{"status":"ok","report":{"price_analysis":{"current":16950.0,"change_1d":-2.4,"change_7d":-2.6,"change_30d":-10.2,"high_30d":20030.0,"low_30d":16760.0,"position_in_range":6.0,"support":17087.0,"resistance":19703.0},"summary":"RISE 미국AI테크액티브(495940)은(는) Solactive US AI Tech Active Index PR를 추종하는 ETF입니다, 순자산 696억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 15.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-565.62)가 시그널선(-339.40)을 하회합니다(데드크로스). 현재가가 SMA20(18798)과 SMA60(19148) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16750~20846 (현재 위치 5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 15","rsi_14":15.476190476190482,"macd":-565.6157540620261,"macd_signal":-339.3976170993098,"sma_20":18798.0,"sma_60":19148.116666666665,"bb_upper":20846.22947933087,"bb_lower":16749.77052066913,"atr_14":419.64285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -327.00, 기관 순매수 642.00. 30일 누적: 외국인 -3.00, 기관 -9471.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-327.0,"institutional_flow":642.0,"data":[{"date":"2026-10-23","foreign_net":-392.0,"institution_net":865.0,"retail_net":-473.0},{"date":"2026-10-22","foreign_net":61.0,"institution_net":349.0,"retail_net":-410.0},{"date":"2026-10-21","foreign_net":-48.0,"institution_net":-314.0,"retail_net":362.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":1420.0,"retail_net":-1420.0},{"date":"2026-10-19","foreign_net":52.0,"institution_net":-1678.0,"retail_net":1626.0},{"date":"2026-10-16","foreign_net":23.0,"institution_net":89.0,"retail_net":-112.0},{"date":"2026-10-15","foreign_net":-22.0,"institution_net":3420.0,"retail_net":-3398.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-1592.0,"retail_net":1592.0},{"date":"2026-10-13","foreign_net":296.0,"institution_net":-790.0,"retail_net":494.0},{"date":"2026-10-12","foreign_net":-92.0,"institution_net":-53.0,"retail_net":145.0},{"date":"2026-10-08","foreign_net":125.0,"institution_net":-605.0,"retail_net":480.0},{"date":"2026-10-07","foreign_net":-400.0,"institution_net":-76.0,"retail_net":476.0},{"date":"2026-10-06","foreign_net":239.0,"institution_net":-649.0,"retail_net":410.0},{"date":"2026-10-02","foreign_net":-93.0,"institution_net":-1091.0,"retail_net":1184.0},{"date":"2026-10-01","foreign_net":254.0,"institution_net":-495.0,"retail_net":241.0},{"date":"2026-09-30","foreign_net":-400.0,"institution_net":-521.0,"retail_net":921.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-106.0,"retail_net":106.0},{"date":"2026-09-28","foreign_net":116.0,"institution_net":-2853.0,"retail_net":2737.0},{"date":"2026-09-23","foreign_net":-172.0,"institution_net":-919.0,"retail_net":1091.0},{"date":"2026-09-22","foreign_net":1.0,"institution_net":-633.0,"retail_net":632.0},{"date":"2026-09-21","foreign_net":170.0,"institution_net":575.0,"retail_net":-745.0},{"date":"2026-09-18","foreign_net":218.0,"institution_net":-2237.0,"retail_net":2019.0},{"date":"2026-09-17","foreign_net":-28.0,"institution_net":-928.0,"retail_net":956.0},{"date":"2026-09-16","foreign_net":-97.0,"institution_net":-121.0,"retail_net":218.0},{"date":"2026-09-15","foreign_net":-104.0,"institution_net":1061.0,"retail_net":-957.0},{"date":"2026-09-14","foreign_net":-176.0,"institution_net":-1968.0,"retail_net":2144.0},{"date":"2026-09-11","foreign_net":241.0,"institution_net":663.0,"retail_net":-904.0},{"date":"2026-09-10","foreign_net":-241.0,"institution_net":72.0,"retail_net":169.0},{"date":"2026-09-09","foreign_net":472.0,"institution_net":153.0,"retail_net":-625.0},{"date":"2026-09-08","foreign_net":-6.0,"institution_net":-509.0,"retail_net":515.0}],"periods":{"d1":{"foreign_net":-392.0,"institution_net":865.0,"retail_net":-473.0},"d3":{"foreign_net":-379.0,"institution_net":900.0,"retail_net":-521.0},"d7":{"foreign_net":-326.0,"institution_net":4151.0,"retail_net":-3825.0},"d14":{"foreign_net":-251.0,"institution_net":-705.0,"retail_net":956.0},"d30":{"foreign_net":-3.0,"institution_net":-9471.0,"retail_net":9474.0}}},"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":26,"summary":"RSI 15","metrics":[{"name":"RSI (14)","value":15.5,"unit":"","percentile":15,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.2,"unit":"%","percentile":34,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 15 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 15 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.274,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.27,"summary":"배당수익률 0.27%","metrics":[{"name":"배당수익률","value":0.27,"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":"2026-10-24T00:14:09.163788+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":"Solactive US AI Tech Active Index PR","issuer":"KB자산운용","category":"","expense_ratio":0.5,"aum":69600000000.0,"aum_display":"696억","dividend_yield":null,"tracking_error":26.76,"holdings":[{"ticker":"","name":"NVIDIA CORP","weight":null},{"ticker":"","name":"AMAZON.COM INC","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"MICROSOFT CORP","weight":null},{"ticker":"","name":"INTEL CORP","weight":null},{"ticker":"","name":"SERVICENOW INC","weight":null},{"ticker":"","name":"PALANTIR TECHNOLOGIES INC-A","weight":null},{"ticker":"","name":"NETFLIX INC","weight":null},{"ticker":"","name":"CISCO SYSTEMS INC","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":16950.0,"change_pct":-2.42,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-26","close":9930.5635},{"date":"2024-11-27","close":9945.5117},{"date":"2024-11-28","close":9915.6162},{"date":"2024-11-29","close":9950.4941},{"date":"2024-12-02","close":10045.166},{"date":"2024-12-03","close":10194.6475},{"date":"2024-12-04","close":10423.8535},{"date":"2024-12-05","close":10613.1963},{"date":"2024-12-06","close":10707.8682},{"date":"2024-12-09","close":11111.4688},{"date":"2024-12-10","close":10772.6436},{"date":"2024-12-11","close":10722.8164},{"date":"2024-12-12","close":10981.918},{"date":"2024-12-13","close":11041.7109},{"date":"2024-12-16","close":11171.2617},{"date":"2024-12-17","close":11330.708},{"date":"2024-12-18","close":11151.3301},{"date":"2024-12-19","close":10742.7471},{"date":"2024-12-20","close":10707.8682},{"date":"2024-12-23","close":11046.6934},{"date":"2024-12-24","close":11101.5029},{"date":"2024-12-26","close":11440.3271},{"date":"2024-12-27","close":11370.5703},{"date":"2024-12-30","close":11191.1914},{"date":"2025-01-02","close":10907.1768},{"date":"2025-01-03","close":10932.0898},{"date":"2025-01-06","close":11206.1396},{"date":"2025-01-07","close":11260.9502},{"date":"2025-01-08","close":10922.125},{"date":"2025-01-09","close":10847.3838},{"date":"2025-01-10","close":10822.4697},{"date":"2025-01-13","close":10772.6436},{"date":"2025-01-14","close":10712.8506},{"date":"2025-01-15","close":10658.041},{"date":"2025-01-16","close":10991.8828},{"date":"2025-01-17","close":11086.5547},{"date":"2025-01-20","close":11250.9844},{"date":"2025-01-21","close":11171.2617},{"date":"2025-01-22","close":11415.415},{"date":"2025-01-23","close":11674.5166},{"date":"2025-01-24","close":11574.8613},{"date":"2025-01-31","close":11241.0195},{"date":"2025-02-03","close":10872.2979},{"date":"2025-02-04","close":11146.3477},{"date":"2025-02-05","close":11191.1914},{"date":"2025-02-06","close":11405.4492},{"date":"2025-02-07","close":11400.4668},{"date":"2025-02-10","close":11460.2588},{"date":"2025-02-11","close":11634.6543},{"date":"2025-02-12","close":11460.2588},{"date":"2025-02-13","close":11460.2588},{"date":"2025-02-14","close":11734.3086},{"date":"2025-02-17","close":11794.1016},{"date":"2025-02-18","close":11804.0674},{"date":"2025-02-19","close":11699.4287},{"date":"2025-02-20","close":11435.3457},{"date":"2025-02-21","close":11186.209},{"date":"2025-02-24","close":10742.7471},{"date":"2025-02-25","close":10334.1641},{"date":"2025-02-26","close":10274.3711},{"date":"2025-02-27","close":10344.1289},{"date":"2025-02-28","close":10094.9932},{"date":"2025-03-04","close":9835.8916},{"date":"2025-03-05","close":9801.0127},{"date":"2025-03-06","close":9840.874},{"date":"2025-03-07","close":9367.5156},{"date":"2025-03-10","close":9392.4297},{"date":"2025-03-11","close":8894.1582},{"date":"2025-03-12","close":8963.915},{"date":"2025-03-13","close":9068.5527},{"date":"2025-03-14","close":9013.7432},{"date":"2025-03-17","close":9143.2939},{"date":"2025-03-18","close":9168.207},{"date":"2025-03-19","close":8998.7949},{"date":"2025-03-20","close":9282.8105},{"date":"2025-03-21","close":9183.1553},{"date":"2025-03-24","close":9377.4814},{"date":"2025-03-25","close":9576.79},{"date":"2025-03-26","close":9606.6865},{"date":"2025-03-27","close":9262.8789},{"date":"2025-03-28","close":9133.3281},{"date":"2025-03-31","close":8784.5371},{"date":"2025-04-01","close":8829.3818},{"date":"2025-04-02","close":8894.1582},{"date":"2025-04-03","close":8640.0391},{"date":"2025-04-04","close":8395.8857},{"date":"2025-04-07","close":7603.6328},{"date":"2025-04-08","close":8166.6802},{"date":"2025-04-09","close":7897.6133},{"date":"2025-04-10","close":8545.3662},{"date":"2025-04-11","close":8465.6436},{"date":"2025-04-14","close":8530.418},{"date":"2025-04-15","close":8400.8682},{"date":"2025-04-16","close":8251.3867},{"date":"2025-04-17","close":8141.7666},{"date":"2025-04-18","close":8121.8354},{"date":"2025-04-21","close":8017.1982},{"date":"2025-04-22","close":7922.5269},{"date":"2025-04-23","close":8331.1094},{"date":"2025-04-24","close":8475.6094},{"date":"2025-04-25","close":8899.1406},{"date":"2025-04-28","close":9008.7607},{"date":"2025-04-29","close":9028.6914},{"date":"2025-04-30","close":8894.1582},{"date":"2025-05-02","close":9018.7256},{"date":"2025-05-07","close":9103.4316},{"date":"2025-05-08","close":9118.3799},{"date":"2025-05-09","close":9262.8789},{"date":"2025-05-12","close":9322.6709},{"date":"2025-05-13","close":9631.6006},{"date":"2025-05-14","close":10050.1484},{"date":"2025-05-15","close":10035.2012},{"date":"2025-05-16","close":9840.874},{"date":"2025-05-19","close":9815.9609},{"date":"2025-05-20","close":9890.7021},{"date":"2025-05-21","close":9771.1162},{"date":"2025-05-22","close":9696.375},{"date":