sma_120":6916.96},{"date":"2026-08-21","open":5465,"high":5470,"low":5340,"close":5390,"volume":1897,"rsi_14":51.79,"sma_20":5430.75,"sma_60":5210.33,"sma_120":6882.83},{"date":"2026-08-24","open":5390,"high":5575,"low":5385,"close":5575,"volume":8186,"rsi_14":48.79,"sma_20":5444.25,"sma_60":5210.75,"sma_120":6851.67},{"date":"2026-08-25","open":5615,"high":5750,"low":5615,"close":5635,"volume":14061,"rsi_14":52.22,"sma_20":5457.25,"sma_60":5213.33,"sma_120":6817.88},{"date":"2026-08-26","open":5580,"high":5685,"low":5530,"close":5600,"volume":16404,"rsi_14":66.23,"sma_20":5450.25,"sma_60":5216.67,"sma_120":6782.33},{"date":"2026-08-27","open":5455,"high":5510,"low":5420,"close":5480,"volume":953,"rsi_14":56.03,"sma_20":5425.5,"sma_60":5218.25,"sma_120":6741.96},{"date":"2026-08-28","open":5380,"high":5465,"low":5350,"close":5385,"volume":536,"rsi_14":52.0,"sma_20":5391.25,"sma_60":5217.83,"sma_120":6703.38},{"date":"2026-08-31","open":5485,"high":5672,"low":5485,"close":5570,"volume":10326,"rsi_14":59.01,"sma_20":5403.0,"sma_60":5224.5,"sma_120":6666.5},{"date":"2026-09-01","open":5480,"high":5525,"low":5480,"close":5505,"volume":1241,"rsi_14":53.93,"sma_20":5397.75,"sma_60":5230.83,"sma_120":6622.33},{"date":"2026-09-02","open":5625,"high":5705,"low":5620,"close":5695,"volume":38307,"rsi_14":63.21,"sma_20":5404.0,"sma_60":5233.67,"sma_120":6584.38},{"date":"2026-09-03","open":5615,"high":5660,"low":5610,"close":5635,"volume":7962,"rsi_14":62.38,"sma_20":5424.5,"sma_60":5240.17,"sma_120":6548.0},{"date":"2026-09-04","open":5635,"high":5635,"low":5490,"close":5535,"volume":14615,"rsi_14":64.51,"sma_20":5434.25,"sma_60":5241.92,"sma_120":6510.33},{"date":"2026-09-07","open":5385,"high":5385,"low":5235,"close":5270,"volume":3231,"rsi_14":54.36,"sma_20":5431.0,"sma_60":5237.0,"sma_120":6469.29},{"date":"2026-09-08","open":5320,"high":5390,"low":5240,"close":5270,"volume":1459,"rsi_14":44.13,"sma_20":5428.75,"sma_60":5238.33,"sma_120":6427.54},{"date":"2026-09-09","open":5345,"high":5345,"low":5275,"close":5285,"volume":450,"rsi_14":45.52,"sma_20":5423.25,"sma_60":5245.75,"sma_120":6387.29},{"date":"2026-09-10","open":5285,"high":5325,"low":5230,"close":5310,"volume":2665,"rsi_14":47.14,"sma_20":5423.75,"sma_60":5253.42,"sma_120":6350.12},{"date":"2026-09-11","open":5450,"high":5470,"low":5410,"close":5430,"volume":1761,"rsi_14":44.57,"sma_20":5432.25,"sma_60":5261.08,"sma_120":6311.75},{"date":"2026-09-14","open":5505,"high":5505,"low":5410,"close":5500,"volume":11936,"rsi_14":44.98,"sma_20":5451.75,"sma_60":5270.75,"sma_120":6274.75},{"date":"2026-09-15","open":5600,"high":5655,"low":5490,"close":5630,"volume":8082,"rsi_14":51.04,"sma_20":5477.25,"sma_60":5285.33,"sma_120":6236.79},{"date":"2026-09-16","open":5530,"high":5585,"low":5530,"close":5570,"volume":436,"rsi_14":53.26,"sma_20":5484.0,"sma_60":5301.83,"sma_120":6199.5},{"date":"2026-09-17","open":5520,"high":5520,"low":5465,"close":5510,"volume":4433,"rsi_14":54.65,"sma_20":5489.0,"sma_60":5315.0,"sma_120":6162.88},{"date":"2026-09-18","open":5335,"high":5380,"low":5245,"close":5285,"volume":37594,"rsi_14":39.71,"sma_20":5483.75,"sma_60":5323.75,"sma_120":6125.58},{"date":"2026-09-21","open":5070,"high":5140,"