"2025-05-23","close":9696.375},{"date":"2025-05-26","close":9666.4795},{"date":"2025-05-27","close":9716.3066},{"date":"2025-05-28","close":9950.4941},{"date":"2025-05-29","close":10159.7686},{"date":"2025-05-30","close":9880.7363},{"date":"2025-06-02","close":9855.8223},{"date":"2025-06-04","close":10139.8379},{"date":"2025-06-05","close":10164.752},{"date":"2025-06-09","close":10020.2529},{"date":"2025-06-10","close":10144.8203},{"date":"2025-06-11","close":10119.9072},{"date":"2025-06-12","close":10050.1484},{"date":"2025-06-13","close":10015.2695},{"date":"2025-06-16","close":10139.8379},{"date":"2025-06-17","close":10289.3193},{"date":"2025-06-18","close":10359.0771},{"date":"2025-06-19","close":10443.7832},{"date":"2025-06-20","close":10403.9219},{"date":"2025-06-23","close":10453.749},{"date":"2025-06-24","close":10653.0586},{"date":"2025-06-25","close":10677.9717},{"date":"2025-06-26","close":10583.2998},{"date":"2025-06-27","close":10663.0234},{"date":"2025-06-30","close":10638.1104},{"date":"2025-07-01","close":10653.0586},{"date":"2025-07-02","close":10563.3682},{"date":"2025-07-03","close":10643.0928},{"date":"2025-07-04","close":10727.7988},{"date":"2025-07-07","close":10737.7646},{"date":"2025-07-08","close":10742.7471},{"date":"2025-07-09","close":10722.8164},{"date":"2025-07-10","close":10847.3838},{"date":"2025-07-11","close":10792.5742},{"date":"2025-07-14","close":10822.4697},{"date":"2025-07-15","close":11071.6064},{"date":"2025-07-16","close":11111.4688},{"date":"2025-07-17","close":11255.9678},{"date":"2025-07-18","close":11385.5186},{"date":"2025-07-21","close":11330.708},{"date":"2025-07-22","close":11221.0879},{"date":"2025-07-23","close":11041.7109},{"date":"2025-07-24","close":11156.3135},{"date":"2025-07-25","close":11265.9326},{"date":"2025-07-28","close":11505.1035},{"date":"2025-07-29","close":11594.792},{"date":"2025-07-30","close":11460.2588},{"date":"2025-07-31","close":11814.0322},{"date":"2025-08-01","close":11634.6543},{"date":"2025-08-04","close":11385.5186},{"date":"2025-08-05","close":11759.2227},{"date":"2025-08-06","close":11664.5508},{"date":"2025-08-07","close":11883.79},{"date":"2025-08-08","close":11953.5479},{"date":"2025-08-11","close":12033.2725},{"date":"2025-08-12","close":11978.4619},{"date":"2025-08-13","close":12093.0645},{"date":"2025-08-14","close":11878.8076},{"date":"2025-08-18","close":11809.0498},{"date":"2025-08-19","close":11819.0146},{"date":"2025-08-20","close":11445.3105},{"date":"2025-08-21","close":11450.293},{"date":"2025-08-22","close":11295.8291},{"date":"2025-08-25","close":11460.2588},{"date":"2025-08-26","close":11530.0176},{"date":"2025-08-27","close":11659.5684},{"date":"2025-08-28","close":11505.1035},{"date":"2025-08-29","close":11754.2393},{"date":"2025-09-01","close":11470.2236},{"date":"2025-09-02","close":11485.1719},{"date":"2025-09-03","close":11460.2588},{"date":"2025-09-04","close":11574.8613},{"date":"2025-09-05","close":11669.5332},{"date":"2025-09-08","close":11719.3604},{"date":"2025-09-09","close":11828.9795},{"date":"2025-09-10","close":12038.2549},{"date":"2025-09-11","close":12586.3535},{"date":"2025-09-12","close":12461.7852},{"date":"2025-09-15","close":12496.665},{"date":"2025-09-16","close":12671.0605},{"date":"2025-09-17","close":12646.1465},{"date":"2025-09-18","close":12671.0605},{"date":"2025-09-19","close":12855.4209},{"date":"2025-09-22","close":13139.4355},{"date":"2025-09-23","close":13204.2119},{"date":"2025-09-24","close":13019.8506},{"date":"2025-09-25","close":12915.2139},{"date":"2025-09-26","close":12825.5254},{"date":"2025-09-29","close":12840.4727},{"date":"2025-09-30","close":12960.0576},{"date":"2025-10-01","close":12945.1104},{"date":"2025-10-02","close":13159.3672},{"date":"2025-10-10","close":13572.9326},{"date":"2025-10-13","close":13239.0898},{"date":"2025-10-14","close":13378.6064},{"date":"2025-10-15","close":13393.5547},{"date":"2025-10-16","close":13518.123},{"date":"2025-10-17","close":13264.0039},{"date":"2025-10-20","close":13378.6064},{"date":"2025-10-21","close":13458.3301},{"date":"2025-10-22","close":13338.7441},{"date":"2025-10-23","close":13234.1074},{"date":"2025-10-24","close":13627.7422},{"date":"2025-10-27","close":14031.3428},{"date":"2025-10-28","close":14101.1006},{"date":"2025-10-29","close":14355.2197},{"date":"2025-10-30","close":14524.6328},{"date":"2025-10-31","close":14300.4102},{"date":"2025-11-03","close":14375.1504},{"date":"2025-11-04","close":14091.1348},{"date":"2025-11-05","close":13697.501},{"date":"2025-11-06","close":14150.9287},{"date":"2025-11-07","close":13747.3281},{"date":"2025-11-10","close":14021.3779},{"date":"2025-11-11","close":14275.4961},{"date":"2025-11-12","close":13906.7754},{"date":"2025-11-13","close":13830.0},{"date":"2025-11-14","close":12705.9385},{"date":"2025-11-17","close":12930.1621},{"date":"2025-11-18","close":12561.4404},{"date":"2025-11-19","close":12441.8555},{"date":"2025-11-20","close":13044.7646},{"date":"2025-11-21","close":12028.2891},{"date":"2025-11-24","close":12008.3584},{"date":"2025-11-25","close":12461.7852},{"date":"2025-11-26","close":12676.043},{"date":"2025-11-27","close":12825.5254},{"date":"2025-11-28","close":12945.1104},{"date":"2025-12-01","close":13024.833},{"date":"2025-12-02","close":12910.2305},{"date":"2025-12-03","close":13104.5566},{"date":"2025-12-04","close":13224.1416},{"date":"2025-12-05","close":13597.8457},{"date":"2025-12-08","close":13538.0537},{"date":"2025-12-09","close":13523.1055},{"date":"2025-12-10","close":13657.6387},{"date":"2025-12-11","close":13782.207},{"date":"2025-12-12","close":13832.0342},{"date":"2025-12-15","close":13169.332},{"date":"2025-12-16","close":12780.6797},{"date":"2025-12-17","close":12810.5771},{"date":"2025-12-18","close":12431.8896},{"date":"2025-12-19","close":12945.1104},{"date":"2025-12-22","close":13513.1396},{"date":"2025-12-23","close":13861.9307},{"date":"2025-12-24","close":13602.8291},{"date":"2025-12-26","close":13403.5205},{"date":"2025-12-29","close":13202.7822},{"date":"2025-12-30","close":13067.958},{"date":"2026-01-02","close":13057.9707},{"date":"2026-01-05","close":13312.6387},{"date":"2026-01-06","close":13337.6064},{"date":"2026-01-07","close":13856.9287},{"date":"2026-01-08","close":13692.1436},{"date":"2026-01-09","close":13767.0459},{"date":"2026-01-12","close":13986.7598},{"date":"2026-01-13","close":14281.375},{"date":"2026-01-14","close":14181.5059},{"date":"2026-01-15","close":14021.7139},{"date":"2026-01-16","close":14396.2256},{"date":"2026-01-19","close":14351.2842},{"date":"2026-01-20","close":14266.3945},{"date":"2026-01-21","close":14371.2578},{"date":"2026-01-22","close":14605.9521},{"date":"2026-01-23","close":14715.8086},{"date":"2026-01-26","close":14376.252},{"date":"2026-01-27","close":14316.3301},{"date":"2026-01-28","close":14481.1152},{"date":"2026-01-29","close":14915.5488},{"date":"2026-01-30","close":14665.874},{"date":"2026-02-02","close":14156.5381},{"date":"2026-02-03","close":14980.4639},{"date":"2026-02-04","close":15050.3721},{"date":"2026-02-05","close":14186.499},{"date":"2026-02-06","close":13941.8184},{"date":"2026-02-09","close":14780.7246},{"date":"2026-02-10","close":14965.4834},{"date":"2026-02-11","close":14501.0889},{"date":"2026-02-12","close":14645.9004},{"date":"2026-02-13","close":14411.2061},{"date":"2026-02-19","close":14660.8809},{"date":"2026-02-20","close":14905.5615},{"date":"2026-02-23","close":14670.8672},{"date":"2026-02-24","close":15105.3008},{"date":"2026-02-25","close":15240.125},{"date":"2026-02-26","close":15429.8779},{"date":"2026-02-27","close":15040.3857},{"date":"2026-03-03","close":15609.6436},{"date":"2026-03-04","close":14735.7832},{"date":"2026-03-05","close":15010.4248},{"date":"2026-03-06","close":14685.8477},{"date":"2026-03-09","close":13811.9873},{"date":"2026-03-10","close":14570.998},{"date":"2026-03-11","close":15060.3594},{"date":"2026-03-12","close":14910.5547},{"date":"2026-03-13","close":14705.8223},{"date":"2026-03-16","close":15040.3857},{"date":"2026-03-17","close":15230.1377},{"date":"2026-03-18","close":15764.4414},{"date":"2026-03-19","close":15939.2129},{"date":"2026-03-20","close":16513.4648},{"date":"2026-03-23","close":15589.6689},{"date":"2026-03-24","close":15699.5264},{"date":"2026-03-25","close":16333.6992},{"date":"2026-03-26","close":16108.9922},{"date":"2026-03-27","close":15285.0664},{"date":"2026-03-30","close":14880.5938},{"date":"2026-03-31","close":14306.3428},{"date":"2026-04-01","close":15100.3076},{"date":"2026-04-02","close":14975.4697},{"date":"2026-04-03","close":15649.5908},{"date":"2026-04-06","close":15829.3564},{"date":"2026-04-07","close":15494.793},{"date":"2026-04-08","close":16298.7441},{"date":"2026-04-09","close":16463.5293},{"date":"2026-04-10","close":17147.6367},{"date":"2026-04-13","close":17327.4023},{"date":"2026-04-14","close":17846.7266},{"date":"2026-04-15","close":18031.4844},{"date":"2026-04-16","close":17971.5625},{"date":"2026-04-17","close":18066.4395},{"date":"2026-04-20","close":18091.4062},{"date":"2026-04-21","close":18575.7754},{"date":"2026-04-22","close":18715.5918},{"date":"2026-04-23","close":19085.1113},{"date":"2026-04-24","close":19784.1992},{"date":"2026-04-27","close":20183.6777},{"date":"2026-04-28","close":19854.1074},{"date":"2026-04-29","close":19719.2832},{"date":"2026-04-30","close":20113.7695},{"date":"2026-05-04","close":21032.5703},{"date":"2026-05-06","close":22111.1641},{"date":"2026-05-07","close":22011.2949},{"date":"2026-05-08","close":21846.5098},{"date":"2026-05-11","close":22086.1973},{"date":"2026-05-12","close":22111.1641},{"date":"2026-05-13","close":22375.8184},{"date":"2026-05-14","close":22550.5918},{"date":"2026-05-15","close":22670.4355},{"date":"2026-05-18","close":22420.7598},{"date":"2026-05-19","close":22560.5781},{"date":"2026-05-20","close":22505.6504},{"date":"2026-05-21","close":22845.207},{"date":"2026-05-22","close":23294.6211},{"date":"2026-05-26","close":23254.6738},{"date":"2026-05-27","close":23029.9668},{"date":"2026-05-28","close":23024.9727},{"date":"2026-05-29","close":23699.0938},{"date":"2026-06-01","close":24148.5078},{"date":"2026-06-02","close":24473.084},{"date":"2026-06-04","close":24108.5586},{"date":"2026-06-05","close":24248.377},{"date":"2026-06-08","close":23264.6602},{"date":"2026-06-09","close":23204.7383},{"date":"2026-06-10","close":22580.5527},{"date":"2026-06-11","close":22455.7148},{"date":"2026-06-12","close":22630.4863},{"date":"2026-06-15","close":23139.8223},{"date":"2026-06-16","close":23694.0996},{"date":"2026-06-17","close":23224.7129},{"date":"2026-06-18","close":23354.543},{"date":"2026-06-19","close":23808.9512},{"date":"2026-06-22","close":23968.7422},{"date":"2026-06-23","close":23099.875},{"date":"2026-06-24","close":23044.9473},{"date":"2026-06-25","close":23689.1074},{"date":"2026-06-26","close":22565.5723},{"date":"2026-06-29","close":22615.5059},{"date":"2026-06-30","close":23214.7246},{"date":"2026-07-01","close":23459.4062},{"date":"2026-07-02","close":23174.7773},{"date":"2026-07-03","close":22800.2656},{"date":"2026-07-06","close":22580.5527},{"date":"2026-07-07","close":22580.5527},{"date":"2026-07-08","close":22031.2695},{"date":"2026-07-09","close":22260.9688},{"date":"2026-07-10","close":22360.8379},{"date":"2026-07-13","close":22250.9824},{"date":"2026-07-14","close":21976.3398},{"date":"2026-07-15","close":22156.1055},{"date":"2026-07-16","close":21986.3281},{"date":"2026-07-20","close":21247.291},{"date":"2026-07-21","close":21362.1406},{"date":"2026-07-22","close":21641.7773},{"date":"2026-07-23","close":21207.3438},{"date":"2026-07-24","close":20757.9297},{"date":"2026-07-27","close":20578.1641},{"date":"2026-07-28","close":19419.6738},{"date":"2026-07-29","close":19170.0},{"date":"2026-07-30","close":18690.0},{"date":"2026-07-31","close":19365.0},{"date":"2026-08-03","close":19710.0},{"date":"2026-08-04","close":20185.0},{"date":"2026-08-05","close":20700.0},{"date":"2026-08-06","close":19910.0},{"date":"2026-08-07","close":20205.0},{"date":"2026-08-10","close":20455.0},{"date":"2026-08-11","close":20090.0},{"date":"2026-08-12","close":19915.0},{"date":"2026-08-13","close":20200.0},{"date":"2026-08-14","close":20260.0},{"date":"2026-08-18","close":19960.0},{"date":"2026-08-19","close":19220.0},{"date":"2026-08-20","close":19290.0},{"date":"2026-08-21","close":19085.0},{"date":"2026-08-24","close":18680.0},{"date":"2026-08-25","close":18900.0},{"date":"2026-08-26","close":18895.0},{"date":"2026-08-27","close":19120.0},{"date":"2026-08-28","close":18990.0},{"date":"2026-08-31","close":19005.0},{"date":"2026-09-01","close":18990.0},{"date":"2026-09-02","close":18590.0},{"date":"2026-09-03","close":18560.0},{"date":"2026-09-04","close":18845.0},{"date":"2026-09-07","close":18855.0},{"date":"2026-09-08","close":18865.0},{"date":"2026-09-09","close":18890.0},{"date":"2026-09-10","close":18775.0},{"date":"2026-09-11","close":18575.0},{"date":"2026-09-14","close":18355.0},{"date":"2026-09-15","close":18620.0},{"date":"2026-09-16","close":18705.0},{"date":"2026-09-17","close":19135.0},{"date":"2026-09-18","close":19490.0},{"date":"2026-09-21","close":19680.0},{"date":"2026-09-22","close":19620.0},{"date":"2026-09-23","close":19875.0},{"date":"2026-09-28","close":19420.0},{"date":"2026-09-29","close":19295.0},{"date":"2026-09-30","close":19450.0},{"date":"2026-10-01","close":19850.0},{"date":"2026-10-02","close":19610.0},{"date":"2026-10-06","close":19840.0},{"date":"2026-10-07","close":19940.0},{"date":"2026-10-08","close":19540.0},{"date":"2026-10-12","close":19435.0},{"date":"2026-10-13","close":18885.0},{"date":"2026-10-14","close":18870.0},{"date":"2026-10-15","close":17875.0},{"date":"2026-10-16","close":17945.0},{"date":"2026-10-19","close":17410.0},{"date":"2026-10-20","close":17265.0},{"date":"2026-10-21","close":17515.0},{"date":"2026-10-22","close":17370.0},{"date":"2026-10-23","close":16890.0}],"chart_data":[{"date":"2024-11-26","open":9956,"high":9966,"low":9866,"close":9931,"volume":243858},{"date":"2024-11-27","open":9994,"high":10009,"low":9926,"close":9946,"volume":306375},{"date":"2024-11-28","open":9781,"high":9921,"low":9711,"close":9916,"volume":126999},{"date":"2024-11-29","open":9955,"high":9969,"low":9916,"close":9950,"volume":86447},{"date":"2024-12-02","open":10244,"high":10244,"low":9956,"close":10045,"volume":337127},{"date":"2024-12-03","open":10166,"high":10210,"low":10121,"close":10195,"volume":242640},{"date":"2024-12-04","open":10489,"high":10777,"low":10369,"close":10424,"volume":193295},{"date":"2024-12-05","open":10618,"high":10771,"low":10608,"close":10613,"volume":349384},{"date":"2024-12-06","open":10703,"high":10766,"low":10663,"close":10708,"volume":344393},{"date":"2024-12-09","open":11006,"high":11131,"low":10877,"close":11111,"volume":357365},{"date":"2024-12-10","open":10963,"high":10963,"low":10763,"close":10773,"volume":209362},{"date":"2024-12-11","open":10746,"high":10746,"low":10663,"close":10723,"volume":464334},{"date":"2024-12-12","open":11022,"high":11052,"low":10957,"close":10982,"volume":327332},{"date":"2024-12-13","open":10947,"high":11047,"low":10942,"close":11042,"volume":225548},{"date":"2024-12-16","open":11051,"high":11201,"low":11051,"close":11171,"volume":285891},{"date":"2024-12-17","open":11505,"high":11505,"low":11247,"close":11331,"volume":239326},{"date":"2024-12-18","open":11330,"high":11330,"low":11131,"close":11151,"volume":141245},{"date":"2024-12-19","open":10535,"high":10778,"low":10535,"close":10743,"volume":154302},{"date":"2024-12-20","open":10956,"high":10956,"low":10683,"close":10708,"volume":132527},{"date":"2024-12-23","open":10912,"high":11052,"low":10912,"close":11047,"volume":120838},{"date":"2024-12-24","open":11047,"high":11310,"low":11047,"close":11102,"volume":99139},{"date":"2024-12-26","open":11445,"high":11470,"low":11325,"close":11440,"volume":106467},{"date":"2024-12-27","open":11560,"high":11560,"low":11361,"close":11371,"volume":115527},{"date":"2024-12-30","open":11121,"high":11256,"low":11121,"close":11191,"volume":91269},{"date":"2025-01-02","open":11062,"high":11062,"low":10792,"close":10907,"volume":27021},{"date":"2025-01-03","open":11142,"high":11142,"low":10802,"close":10932,"volume":24035},{"date":"2025-01-06","open":11275,"high":11275,"low":11111,"close":11206,"volume":32716},{"date":"2025-01-07","open":11436,"high":11436,"low":11232,"close":11261,"volume":26260},{"date":"2025-01-08","open":10917,"high":10927,"low":10782,"close":10922,"volume":22879},{"date":"2025-01-09","open":10762,"high":10857,"low":10762,"close":10847,"volume":23514},{"date":"2025-01-10","open":10907,"high":10907,"low":10752,"close":10822,"volume":17690},{"date":"2025-01-13","open":10823,"high":10918,"low":10768,"close":10773,"volume":30870},{"date":"2025-01-14","open":10761,"high":10761,"low":10698,"close":10713,"volume":8711},{"date":"2025-01-15","open":10741,"high":10741,"low":10658,"close":10658,"volume":7173},{"date":"2025-01-16","open":11092,"high":11092,"low":10912,"close":10992,"volume":28703},{"date":"2025-01-17","open":10992,"high":11112,"low":10962,"close":11087,"volume":10868},{"date":"2025-01-20","open":11146,"high":11315,"low":11146,"close":11251,"volume":13662},{"date":"2025-01-21","open":11251,"high":11251,"low":11121,"close":11171,"volume":15128},{"date":"2025-01-22","open":11260,"high":11430,"low":11260,"close":11415,"volume":141739},{"date":"2025-01-23","open":11406,"high":11710,"low":11401,"close":11675,"volume":35187},{"date":"2025-01-24","open":11590,"high":11625,"low":11396,"close":11575,"volume":58460},{"date":"2025-01-31","open":11121,"high":11265,"low":10463,"close":11241,"volume":37766},{"date":"2025-02-03","open":10912,"high":11072,"low":10847,"close":10872,"volume":74331},{"date":"2025-02-04","open":11181,"high":11231,"low":11106,"close":11146,"volume":72160},{"date":"2025-02-05","open":11330,"high":11360,"low":11191,"close":11191,"volume":12506},{"date":"2025-02-06","open":11445,"high":11445,"low":11290,"close":11405,"volume":23132},{"date":"2025-02-07","open":11749,"high":11749,"low":11395,"close":11400,"volume":12330},{"date":"2025-02-10","open":11584,"high":11584,"low":11390,"close":11460,"volume":16832},{"date":"2025-02-11","open":11690,"high":11720,"low":11635,"close":11635,"volume":29568},{"date":"2025-02-12","open":11490,"high":11495,"low":11410,"close":11460,"volume":24496},{"date":"2025-02-13","open":11554,"high":11559,"low":11415,"close":11460,"volume":17022},{"date":"2025-02-14","open":11490,"high":11759,"low":11490,"close":11734,"volume":39230},{"date":"2025-02-17","open":11734,"high":11808,"low":11599,"close":11794,"volume":29275},{"date":"2025-02-18","open":11770,"high":11814,"low":11735,"close":11804,"volume":71597},{"date":"2025-02-19","open":11744,"high":11744,"low":11669,"close":11699,"volume":41921},{"date":"2025-02-20","open":11674,"high":11674,"low":11385,"close":11435,"volume":31814},{"date":"2025-02-21","open":11504,"high":11504,"low":11111,"close":11186,"volume":22999},{"date":"2025-02-24","open":10645,"high":10828,"low":10645,"close":10743,"volume":29898},{"date":"2025-02-25","open":10434,"high":10464,"low":10185,"close":10334,"volume":36886},{"date":"2025-02-26","open":10269,"high":10279,"low":10165,"close":10274,"volume":17591},{"date":"2025-02-27","open":10219,"high":10344,"low":10189,"close":10344,"volume":10236},{"date":"2025-02-28","open":9766,"high":10130,"low":9766,"close":10095,"volume":28204},{"date":"2025-03-04","open":10040,"high":10040,"low":9771,"close":9836,"volume":21794},{"date":"2025-03-05","open":9836,"high":9836,"low":9761,"close":9801,"volume":12580},{"date":"2025-03-06","open":9821,"high":9866,"low":9721,"close":9841,"volume":10170},{"date":"2025-03-07","open":9408,"high":9408,"low":9358,"close":9368,"volume":59932},{"date":"2025-03-10","open":9267,"high":9417,"low":9267,"close":9392,"volume":8829},{"date":"2025-03-11","open":8844,"high":8909,"low":8719,"close":8894,"volume":37688},{"date":"2025-03-12","open":8944,"high":9009,"low":8879,"close":8964,"volume":5902},{"date":"2025-03-13","open":9188,"high":9188,"low":9064,"close":9069,"volume":13233},{"date":"2025-03-14","open":9143,"high