low":5070,"close":5100,"volume":938,"rsi_14":36.54,"sma_20":5460.0,"sma_60":5333.0,"sma_120":6083.92},{"date":"2026-09-22","open":5000,"high":5000,"low":4920,"close":4975,"volume":14158,"rsi_14":25.0,"sma_20":5427.0,"sma_60":5337.33,"sma_120":6038.38},{"date":"2026-09-23","open":4975,"high":4975,"low":4835,"close":4860,"volume":1363,"rsi_14":24.08,"sma_20":5390.0,"sma_60":5337.0,"sma_120":5988.12},{"date":"2026-09-28","open":4915,"high":4925,"low":4860,"close":4925,"volume":4596,"rsi_14":29.11,"sma_20":5362.25,"sma_60":5340.33,"sma_120":5944.5},{"date":"2026-09-29","open":4920,"high":4940,"low":4920,"close":4940,"volume":1603,"rsi_14":36.36,"sma_20":5340.0,"sma_60":5346.58,"sma_120":5901.38},{"date":"2026-09-30","open":4890,"high":4890,"low":4860,"close":4890,"volume":127,"rsi_14":34.92,"sma_20":5306.0,"sma_60":5348.83,"sma_120":5859.17},{"date":"2026-10-01","open":4905,"high":4905,"low":4805,"close":4840,"volume":19170,"rsi_14":32.82,"sma_20":5272.75,"sma_60":5346.83,"sma_120":5817.38},{"date":"2026-10-02","open":4790,"high":4840,"low":4780,"close":4820,"volume":568,"rsi_14":31.01,"sma_20":5229.0,"sma_60":5343.33,"sma_120":5776.04},{"date":"2026-10-06","open":4680,"high":4710,"low":4635,"close":4710,"volume":1534,"rsi_14":21.88,"sma_20":5182.75,"sma_60":5336.67,"sma_120":5738.71},{"date":"2026-10-07","open":4685,"high":4735,"low":4685,"close":4735,"volume":2130,"rsi_14":19.03,"sma_20":5142.75,"sma_60":5328.92,"sma_120":5702.88},{"date":"2026-10-08","open":4760,"high":4765,"low":4725,"close":4760,"volume":224,"rsi_14":11.5,"sma_20":5117.25,"sma_60":5321.92,"sma_120":5669.5},{"date":"2026-10-12","open":4850,"high":4940,"low":4845,"close":4940,"volume":3025,"rsi_14":24.8,"sma_20":5100.75,"sma_60":5320.08,"sma_120":5637.67},{"date":"2026-10-13","open":5015,"high":5150,"low":5000,"close":5120,"volume":25215,"rsi_14":35.77,"sma_20":5092.5,"sma_60":5318.58,"sma_120":5610.33},{"date":"2026-10-14","open":5030,"high":5105,"low":5005,"close":5090,"volume":9615,"rsi_14":41.7,"sma_20":5081.5,"sma_60":5316.75,"sma_120":5584.17},{"date":"2026-10-15","open":5270,"high":5405,"low":5270,"close":5405,"volume":21528,"rsi_14":61.69,"sma_20":5080.25,"sma_60":5322.42,"sma_120":5560.88},{"date":"2026-10-16","open":5405,"high":5490,"low":5190,"close":5250,"volume":10473,"rsi_14":60.3,"sma_20":5067.75,"sma_60":5321.08,"sma_120":5536.42},{"date":"2026-10-19","open":5440,"high":5535,"low":5385,"close":5435,"volume":8044,"rsi_14":70.46,"sma_20":5058.0,"sma_60":5318.83,"sma_120":5514.96},{"date":"2026-10-20","open":5280,"high":5530,"low":5280,"close":5425,"volume":7978,"rsi_14":68.52,"sma_20":5050.75,"sma_60":5317.5,"sma_120":5494.33},{"date":"2026-10-21","open":5355,"high":5400,"low":5250,"close":5310,"volume":5610,"rsi_14":62.76,"sma_20":5040.75,"sma_60":5317.42,"sma_120":5473.12},{"date":"2026-10-22","open":5350,"high":5445,"low":5345,"close":5445,"volume":10024,"rsi_14":68.08,"sma_20":5048.75,"sma_60":5321.08,"sma_120":5454.17},{"date":"2026-10-23","open":5846,"high":5856,"low":5665,"close":5665,"volume":19283,"rsi_14":74.19,"sma_20":5077.0,"sma_60":5327.08,"sma_120":5439.88}],"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 미국반도체인버스(합성 H)","phase":"above-fold","symbol_resolved":true}