":9143,"low":8969,"close":9014,"volume":4541},{"date":"2025-03-17","open":8904,"high":9163,"low":8889,"close":9143,"volume":39922},{"date":"2025-03-18","open":9163,"high":9168,"low":9039,"close":9168,"volume":4354},{"date":"2025-03-19","open":9074,"high":9074,"low":8989,"close":8999,"volume":9280},{"date":"2025-03-20","open":9080,"high":9308,"low":9080,"close":9283,"volume":4811},{"date":"2025-03-21","open":9242,"high":9247,"low":9183,"close":9183,"volume":6168},{"date":"2025-03-24","open":9337,"high":9382,"low":9317,"close":9377,"volume":5585},{"date":"2025-03-25","open":9517,"high":9602,"low":9517,"close":9577,"volume":12167},{"date":"2025-03-26","open":9632,"high":9651,"low":9577,"close":9607,"volume":5003},{"date":"2025-03-27","open":9523,"high":9523,"low":9189,"close":9263,"volume":15881},{"date":"2025-03-28","open":9537,"high":9716,"low":9039,"close":9133,"volume":2813},{"date":"2025-03-31","open":8795,"high":8795,"low":8715,"close":8785,"volume":15878},{"date":"2025-04-01","open":8864,"high":8864,"low":8794,"close":8829,"volume":4206},{"date":"2025-04-02","open":8979,"high":8979,"low":8819,"close":8894,"volume":7092},{"date":"2025-04-03","open":8516,"high":8715,"low":8511,"close":8640,"volume":13857},{"date":"2025-04-04","open":8864,"high":8869,"low":8331,"close":8396,"volume":14656},{"date":"2025-04-07","open":8137,"high":8137,"low":7345,"close":7604,"volume":27724},{"date":"2025-04-08","open":7948,"high":8232,"low":7948,"close":8167,"volume":8096},{"date":"2025-04-09","open":8018,"high":8018,"low":7793,"close":7898,"volume":8474},{"date":"2025-04-10","open":8166,"high":8789,"low":8166,"close":8545,"volume":56426},{"date":"2025-04-11","open":8372,"high":8466,"low":8222,"close":8466,"volume":6566},{"date":"2025-04-14","open":8500,"high":8545,"low":8470,"close":8530,"volume":4018},{"date":"2025-04-15","open":8426,"high":8445,"low":8371,"close":8401,"volume":6046},{"date":"2025-04-16","open":8401,"high":8401,"low":8246,"close":8251,"volume":2100},{"date":"2025-04-17","open":8227,"high":8227,"low":8102,"close":8142,"volume":24234},{"date":"2025-04-18","open":8252,"high":8252,"low":8033,"close":8122,"volume":2626},{"date":"2025-04-21","open":8111,"high":8111,"low":7947,"close":8017,"volume":4488},{"date":"2025-04-22","open":7973,"high":8067,"low":7873,"close":7923,"volume":4351},{"date":"2025-04-23","open":8351,"high":8386,"low":8321,"close":8331,"volume":10674},{"date":"2025-04-24","open":8541,"high":8585,"low":8382,"close":8476,"volume":4232},{"date":"2025-04-25","open":8919,"high":8924,"low":8744,"close":8899,"volume":15036},{"date":"2025-04-28","open":8854,"high":9069,"low":8854,"close":9009,"volume":35420},{"date":"2025-04-29","open":9193,"high":9193,"low":8979,"close":9029,"volume":6768},{"date":"2025-04-30","open":9029,"high":9034,"low":8894,"close":8894,"volume":4773},{"date":"2025-05-02","open":8934,"high":9337,"low":8934,"close":9019,"volume":11079},{"date":"2025-05-07","open":9018,"high":9216,"low":9018,"close":9103,"volume":8648},{"date":"2025-05-08","open":9104,"high":9153,"low":9079,"close":9118,"volume":12567},{"date":"2025-05-09","open":9144,"high":9288,"low":9144,"close":9263,"volume":5672},{"date":"2025-05-12","open":9353,"high":9373,"low":9100,"close":9323,"volume":13466},{"date":"2025-05-13","open":9482,"high":9639,"low":9482,"close":9632,"volume":9154},{"date":"2025-05-14","open":10110,"high":10120,"low":9966,"close":10050,"volume":21095},{"date":"2025-05-15","open":10180,"high":10180,"low":10025,"close":10035,"volume":12608},{"date":"2025-05-16","open":10090,"high":10090,"low":9836,"close":9841,"volume":14992},{"date":"2025-05-19","open":9956,"high":9956,"low":9751,"close":9816,"volume":26071},{"date":"2025-05-20","open":9901,"high":9956,"low":9831,"close":9891,"volume":4419},{"date":"2025-05-21","open":10050,"high":10050,"low":9771,"close":9771,"volume":4342},{"date":"2025-05-22","open":9896,"high":9896,"low":9622,"close":9696,"volume":4655},{"date":"2025-05-23","open":9876,"high":9876,"low":9676,"close":9696,"volume":6978},{"date":"2025-05-26","open":9791,"high":9796,"low":9572,"close":9666,"volume":25506},{"date":"2025-05-27","open":9726,"high":9726,"low":9691,"close":9716,"volume":10032},{"date":"2025-05-28","open":10014,"high":10014,"low":9896,"close":9950,"volume":6374},{"date":"2025-05-29","open":10075,"high":10219,"low":10075,"close":10160,"volume":23129},{"date":"2025-05-30","open":9956,"high":9956,"low":9781,"close":9881,"volume":7302},{"date":"2025-06-02","open":10065,"high":10065,"low":9856,"close":9856,"volume":3117},{"date":"2025-06-04","open":10324,"high":10324,"low":10140,"close":10140,"volume":15322},{"date":"2025-06-05","open":10140,"high":10175,"low":10095,"close":10165,"volume":8568},{"date":"2025-06-09","open":10035,"high":10135,"low":10015,"close":10020,"volume":12680},{"date":"2025-06-10","open":10030,"high":10180,"low":10030,"close":10145,"volume":7699},{"date":"2025-06-11","open":10165,"high":10165,"low":10075,"close":10120,"volume":5401},{"date":"2025-06-12","open":10070,"high":10150,"low":10035,"close":10050,"volume":11583},{"date":"2025-06-13","open":10165,"high":10165,"low":9975,"close":10015,"volume":13858},{"date":"2025-06-16","open":10194,"high":10194,"low":9980,"close":10140,"volume":5397},{"date":"2025-06-17","open":10374,"high":10374,"low":10249,"close":10289,"volume":3859},{"date":"2025-06-18","open":10364,"high":10364,"low":10324,"close":10359,"volume":4044},{"date":"2025-06-19","open":10404,"high":10594,"low":10404,"close":10444,"volume":16647},{"date":"2025-06-20","open":10629,"high":10629,"low":10329,"close":10404,"volume":18266},{"date":"2025-06-23","open":10404,"high":10464,"low":10374,"close":10454,"volume":18302},{"date":"2025-06-24","open":10708,"high":10708,"low":10613,"close":10653,"volume":11386},{"date":"2025-06-25","open":10871,"high":10871,"low":10488,"close":10678,"volume":12131},{"date":"2025-06-26","open":10623,"high":10623,"low":10463,"close":10583,"volume":4356},{"date":"2025-06-27","open":10608,"high":10703,"low":10593,"close":10663,"volume":18071},{"date":"2025-06-30","open":10663,"high":10663,"low":10613,"close":10638,"volume":10390},{"date":"2025-07-01","open":10663,"high":10718,"low":10643,"close":10653,"volume":9530},{"date":"2025-07-02","open":10623,"high":10623,"low":10443,"close":10563,"volume":6667},{"date":"2025-07-03","open":10653,"high":10653,"low":10598,"close":10643,"volume":10086},{"date":"2025-07-04","open":10962,"high":10962,"low":10714,"close":10728,"volume":12109},{"date":"2025-07-07","open":10773,"high":10773,"low":10715,"close":10738,"volume":3600},{"date":"2025-07-08","open":10963,"high":10963,"low":10630,"close":10743,"volume":12711},{"date":"2025-07-09","open":10741,"high":10896,"low":10723,"close":10723,"volume":7402},{"date":"2025-07-10","open":10912,"high":10962,"low":10842,"close":10847,"volume":6621},{"date":"2025-07-11","open":10908,"high":10908,"low":10768,"close":10793,"volume":11183},{"date":"2025-07-14","open":10872,"high":10872,"low":10797,"close":10822,"volume":5781},{"date":"2025-07-15","open":10992,"high":11097,"low":10992,"close":11072,"volume":27003},{"date":"2025-07-16","open":11031,"high":11176,"low":11031,"close":11111,"volume":8625},{"date":"2025-07-17","open":11106,"high":11256,"low":11106,"close":11256,"volume":6956},{"date":"2025-07-18","open":11257,"high":11441,"low":11257,"close":11386,"volume":11324},{"date":"2025-07-21","open":11481,"high":11481,"low":11311,"close":11331,"volume":5651},{"date":"2025-07-22","open":11285,"high":11305,"low":11221,"close":11221,"volume":9958},{"date":"2025-07-23","open":11107,"high":11107,"low":10957,"close":11042,"volume":15077},{"date":"2025-07-24","open":11211,"high":11280,"low":11156,"close":11156,"volume":5444},{"date":"2025-07-25","open":11187,"high":11321,"low":11187,"close":11266,"volume":9049},{"date":"2025-07-28","open":11421,"high":11510,"low":11396,"close":11505,"volume":16129},{"date":"2025-07-29","open":11540,"high":11620,"low":11540,"close":11595,"volume":27561},{"date":"2025-07-30","open":11569,"high":11569,"low":11420,"close":11460,"volume":5518},{"date":"2025-07-31","open":11665,"high":11814,"low":11660,"close":11814,"volume":13448},{"date":"2025-08-01","open":11620,"high":11735,"low":11585,"close":11635,"volume":12383},{"date":"2025-08-04","open":11475,"high":11475,"low":11192,"close":11386,"volume":11509},{"date":"2025-08-05","open":11569,"high":11828,"low":11569,"close":11759,"volume":13060},{"date":"2025-08-06","open":11725,"high":11725,"low":11560,"close":11665,"volume":14077},{"date":"2025-08-07","open":11854,"high":11959,"low":11839,"close":11884,"volume":16249},{"date":"2025-08-08","open":11879,"high":11954,"low":11879,"close":11954,"volume":11661},{"date":"2025-08-11","open":11953,"high":12078,"low":11953,"close":12033,"volume":11082},{"date":"2025-08-12","open":12073,"high":12073,"low":11978,"close":11978,"volume":7744},{"date":"2025-08-13","open":12013,"high":12138,"low":12013,"close":12093,"volume":9821},{"date":"2025-08-14","open":12084,"high":12084,"low":11735,"close":11879,"volume":12559},{"date":"2025-08-18","open":11879,"high":11879,"low":11790,"close":11809,"volume":9526},{"date":"2025-08-19","open":11824,"high":11864,"low":11816,"close":11819,"volume":10492},{"date":"2025-08-20","open":11475,"high":11480,"low":11425,"close":11445,"volume":18405},{"date":"2025-08-21","open":11455,"high":11460,"low":11410,"close":11450,"volume":7154},{"date":"2025-08-22","open":11461,"high":11461,"low":11296,"close":11296,"volume":4742},{"date":"2025-08-25","open":11455,"high":11524,"low":11455,"close":11460,"volume":7254},{"date":"2025-08-26","open":11486,"high":11530,"low":11446,"close":11530,"volume":2727},{"date":"2025-08-27","open":11824,"high":11824,"low":11645,"close":11660,"volume":5518},{"date":"2025-08-28","open":11660,"high":11660,"low":11491,"close":11505,"volume":4490},{"date":"2025-08-29","open":11554,"high":11818,"low":11554,"close":11754,"volume":7464},{"date":"2025-09-01","open":11754,"high":11754,"low":11470,"close":11470,"volume":4562},{"date":"2025-09-02","open":11564,"high":11564,"low":11445,"close":11485,"volume":26269},{"date":"2025-09-03","open":11485,"high":11495,"low":11425,"close":11460,"volume":7043},{"date":"2025-09-04","open":11486,"high":11595,"low":11486,"close":11575,"volume":6450},{"date":"2025-09-05","open":11645,"high":11700,"low":11645,"close":11670,"volume":9248},{"date":"2025-09-08","open":11709,"high":11749,"low":11679,"close":11719,"volume":7268},{"date":"2025-09-09","open":11909,"high":11909,"low":11770,"close":11829,"volume":3190},{"date":"2025-09-10","open":11963,"high":12058,"low":11963,"close":12038,"volume":10260},{"date":"2025-09-11","open":12272,"high":12621,"low":12098,"close":12586,"volume":41039},{"date":"2025-09-12","open":12602,"high":12602,"low":12427,"close":12462,"volume":16944},{"date":"2025-09-15","open":12652,"high":12652,"low":12472,"close":12497,"volume":13437},{"date":"2025-09-16","open":12596,"high":12721,"low":12596,"close":12671,"volume":5074},{"date":"2025-09-17","open":12731,"high":12731,"low":12621,"close":12646,"volume":5388},{"date":"2025-09-18","open":12925,"high":12925,"low":12536,"close":12671,"volume":10055},{"date":"2025-09-19","open":13048,"high":13063,"low":12795,"close":12855,"volume":13846},{"date":"2025-09-22","open":13209,"high":13239,"low":13109,"close":13139,"volume":34782},{"date":"2025-09-23","open":13244,"high":13244,"low":13169,"close":13204,"volume":7005},{"date":"2025-09-24","open":13059,"high":13059,"low":12910,"close":13020,"volume":16441},{"date":"2025-09-25","open":13329,"high":13329,"low":12870,"close":12915,"volume":7723},{"date":"2025-09-26","open":12989,"high":12989,"low":12731,"close":12826,"volume":12622},{"date":"2025-09-29","open":13019,"high":13019,"low":12785,"close":12840,"volume":7459},{"date":"2025-09-30","open":12955,"high":12960,"low":12875,"close":12960,"volume":11121},{"date":"2025-10-01","open":13149,"high":13149,"low":12940,"close":12945,"volume":10602},{"date":"2025-10-02","open":13005,"high":13204,"low":13005,"close":13159,"volume":15268},{"date":"2025-10-10","open":13553,"high":13593,"low":12706,"close":13573,"volume":13068},{"date":"2025-10-13","open":12581,"high":13314,"low":12267,"close":13239,"volume":28950},{"date":"2025-10-14","open":13314,"high":13633,"low":13314,"close":13379,"volume":43088},{"date":"2025-10-15","open":13413,"high":13413,"low":13229,"close":13394,"volume":113533},{"date":"2025-10-16","open":13583,"high":13583,"low":13389,"close":13518,"volume":11743},{"date":"2025-10-17","open":13638,"high":13638,"low":13264,"close":13264,"volume":9460},{"date":"2025-10-20","open":13658,"high":13658,"low":13299,"close":13379,"volume":10272},{"date":"2025-10-21","open":13583,"high":13583,"low":13423,"close":13458,"volume":19870},{"date":"2025-10-22","open":14021,"high":14021,"low":13254,"close":13339,"volume":7335},{"date":"2025-10-23","open":12970,"high":13244,"low":12970,"close":13234,"volume":6759},{"date":"2025-10-24","open":13548,"high":13633,"low":13448,"close":13628,"volume":17233},{"date":"2025-10-27","open":13598,"high":14051,"low":13598,"close":14031,"volume":62318},{"date":"2025-10-28","open":14241,"high":14251,"low":14031,"close":14101,"volume":18882},{"date":"2025-10-29","open":14350,"high":14355,"low":14250,"close":14355,"volume":56744},{"date":"2025-10-30","open":14366,"high":14565,"low":14366,"close":14525,"volume":27250},{"date":"2025-10-31","open":14450,"high":14450,"low":14235,"close":14300,"volume":88429},{"date":"2025-11-03","open":14290,"high":14544,"low":14290,"close":14375,"volume":85360,"rsi_14":70.76,"sma_20":13610.95,"sma_60":12571.03,"sma_120":11515.13},{"date":"2025-11-04","open":14515,"high":14515,"low":14091,"close":14091,"volume":113980,"rsi_14":63.05,"sma_20":13667.5,"sma_60":12616.13,"sma_120":11556.58},{"date":"2025-11-05","open":14080,"high":14080,"low":13264,"close":13698,"volume":131320,"rsi_14":53.06,"sma_20":13705.15,"sma_60":12648.45,"sma_120":11593.56},{"date":"2025-11-06","open":14106,"high":14156,"low":13986,"close":14151,"volume":27755,"rsi_14":64.13,"sma_20":13754.75,"sma_60":12689.9,"sma_120":11633.81},{"date":"2025-11-07","open":13727,"high":13777,"low":13652,"close":13747,"volume":8794,"rsi_14":55.38,"sma_20":13763.5,"sma_60":12720.98,"sma_120":11668.12},{"date":"2025-11-10","open":14046,"high":14096,"low":13488,"close":14021,"volume":10377,"rsi_14":57.77,"sma_20":13802.6,"sma_60":12755.45,"sma_120":11701.22},{"date":"2025-11-11","open":14211,"high":14355,"low":14021,"close":14275,"volume":17804,"rsi_14":62.47,"sma_20":13847.45,"sma_60":12792.83,"sma_120":11736.57},{"date":"2025-11-12","open":14031,"high":14031,"low":13748,"close":13907,"volume":16864,"rsi_14":58.37,"sma_20":13873.1,"sma_60":12824.98,"sma_120":11770.46},{"date":"2025-11-13","open":13791,"high":13890,"low":13791,"close":13830,"volume":3267,"rsi_14":52.68,"sma_20":13888.55,"sma_60":12853.88,"sma_120":11803.89},{"date":"2025-11-14","open":12955,"high":12955,"low":12626,"close":12706,"volume":39485,"rsi_14":35.03,"sma_20":13860.65,"sma_60":12867.68,"sma_120":11827.36},{"date":"2025-11-17","open":12706,"high":12965,"low":12706,"close":12930,"volume":19426,"rsi_14":37.21,"sma_20":13838.2,"sma_60":12886.38,"sma_120":11853.69},{"date":"2025-11-18","open":13049,"high":13049,"low":12536,"close":12561,"volume":19143,"rsi_14":30.88,"sma_20":13793.35,"sma_60":12898.77,"sma_120":11877.58},{"date":"2025-11-19","open":12462,"high":12517,"low":12342,"close":12442,"volume":9959,"rsi_14":27.56,"sma_20":13748.45,"sma_60":12915.37,"sma_120":11900.46},{"date":"2025-11-20","open":12527,"high":13070,"low":12527,"close":13045,"volume":18616,"rsi_14":37.49,"sma_20":13738.95,"sma_60":12941.93,"sma_120":11928.62},{"date":"2025-11-21","open":11744,"high":12053,"low":11609,"close":12028,"volume":18511,"rsi_14":30.32,"sma_20":13658.95,"sma_60":12954.15,"sma_120":11947.89},{"date":"2025-11-24","open":11993,"high":12048,"low":11953,"close":12008,"volume":7931,"rsi_14":31.72,"sma_20":13557.8,"sma_60":12963.28,"sma_120":11965.04},{"date":"2025-11-25","open":12527,"high":12637,"low":12462,"close":12462,"volume":17725,"rsi_14":39.26,"sma_20":13475.8,"sma_60":12978.82,"sma_120":11984.23},{"date":"2025-11-26","open":12461,"high":12676,"low":12461,"close":12676,"volume":11853,"rsi_14":36.64,"sma_20":13391.8,"sma_60":12995.77,"sma_120":12007.52},{"date":"2025-11-27","open":12985,"high":12985,"low":12741,"close":12826,"volume":8789,"rsi_14":41.7,"sma_20":13308.9,"sma_60":13018.48,"sma_120":12032.62},{"date":"2025-11-28","open":12950,"high":12950,"low":12816,"close":12945,"volume":2786,"rsi_14":39.97,"sma_20":13243.2,"sma_60":13039.03,"sma_120":12056.36},{"date":"2025-12-01","open":13244,"high":13244,"low":13010,"close":13025,"volume":6770,"rsi_14":37.86,"sma_20":13177.75,"sma_60":13065.65,"sma_120":12080.55},{"date":"2025-12-02","open":13214,"high":13214,"low":12835,"close":12910,"volume":24487,"rsi_14":39.9,"sma_20":13120.8,"sma_60":13090.1,"sma_120":12104.99},{"date":"2025-12-03","open":13289,"high":13289,"low":13065,"close":13105,"volume":4621,"rsi_14":42.98,"sma_20":13093.25,"sma_60":13118.22,"sma_120":12130.02},{"date":"2025-12-04","open":13294,"high":13294,"low":13055,"close":13224,"volume":37386,"rsi_14":57.3,"sma_20":13049.05,"sma_60":13146.43,"sma_120":12156.25},{"date":"2025-12-05","open":13433,"high":13603,"low":13410,"close":13598,"volume":16254,"rsi_14":58.92,"sma_20":13043.75,"sma_60":13179.32,"sma_120":12186.19},{"date":"2025-12-08","open":13598,"high":13598,"low":13473,"close":13538,"volume":9835,"rsi_14":63.86,"sma_20":13021.8,"sma_60":13210.37,"sma_120":12215.92},{"date":"2025-12-09","open":13538,"high":13668,"low":13404,"close":13523,"volume":20442,"rsi_14":65.74,"sma_20":12986.35,"sma_60":13239.35,"sma_120":12244.49},{"date":"2025-12-10","open":13364,"high":13690,"low":13364,"close":13658,"volume":12799,"rsi_14":60.58,"sma_20":12976.1,"sma_60":13267.08,"sma_120":12272.94},{"date":"2025-12-11","open":13757,"high":13877,"low":13757,"close":13782,"volume":12667,"rsi_14":90.54,"sma_20":12976.1,"sma_60":13287.77,"sma_120":12301.85},{"date":"2025-12-12","open":13782,"high":13867,"low":13782,"close":13832,"volume":9029,"rsi_14":91.55,"sma_20":13034.65,"sma_60":13311.37,"sma_120":12330.47},{"date":"2025-12-15","open":13259,"high":13259,"low":12935,"close":13169,"volume":9928,"rsi_14":65.26,"sma_20":13048.75,"sma_60":13323.3,"sma_120":12353.88},{"date":"2025-12-16","open":13169,"high":13169,"low":12641,"close":12781,"volume":5243,"rsi_14":52.77,"sma_20":13061.8,"sma_60":13325.82,"sma_120":12373.62},{"date":"2025-12-17","open":13065,"high":13065,"low":12781,"close":12811,"volume":4144,"rsi_14":49.7,"sma_20":13082.35,"sma_60":13329.25,"sma_120":12391.94},{"date":"2025-12-18","open":12387,"high":12452,"low":12387,"close":12432,"volume":7774,"rsi_14":40.59,"sma_20":13053.75,"sma_60":13325.93,"sma_120":12406.89},{"date":"2025-12-19","open":12661,"high":12960,"low":12661,"close":12945,"volume":5650,"rsi_14":48.74,"sma_20":13101.7,"sma_60":13328.12,"sma_120":12426.92},{"date":"2025-12-22","open":13249,"high":13543,"low":13249,"close":13513,"volume":14349,"rsi_14":58.34,"sma_20":13179.15,"sma_60":13335.08,"sma_120":12451.04},{"date":"2025-12-23","open":13917,"high":13917,"low":13862,"close":13862,"volume":10022,"rsi_14":60.05,"sma_20":13251.45,"sma_60":13346.8,"sma_120":12478.28},{"date":"2025-12-24","open":14151,"high":14151,"low":13588,"close":13603,"volume":5827,"rsi_14":54.85,"sma_20":13300.0,"sma_60":13357.25,"sma_120":12503.23},{"date":"2025-12-26","open":13658,"high":13658,"low":13289,"close":13404,"volume":8889,"rsi_14":47.4,"sma_20":13329.0,"sma_60":13366.12,"sma_120":12527.27},{"date":"2025-12-29","open":13408,"high":13408,"low":13168,"close":13203,"volume":7914,"rsi_14":45.34,"sma_20":13340.5,"sma_60":13372.63,"sma_120":12548.72},{"date":"2025-12-30","open":13203,"high":13203,"low":12983,"close":13068,"volume":3150,"rsi_14":43.99,"sma_20":13341.25,"sma_60":13376.65,"sma_120":12568.34},{"date":"2026-01-02","open":13038,"high":13063,"low":12878,"close":13058,"volume":5817,"rsi_14":41.94,"sma_20":13347.25,"sma_60":13378.52,"sma_120":12587.81},{"date":"2026-01-05","open":13447,"high":13447,"low":13283,"close":13313,"volume":45374,"rsi_14":43.81,"sma_20":13356.25,"sma_60":13384.88,"sma_120":12609.36},{"date":"2026-01-06","open":13692,"high":13692,"low":13283,"close":13338,"volume":5585,"rsi_14":43.46,"sma_20":13360.5,"sma_60":13388.1,"sma_120":12631.27},{"date":"2026-01-07","open":13817,"high":13917,"low":13817,"close":13857,"volume":14024,"rsi_14":58.53,"sma_20":13372.0,"sma_60":13393.08,"sma_120":12656.48},{"date":"2026-01-08","open":13857,"high":13857,"low":13622,"close":13692,"volume":40676,"rsi_14":62.14,"sma_20":13378.25,"sma_60":13400.88,"sma_120":12680.78},{"date":"2026-01-09","open":13607,"high":13787,"low":13602,"close":13767,"volume":14549,"rsi_14":62.6,"sma_20":13389.0,"sma_60":13407.6,"sma_120":12705.46},{"date":"2026-01-12","open":13927,"high":14087,"low":13927,"close":13987,"volume":28234,"rsi_14":71.67,"sma_20":13404.0,"sma_60":13417.73,"sma_120":12729.88},{"date":"2026-01-13","open":14082,"high":14286,"low":14082,"close":14281,"volume":16762,"rsi_14":69.79,"sma_20":13427.5,"sma_60":13430.72,"sma_120":12756.43},{"date":"2026-01-14","open":14511,"high":14511,"low":14182,"close":14182,"volume":15791,"rsi_14":61.27,"sma_20":13443.5,"sma_60":13446.27,"sma_120":12780.94},{"date":"2026-01-15","open":14022,"high":14022,"low":13897,"close":14022,"volume":7787,"rsi_14":52.45,"sma_20":13484.75,"sma_60":13457.23,"sma_120":12803.04},{"date":"2026-01-16","open":14032,"high":14401,"low":14032,"close":14396,"volume":51088,"rsi_14":63.83,"sma_20":13564.25,"sma_60":13473.13,"sma_120":12828.73},{"date":"2026-01-19","open":14481,"high":14481,"low":14336,"close":14351,"volume":7577,"rsi_14":67.62,"sma_20":13640.0,"sma_60":13490.27,"sma_120":12854.94},{"date":"2026-01-20","open":14351,"high":14396,"low":14266,"close":14266,"volume":15627,"rsi_14":71.6,"sma_20":13730.5,"sma_60":13507.73,"sma_120":12881.95},{"date":"2026-01-21","open":14271,"high":14441,"low":14271,"close":14371,"volume":14918,"rsi_14":76.8,"sma_20":13800.5,"sma_60":13520.38,"sma_120":12908.88},{"date":"2026-01-22","open":14371,"high":14626,"low":14371,"close":14606,"volume":3584,"rsi_14":79.14,"sma_20":13853.75,"sma_60":13530.23,"sma_120":12936.85},{"date":"2026-01-23","open":14631,"high":14731,"low":14606,"close":14716,"volume":13550,"rsi_14":77.93,"sma_20":13895.0,"sma_60":13540.75,"sma_120":12963.75},{"date":"2026-01-26","open":14526,"high":14526,"low":14311,"close":14376,"volume":15438,"rsi_14":68.37,"sma_20":13932.25,"sma_60":13541.35,"sma_120":12987.07},{"date":"2026-01-27","open":14426,"high":14426,"low":14137,"close":14316,"volume":26341,"rsi_14":59.7,"sma_20":13976.5,"sma_60":13538.13,"sma_120":13011.0},{"date":"2026-01-28","open":14336,"high":14566,"low":14336,"close":14481,"volume":43367,"rsi_14":66.67,"sma_20":14040.5,"sma_60":13541.4,"sma_120":13033.37},{"date":"2026-01-29","open":14916,"high":14926,"low":14691,"close":14916,"volume":40681,"rsi_14":71.06,"sma_20":14133.0,"sma_60":13550.67,"sma_120":13060.85},{"date":"2026-01-30","open":14916,"high":14916,"low":14591,"close":14666,"volume":15404,"rsi_14":62.32,"sma_20":14213.5,"sma_60":13560.52,"sma_120":13088.33},{"date":"2026-02-02","open":13977,"high":14431,"low":13977,"close":14157,"volume":24898,"rsi_14":47.9,"sma_20":14255.75,"sma_60":13568.42,"sma_120":13108.43},{"date":"2026-02-03","open":14936,"high":15280,"low":14816,"close":14980,"volume":12889,"rsi_14":60.81,"sma_20":14338.0,"sma_60":13582.52,"sma_120":13136.21},{"date":"2026-02-04","open":14975,"high":15115,"low":14911,"close":15050,"volume":234674,"rsi_14":64.27,"sma_20":14397.75,"sma_60":13604.5,"sma_120":13162.74},{"date":"2026-02-05","open":15045,"high":15045,"low":14082,"close":14186,"volume":113184,"rsi_14":47.44,"sma_20":14422.5,"sma_60":13607.52,"sma_120":13181.48},{"date":"2026-02-06","open":13902,"high":13962,"low":13517,"close":13942,"volume":97414,"rsi_14":45.23,"sma_20":14431.25,"sma_60":13602.2,"sma_120":13197.52},{"date":"2026-02-09","open":14706,"high":14856,"low":14616,"close":14781,"volume":210192,"rsi_14":55.09,"sma_20":14471.0,"sma_60":13617.03,"sma_120":13221.01},{"date":"2026-02-10","open":15225,"high":15225,"low":14806,"close":14965,"volume":12866,"rsi_14":55.79,"sma_20":14505.25,"sma_60":13636.28,"sma_120":13245.08},{"date":"2026-02-11","open":15040,"high":15040,"low":14501,"close":14501,"volume":14481,"rsi_14":49.02,"sma_20":14521.25,"sma_60":13666.47,"sma_120":13267.08},{"date":"2026-02-12","open":14391,"high":14756,"low":14391,"close":14646,"volume":3836,"rsi_14":49.35,"sma_20":14552.5,"sma_60":13695.33,"sma_120":13290.86},{"date":"2026-02-13","open":14641,"high":14641,"low":14381,"close":14411,"volume":8531,"rsi_14":50.33,"sma_20":14553.25,"sma_60":13726.43,"sma_120":13312.6},{"date":"2026-02-19","open":14411,"high":14831,"low":14411,"close":14661,"volume":12652,"rsi_14":53.14,"sma_20":14568.75,"sma_60":13763.7,"sma_120":13339.53},{"date":"2026-02-20","open":14671,"high":14946,"low":14671,"close":14906,"volume":15512,"rsi_14":53.82,"sma_20":14600.75,"sma_60":13795.0,"sma_120":13368.47},{"date":"2026-02-23","open":14906,"high":14906,"low":14666,"close":14671,"volume":31608,"rsi_14":47.72,"sma_20":14615.75,"sma_60":13839.32,"sma_120":13396.73},{"date":"2026-02-24","open":14671,"high":15255,"low":14671,"close":15105,"volume":29156,"rsi_14":53.96,"sma_20":14640.75,"sma_60":13891.22,"sma_120":13427.25},{"date":"2026-02-25","open":15140,"high":15410,"low":15140,"close":15240,"volume":30173,"rsi_14":60.48,"sma_20":14667.0,"sma_60":13937.82,"sma_120":13458.32},{"date":"2026-02-26","open":15695,"high":15695,"low":15280,"close":15430,"volume":24370,"rsi_14":54.96,"sma_20":14719.75,"sma_60":13984.0,"sma_120":13489.88},{"date":"2026-02-27","open":15185,"high":15185,"low":14881,"close":15040,"volume":25137,"rsi_14":49.9,"sma_20":14756.0,"sma_60":14020.5,"sma_120":13519.49},{"date":"2026-03-03","open":15251,"high":15710,"low":15251,"close":15610,"volume":29854,"rsi_14":65.45,"sma_20":14811.45,"sma_60":14064.15,"sma_120":13551.59},{"date":"2026-03-04","open":15286,"high":15286,"low":14731,"close":14736,"volume":9694,"rsi_14":57.49,"sma_20":14801.45,"sma_60":14091.9,"sma_120":13578.77},{"date":"2026-03-05","open":15594,"high":15594,"low":14940,"close":15010,"volume":12076,"rsi_14":52.28,"sma_20":14817.7,"sma_60":14126.15,"sma_120":13608.12},{"date":"2026-03-06","open":15425,"high":15425,"low":14636,"close":14686,"volume":9861,"rsi_14":46.84,"sma_20":14843.2,"sma_60":14151.73,"sma_120":13634.98},{"date":"2026-03-09","open":13982,"high":13982,"low":13638,"close":13812,"volume":26654,"rsi_14":43.13,"sma_20":14783.75,"sma_60":14160.75,"sma_120":13653.59},{"date":"2026-03-10","open":14222,"high":14691,"low":14222,"close":14571,"volume":8533,"rsi_14":49.18,"sma_20":14758.75,"sma_60":14176.17,"sma_120":13677.74},{"date":"2026-03-11","open":14625,"high":15220,"low":14625,"close":15060,"volume":9058,"rsi_14":55.23,"sma_20":14801.5,"sma_60":14200.75,"sma_120":13705.56},{"date":"2026-03-12","open":15131,"high":15131,"low":14861,"close":14911,"volume":39405,"rsi_14":51.94,"sma_20":14849.0,"sma_60":14223.08,"sma_120":13731.22},{"date":"2026-03-13","open":14831,"high":14831,"low":14641,"close":14706,"volume":1234,"rsi_14":48.13,"sma_20":14844.25,"sma_60":14239.75,"sma_120":13753.42},{"date":"2026-03-16","open":14705,"high":15040,"low":14705,"close":15040,"volume":67149,"rsi_14":52.92,"sma_20":14847.0,"sma_60":14259.92,"sma_120":13773.84},{"date":"2026-03-17","open":15819,"high":15819,"low":15200,"close":15230,"volume":3976,"rsi_14":50.91,"sma_20":14882.5,"sma_60":14282.42,"sma_120":13796.89},{"date":"2026-03-18","open":15714,"high":15799,"low":15669,"close":15764,"volume":22788,"rsi_14":54.1,"sma_20":14937.45,"sma_60":14324.9,"sma_120":13824.1},{"date":"2026-03-19","open":15709,"high":15954,"low":15709,"close":15939,"volume":18676,"rsi_14":53.99,"sma_20":15012.9,"sma_60":14376.8,"sma_120":13851.31},{"date":"2026-03-20","open":16413,"high":16533,"low":16363,"close":16513,"volume":37850,"rsi_14":61.52,"sma_20":15104.55,"sma_60":14437.77,"sma_120":13883.51},{"date":"2026-03-23","open":16514,"high":16514,"low":15420,"close":15590,"volume":37755,"rsi_14":49.85,"sma_20":15137.75,"sma_60":14489.67,"sma_120":13907.8},{"date":"2026-03-24","open":15660,"high":15770,"low":15590,"close":15700,"volume":8897,"rsi_14":58.14,"sma_20":15188.2,"sma_60":14534.82,"sma_120":13931.47},{"date":"2026-03-25","open":16070,"high":16369,"low":16070,"close":16334,"volume":31472,"rsi_14":60.54,"sma_20":15248.6,"sma_60":14581.03,"sma_120":13958.06},{"date":"2026-03-26","open":16154,"high":16209,"low":16075,"close":16109,"volume":21836,"rsi_14":61.51,"sma_20":15291.0,"sma_60":14617.67,"sma_120":13982.23},{"date":"2026-03-27","open":15300,"high":15310,"low":14990,"close":15285,"volume":83454,"rsi_14":62.03,"sma_20":15282.75,"sma_60":14644.92,"sma_120":14001.08},{"date":"2026-03-30","open":14696,"high":14951,"low":14492,"close":14881,"volume":16262,"rsi_14":52.68,"sma_20":15273.75,"sma_60":14668.75,"sma_120":14017.43},{"date":"2026-03-31","open":14201,"high":14421,"low":14141,"close":14306,"volume":40535,"rsi_14":43.56,"sma_20":15208.6,"sma_60":14686.85,"sma_120":14029.74},{"date":"2026-04-01","open":15060,"high":15105,"low":14925,"close":15100,"volume":58058,"rsi_14":51.46,"sma_20":15226.85,"sma_60":14720.43,"sma_120":14048.54},{"date":"2026-04-02","open":15604,"high":15604,"low":14965,"close":14975,"volume":49632,"rsi_14":52.1,"sma_20":15225.1,"sma_60":14752.1,"sma_120":14065.31},{"date":"2026-04-03","open":15650,"high":15785,"low":15620,"close":15650,"volume":25783,"rsi_14":54.5,"sma_20":15273.3,"sma_60":14790.75,"sma_120":14087.82},{"date":"2026-04-06","open":15715,"high":15894,"low":15655,"close":15829,"volume":78385,"rsi_14":54.58,"sma_20":15375.25,"sma_60":14832.33,"sma_120":14110.22},{"date":"2026-04-07","open":15650,"high":15650,"low":15475,"close":15495,"volume":29823,"rsi_14":48.11,"sma_20":15422.5,"sma_60":14859.67,"sma_120":14126.38},{"date":"2026-04-08","open":16214,"high":16299,"low":15879,"close":16299,"volume":39725,"rsi_14":52.64,"sma_20":15485.5,"sma_60":14903.17,"sma_120":14152.02},{"date":"2026-04-09","open":16419,"high":16683,"low":16364,"close":16464,"volume":14621,"rsi_14":49.79,"sma_20":15564.25,"sma_60":14948.17,"sma_120":14177.88},{"date":"2026-04-10","open":16958,"high":17188,"low":16873,"close":17148,"volume":57007,"rsi_14":62.06,"sma_20":15687.5,"sma_60":15000.92,"sma_120":14209.33},{"date":"2026-04-13","open":17183,"high":17367,"low":17183,"close":17327,"volume":60856,"rsi_14":62.46,"sma_20":15803.0,"sma_60":15051.75,"sma_120":14241.23},{"date":"2026-04-14","open":17677,"high":17882,"low":17677,"close":17847,"volume":51717,"rsi_14":61.8,"sma_20":15935.0,"sma_60":15112.92,"sma_120":14279.59},{"date":"2026-04-15","open":18116,"high":18151,"low":17942,"close":18031,"volume":83685,"rsi_14":65.04,"sma_20":16049.55,"sma_60":15179.83,"sma_120":14318.53},{"date":"2026-04-16","open":17927,"high":17972,"low":17777,"close":17972,"volume":52131,"rsi_14":73.74,"sma_20":16152.35,"sma_60":15239.5,"sma_120":14356.32},{"date":"2026-04-17","open":18096,"high":18096,"low":17982,"close":18066,"volume":13872,"rsi_14":79.73,"sma_20":16231.2,"sma_60":15301.5,"sma_120":14395.88},{"date":"2026-04-20","open":18291,"high":18296,"low":18076,"close":18091,"volume":30308,"rsi_14":89.28,"sma_20":16357.5,"sma_60":15365.33,"sma_120":14436.53},{"date":"2026-04-21","open":18561,"high":18626,"low":18506,"close":18576,"volume":43963,"rsi_14":88.55,"sma_20":16502.55,"sma_60":15435.5,"sma_120":14477.94},{"date":"2026-04-22","open":18576,"high":18781,"low":18521,"close":18716,"volume":21875,"rsi_14":91.33,"sma_20":16622.9,"sma_60":15504.08,"sma_120":14517.16},{"date":"2026-04-23","open":19295,"high":19295,"low":18865,"close":19085,"volume":33757,"rsi_14":90.71,"sma_20":16773.0,"sma_60":15577.0,"sma_120":14558.88},{"date":"2026-04-24","open":19614,"high":19884,"low":19614,"close":19784,"volume":73329,"rsi_14":91.68,"sma_20":16999.25,"sma_60":15667.25,"sma_120":14604.3},{"date":"2026-04-27","open":20109,"high":20274,"low":19904,"close":20184,"volume":57695,"rsi_14":98.75,"sma_20":17265.75,"sma_60":15765.17,"sma_120":14651.65},{"date":"2026-04-28","open":20184,"high":20184,"low":19829,"close":19854,"volume":43226,"rsi_14":91.01,"sma_20":17544.45,"sma_60":15854.83,"sma_120":14698.12},{"date":"2026-04-29","open":19355,"high":19734,"low":19355,"close":19719,"volume":27760,"rsi_14":87.82,"sma_20":17776.7,"sma_60":15935.0,"sma_120":14742.83},{"date":"2026-04-30","open":20333,"high":20673,"low":20084,"close":20114,"volume":54322,"rsi_14":86.94,"sma_20":18034.95,"sma_60":16025.92,"sma_120":14793.22},{"date":"2026-05-04","open":20773,"high":21192,"low":20773,"close":21033,"volume":43968,"rsi_14":88.97,"sma_20":18305.5,"sma_60":16140.67,"sma_120":14854.54},{"date":"2026-05-06","open":22051,"high":24248,"low":21996,"close":22111,"volume":88436,"rsi_14":90.13,"sma_20":18620.0,"sma_60":16259.67,"sma_120":14921.09},{"date":"2026-05-07","open":22121,"high":22121,"low":21647,"close":22011,"volume":65001,"rsi_14":88.06,"sma_20":18946.25,"sma_60":16375.83,"sma_120":14990.17},{"date":"2026-05-08","open":21247,"high":21901,"low":21247,"close":21847,"volume":59176,"rsi_14":86.33,"sma_20":19224.0,"sma_60":16503.67,"sma_120":15055.59},{"date":"2026-05-11","open":21806,"high":22825,"low":21806,"close":22086,"volume":102616,"rsi_14":86.69,"sma_20":19505.5,"sma_60":16639.58,"sma_120":15120.89},{"date":"2026-05-12","open":22131,"high":22201,"low":22031,"close":22111,"volume":75673,"rsi_14":86.69,"sma_20":19754.0,"sma_60":16761.92,"sma_120":15189.48},{"date":"2026-05-13","open":22112,"high":22426,"low":22082,"close":22376,"volume":30988,"rsi_14":86.13,"sma_20":20006.75,"sma_60":16885.58,"sma_120":15260.93},{"date":"2026-05-14","open":22481,"high":22686,"low":22481,"close":22551,"volume":9554,"rsi_14":86.23,"sma_20":20242.25,"sma_60":17019.92,"sma_120":15343.19},{"date":"2026-05-15","open":22780,"high":23104,"low":22615,"close":22670,"volume":55675,"rsi_14":85.54,"sma_20":20474.5,"sma_60":17153.83,"sma_120":15424.58},{"date":"2026-05-18","open":22596,"high":22621,"low":22202,"close":22421,"volume":44456,"rsi_14":78.7,"sma_20":20697.25,"sma_60":17287.5,"sma_120":15506.97},{"date":"2026-05-19","open":22421,"high":22621,"low":22276,"close":22561,"volume":27967,"rsi_14":77.42,"sma_20":20922.25,"sma_60":17419.33,"sma_120":15591.52},{"date":"2026-05-20","open":22546,"high":22561,"low":22281,"close":22506,"volume":16589,"rsi_14":82.66,"sma_20":21143.25,"sma_60":17546.17,"sma_120":15670.58},{"date":"2026-05-21","open":22635,"high":22890,"low":22445,"close":22845,"volume":72307,"rsi_14":86.65,"sma_20":21357.0,"sma_60":17682.58,"sma_120":15760.95},{"date":"2026-05-22","open":22841,"high":23310,"low":22841,"close":23295,"volume":40376,"rsi_14":86.82,"sma_20":21586.25,"sma_60":17819.25,"sma_120":15855.23},{"date":"2026-05-26","open":23525,"high":23550,"low":23210,"close":23255,"volume":25794,"rsi_14":82.29,"sma_20":21795.0,"sma_60":17953.0,"sma_120":15945.41},{"date":"2026-05-27","open":23300,"high":23300,"low":22976,"close":23030,"volume":43401,"rsi_14":67.76,"sma_20":21957.5,"sma_60":18079.83,"sma_120":16031.92},{"date":"2026-05-28","open":22976,"high":23240,"low":22836,"close":23025,"volume":19415,"rsi_14":70.34,"sma_20":22099.75,"sma_60":18213.08,"sma_120":16116.79},{"date":"2026-05-29","open":23224,"high":23699,"low":23224,"close":23699,"volume":24409,"rsi_14":80.87,"sma_20":22292.25,"sma_60":18348.43,"sma_120":16206.29},{"date":"2026-06-01","open":23914,"high":24374,"low":23914,"close":24149,"volume":89681,"rsi_14":82.12,"sma_20":22514.0,"sma_60":18505.85,"sma_120":16298.88},{"date":"2026-06-02","open":24168,"high":24478,"low":23993,"close":24473,"volume":56706,"rsi_14":83.64,"sma_20":22732.25,"sma_60":18664.1,"sma_120":16395.12},{"date":"2026-06-04","open":24044,"high":24184,"low":23959,"close":24109,"volume":43403,"rsi_14":74.0,"sma_20":22886.25,"sma_60":18821.68,"sma_120":16486.71},{"date":"2026-06-05","open":24138,"high":24443,"low":24058,"close":24248,"volume":37548,"rsi_14":73.74,"sma_20":22993.25,"sma_60":18996.17,"sma_120":16578.46},{"date":"2026-06-08","open":23170,"high":23824,"low":22856,"close":23265,"volume":54108,"rsi_14":56.69,"sma_20":23056.0,"sma_60":19141.58,"sma_120":16658.88},{"date":"2026-06-09","open":23370,"high":23390,"low":22991,"close":23205,"volume":37778,"rsi_14":59.22,"sma_20":23124.0,"sma_60":19277.83,"sma_120":16739.29},{"date":"2026-06-10","open":22831,"high":22831,"low":22366,"close":22581,"volume":44566,"rsi_14":50.21,"sma_20":23148.75,"sma_60":19406.17,"sma_120":16814.62},{"date":"2026-06-11","open":21517,"high":22456,"low":21517,"close":22456,"volume":19113,"rsi_14":49.48,"sma_20":23166.0,"sma_60":19535.83,"sma_120":16887.79},{"date":"2026-06-12","open":22890,"high":23009,"low":22630,"close":22630,"volume":26230,"rsi_14":47.69,"sma_20":23178.75,"sma_60":19662.83,"sma_120":16961.38},{"date":"2026-06-15","open":22931,"high":23545,"low":22926,"close":23140,"volume":32580,"rsi_14":48.35,"sma_20":23208.25,"sma_60":19795.17,"sma_120":17038.79},{"date":"2026-06-16","open":23714,"high":23714,"low":23384,"close":23694,"volume":41452,"rsi_14":54.21,"sma_20":23259.5,"sma_60":19927.85,"sma_120":17126.38},{"date":"2026-06-17","open":23055,"high":23295,"low":23005,"close":23225,"volume":43779,"rsi_14":51.78,"sma_20":23299.75,"sma_60":20049.78,"sma_120":17213.29},{"date":"2026-06-18","open":23255,"high":23545,"low":23220,"close":23355,"volume":29145,"rsi_14":52.95,"sma_20":23339.5,"sma_60":20164.32,"sma_120":17301.04},{"date":"2026-06-19","open":23730,"high":24074,"low":23670,"close":23809,"volume":19719,"rsi_14":51.02,"sma_20":23404.75,"sma_60":20301.83,"sma_120":17395.75},{"date":"2026-06-22","open":23854,"high":24024,"low":23730,"close":23969,"volume":19840,"rsi_14":48.23,"sma_20":23461.0,"sma_60":20440.18,"sma_120":17487.5},{"date":"2026-06-23","open":23974,"high":24149,"low":23100,"close":23100,"volume":71496,"rsi_14":37.78,"sma_20":23451.25,"sma_60":20553.47,"sma_120":17567.25},{"date":"2026-06-24","open":22741,"high":23190,"low":22741,"close":23045,"volume":7483,"rsi_14":39.98,"sma_20":23440.75,"sma_60":20669.58,"sma_120":17643.62},{"date":"2026-06-25","open":24513,"high":24677,"low":23334,"close":23689,"volume":34150,"rsi_14":45.19,"sma_20":23473.75,"sma_60":20810.17,"sma_120":17727.54},{"date":"2026-06-26","open":23335,"high":23360,"low":22501,"close":22566,"volume":9529,"rsi_14":44.13,"sma_20":23450.75,"sma_60":20938.75,"sma_120":17803.75},{"date":"2026-06-29","open":23045,"high":23045,"low":22240,"close":22616,"volume":29853,"rsi_14":45.04,"sma_20":23396.5,"sma_60":21077.73,"sma_120":17882.29},{"date":"2026-06-30","open":23130,"high":23260,"low":22916,"close":23215,"volume":16314,"rsi_14":55.36,"sma_20":23349.75,"sma_60":21213.48,"sma_120":17966.96},{"date":"2026-07-01","open":23459,"high":23679,"low":23384,"close":23459,"volume":53711,"rsi_14":58.31,"sma_20":23299.0,"sma_60":21355.4,"sma_120":18053.75},{"date":"2026-07-02","open":23315,"high":23445,"low":23120,"close":23175,"volume":60532,"rsi_14":54.43,"sma_20":23252.25,"sma_60":21481.33,"sma_120":18136.04},{"date":"2026-07-03","open":22780,"high":23059,"low":22645,"close":22800,"volume":33635,"rsi_14":47.18,"sma_20":23179.75,"sma_60":21597.67,"sma_120":18215.0},{"date":"2026-07-06","open":22801,"high":22911,"low":22476,"close":22581,"volume":79255,"rsi_14":40.19,"sma_20":23145.5,"sma_60":21715.92,"sma_120":18287.79},{"date":"2026-07-07","open":22906,"high":22906,"low":22451,"close":22581,"volume":48546,"rsi_14":43.82,"sma_20":23114.25,"sma_60":21820.75,"sma_120":18361.96},{"date":"2026-07-08","open":22231,"high":22425,"low":22031,"close":22031,"volume":15312,"rsi_14":38.24,"sma_20":23086.75,"sma_60":21913.67,"sma_120":18430.92},{"date":"2026-07-09","open":22217,"high":22276,"low":21942,"close":22261,"volume":6547,"rsi_14":35.67,"sma_20":23077.0,"sma_60":21999.0,"sma_120":18499.96},{"date":"2026-07-10","open":22641,"high":22641,"low":22261,"close":22361,"volume":11666,"rsi_14":34.95,"sma_20":23063.5,"sma_60":22083.0,"sma_120":18567.38},{"date":"2026-07-13","open":22466,"high":22541,"low":22192,"close":22251,"volume":12937,"rsi_14":40.74,"sma_20":23019.0,"sma_60":22156.5,"sma_120":18634.71},{"date":"2026-07-14","open":22066,"high":22071,"low":21721,"close":21976,"volume":12278,"rsi_14":38.88,"sma_20":22933.0,"sma_60":22222.33,"sma_120":18701.08},{"date":"2026-07-15","open":21976,"high":22240,"low":21976,"close":22156,"volume":9430,"rsi_14":32.34,"sma_20":22879.5,"sma_60":22292.17,"sma_120":18765.83},{"date":"2026-07-16","open":22116,"high":22116,"low":21856,"close":21986,"volume":6203,"rsi_14":41.45,"sma_20":22811.0,"sma_60":22357.58,"sma_120":18829.54},{"date":"2026-07-20","open":21511,"high":21616,"low":21157,"close":21247,"volume":22875,"rsi_14":33.21,"sma_20":22682.75,"sma_60":22410.25,"sma_120":18887.79},{"date":"2026-07-21","open":21302,"high":21367,"low":21127,"close":21362,"volume":9216,"rsi_14":24.2,"sma_20":22552.25,"sma_60":22456.75,"sma_120":18946.12},{"date":"2026-07-22","open":21662,"high":21827,"low":21619,"close":21642,"volume":27717,"rsi_14":24.93,"sma_20":22479.25,"sma_60":22505.58,"sma_120":19004.83},{"date":"2026-07-23","open":21452,"high":21481,"low":21072,"close":21207,"volume":9858,"rsi_14":23.94,"sma_20":22387.25,"sma_60":22541.0,"sma_120":19059.0},{"date":"2026-07-24","open":21208,"high":21208,"low":20634,"close":20758,"volume":6794,"rsi_14":23.48,"sma_20":22240.5,"sma_60":22557.25,"sma_120":19112.25},{"date":"2026-07-27","open":21971,"high":21971,"low":20328,"close":20578,"volume":15263,"rsi_14":23.72,"sma_20":22141.0,"sma_60":22563.83,"sma_120":19164.5},{"date":"2026-07-28","open":19905,"high":19905,"low":19245,"close":19420,"volume":5917,"rsi_14":18.19,"sma_20":21981.0,"sma_60":22556.58,"sma_120":19205.71},{"date":"2026-07-29","open":19404,"high":19654,"low":19020,"close":19170,"volume":8983,"rsi_14":19.26,"sma_20":21777.25,"sma_60":22547.0,"sma_120":19241.0},{"date":"2026-07-30","open":18845,"high":18990,"low":18570,"close":18690,"volume":19537,"rsi_14":13.64,"sma_20":21537.25,"sma_60":22522.83,"sma_120":19274.38},{"date":"2026-07-31","open":19040,"high":19720,"low":19040,"close":19365,"volume":15018,"rsi_14":22.62,"sma_20":21345.25,"sma_60":22494.58,"sma_120":19317.62},{"date":"2026-08-03","open":19515,"high":19805,"low":19515,"close":19710,"volume":7465,"rsi_14":27.69,"sma_20":21189.25,"sma_60":22454.08,"sma_120":19356.88},{"date":"2026-08-04","open":19855,"high":20185,"low":19690,"close":20185,"volume":4317,"rsi_14":34.73,"sma_20":21068.0,"sma_60":22423.17,"sma_120":19399.5},{"date":"2026-08-05","open":20970,"high":20970,"low":20260,"close":20700,"volume":100938,"rsi_14":38.2,"sma_20":20972.5,"sma_60":22403.58,"sma_120":19453.62},{"date":"2026-08-06","open":20185,"high":20185,"low":19805,"close":19910,"volume":3298,"rsi_14":34.78,"sma_20":20865.0,"sma_60":22366.83,"sma_120":19503.21},{"date":"2026-08-07","open":20490,"high":20515,"low":20155,"close":20205,"volume":5992,"rsi_14":41.73,"sma_20":20760.75,"sma_60":22334.58,"sma_120":19548.25},{"date":"2026-08-10","open":21460,"high":21460,"low":20230,"close":20455,"volume":52367,"rsi_14":43.1,"sma_20":20648.45,"sma_60":22276.43,"sma_120":19580.28},{"date":"2026-08-11","open":20220,"high":20220,"low":20025,"close":20090,"volume":10204,"rsi_14":38.36,"sma_20":20540.45,"sma_60":22235.43,"sma_120":19626.69},{"date":"2026-08-12","open":19990,"high":19990,"low":19805,"close":19915,"volume":4796,"rsi_14":39.91,"sma_20":20437.4,"sma_60":22189.52,"sma_120":19670.44},{"date":"2026-08-13","open":20180,"high":20250,"low":20105,"close":20200,"volume":83019,"rsi_14":45.53,"sma_20":20339.6,"sma_60":22152.52,"sma_120":19718.53},{"date":"2026-08-14","open":20155,"high":20360,"low":20155,"close":20260,"volume":32616,"rsi_14":47.4,"sma_20":20253.3,"sma_60":22114.18,"sma_120":19765.03},{"date":"2026-08-18","open":20270,"high":20310,"low":19880,"close":19960,"volume":27022,"rsi_14":55.14,"sma_20":20188.95,"sma_60":22071.77,"sma_120":19806.98},{"date":"2026-08-19","open":19690,"high":19690,"low":19180,"close":19220,"volume":3549,"rsi_14":50.43,"sma_20":20081.85,"sma_60":22011.35,"sma_120":19844.73},{"date":"2026-08-20","open":19220,"high":19330,"low":19165,"close":19290,"volume":18986,"rsi_14":55.62,"sma_20":19964.3,"sma_60":21944.62,"sma_120":19879.44},{"date":"2026-08-21","open":19125,"high":19125,"low":18985,"close":19085,"volume":7252,"rsi_14":47.13,"sma_20":19858.2,"sma_60":21875.13,"sma_120":19911.32},{"date":"2026-08-24","open":19085,"high":19110,"low":18680,"close":18680,"volume":4028,"rsi_14":39.55,"sma_20":19754.35,"sma_60":21802.65,"sma_120":19938.23},{"date":"2026-08-25","open":18860,"high":18900,"low":18505,"close":18900,"volume":31140,"rsi_14":36.26,"sma_20":19670.45,"sma_60":21733.92,"sma_120":19970.23},{"date":"2026-08-26","open":18920,"high":18950,"low":18775,"close":18895,"volume":6469,"rsi_14":28.33,"sma_20":19644.25,"sma_60":21653.85,"sma_120":19997.62},{"date":"2026-08-27","open":19410,"high":19415,"low":19050,"close":19120,"volume":668,"rsi_14":39.03,"sma_20":19641.75,"sma_60":21570.05,"sma_120":20034.16},{"date":"2026-08-28","open":19010,"high":19170,"low":18960,"close":18990,"volume":2831,"rsi_14":32.31,"sma_20":19656.75,"sma_60":21478.67,"sma_120":20067.33},{"date":"2026-08-31","open":19060,"high":19065,"low":18880,"close":19005,"volume":2808,"rsi_14":27.34,"sma_20":19638.75,"sma_60":21393.62,"sma_120":20103.33},{"date":"2026-09-01","open":18935,"high":18990,"low":18845,"close":18990,"volume":4011,"rsi_14":30.7,"sma_20":19602.75,"sma_60":21305.98,"sma_120":20146.48},{"date":"2026-09-02","open":18690,"high":18720,"low":18565,"close":18590,"volume":11903,"rsi_14":28.46,"sma_20":19523.0,"sma_60":21228.08,"sma_120":20179.98},{"date":"2026-09-03","open":18595,"high":18820,"low":18545,"close":18560,"volume":104771,"rsi_14":20.92,"sma_20":19416.0,"sma_60":21150.68,"sma_120":20209.15},{"date":"2026-09-04","open":19005,"high":19005,"low":18845,"close":18845,"volume":28787,"rsi_14":26.77,"sma_20":19362.75,"sma_60":21088.43,"sma_120":20241.94},{"date":"2026-09-07","open":18840,"high":18950,"low":18700,"close":18855,"volume":5144,"rsi_14":29.95,"sma_20":19295.25,"sma_60":21028.43,"sma_120":20276.53},{"date":"2026-09-08","open":18855,"high":18995,"low":18835,"close":18865,"volume":2194,"rsi_14":41.23,"sma_20":19215.75,"sma_60":20965.68,"sma_120":20308.4},{"date":"2026-09-09","open":18900,"high":18980,"low":18830,"close":18890,"volume":23373,"rsi_14":39.9,"sma_20":19155.75,"sma_60":20894.87,"sma_120":20338.9},{"date":"2026-09-10","open":18820,"high":18820,"low":18630,"close":18775,"volume":4876,"rsi_14":41.8,"sma_20":19098.75,"sma_60":20812.88,"sma_120":20363.99},{"date":"2026-09-11","open":18540,"high":18575,"low":18385,"close":18575,"volume":3933,"rsi_14":46.88,"sma_20":19017.5,"sma_60":20735.4,"sma_120":20385.96},{"date":"2026-09-14","open":17775,"high":18430,"low":17775,"close":18355,"volume":6657,"rsi_14":33.83,"sma_20":18922.25,"sma_60":20652.08,"sma_120":20401.31},{"date":"2026-09-15","open":18490,"high":18680,"low":18465,"close":18620,"volume":11807,"rsi_14":42.93,"sma_20":18855.25,"sma_60":20565.62,"sma_120":20426.57},{"date":"2026-09-16","open":18560,"high":18705,"low":18560,"close":18705,"volume":759,"rsi_14":38.5,"sma_20":18829.5,"sma_60":20477.9,"sma_120":20451.62},{"date":"2026-09-17","open":19005,"high":19150,"low":18990,"close":19135,"volume":1920,"rsi_14":53.44,"sma_20":18821.75,"sma_60":20411.83,"sma_120":20474.97},{"date":"2026-09-18","open":19360,"high":19540,"low":19305,"close":19490,"volume":3011,"rsi_14":59.92,"sma_20":18842.0,"sma_60":20352.6,"sma_120":20503.15},{"date":"2026-09-21","open":19690,"high":19740,"low":19630,"close":19680,"volume":3350,"rsi_14":63.17,"sma_20":18892.0,"sma_60":20285.78,"sma_120":20539.78},{"date":"2026-09-22","open":19865,"high":20030,"low":19070,"close":19620,"volume":3322,"rsi_14":72.59,"sma_20":18928.0,"sma_60":20236.7,"sma_120":20579.28},{"date":"2026-09-23","open":19840,"high":19875,"low":19670,"close":19875,"volume":4124,"rsi_14":76.25,"sma_20":18977.0,"sma_60":20191.03,"sma_120":20625.68},{"date":"2026-09-28","open":19705,"high":19735,"low":19370,"close":19420,"volume":4964,"rsi_14":60.75,"sma_20":18992.0,"sma_60":20127.8,"sma_120":20661.68},{"date":"2026-09-29","open":19430,"high":19430,"low":19165,"close":19295,"volume":3844,"rsi_14":57.89,"sma_20":19007.25,"sma_60":20058.4,"sma_120":20697.68},{"date":"2026-09-30","open":19475,"high":19565,"low":19425,"close":19450,"volume":1572,"rsi_14":59.97,"sma_20":19029.5,"sma_60":19996.33,"sma_120":20729.36},{"date":"2026-10-01","open":19645,"high":19865,"low":19495,"close":19850,"volume":1706,"rsi_14":64.5,"sma_20":19072.5,"sma_60":19947.17,"sma_120":20762.69},{"date":"2026-10-02","open":19805,"high":19820,"low":19610,"close":19610,"volume":7398,"rsi_14":62.15,"sma_20":19123.5,"sma_60":19897.67,"sma_120":20796.82},{"date":"2026-10-06","open":19715,"high":19890,"low":19715,"close":19840,"volume":2823,"rsi_14":68.25,"sma_20":19187.5,"sma_60":19852.0,"sma_120":20826.15},{"date":"2026-10-07","open":19865,"high":19945,"low":19775,"close":19940,"volume":51456,"rsi_14":73.69,"sma_20":19242.25,"sma_60":19817.15,"sma_120":20854.94},{"date":"2026-10-08","open":19790,"high":19790,"low":19540,"close":19540,"volume":2300,"rsi_14":63.22,"sma_20":19276.5,"sma_60":19771.82,"sma_120":20874.69},{"date":"2026-10-12","open":19670,"high":19670,"low":19370,"close":19435,"volume":9146,"rsi_14":60.43,"sma_20":19305.0,"sma_60":19723.07,"sma_120":20892.07},{"date":"2026-10-13","open":18880,"high":18890,"low":18640,"close":18885,"volume":16569,"rsi_14":46.55,"sma_20":19304.75,"sma_60":19666.98,"sma_120":20900.53},{"date":"2026-10-14","open":18945,"high":19020,"low":18830,"close":18870,"volume":11937,"rsi_14":40.55,"sma_20":19309.5,"sma_60":19615.22,"sma_120":20907.32},{"date":"2026-10-15","open":17920,"high":18060,"low":17845,"close":17875,"volume":7560,"rsi_14":27.91,"sma_20":19274.5,"sma_60":19543.87,"sma_120":20906.32},{"date":"2026-10-16","open":17875,"high":18085,"low":17860,"close":17945,"volume":14058,"rsi_14":29.55,"sma_20":19254.0,"sma_60":19476.52,"sma_120":20905.11},{"date":"2026-10-19","open":17325,"high":17450,"low":17210,"close":17410,"volume":139878,"rsi_14":21.83,"sma_20":19193.5,"sma_60":19412.57,"sma_120":20899.23},{"date":"2026-10-20","open":17410,"high":17410,"low":17225,"close":17265,"volume":2659,"rsi_14":23.49,"sma_20":19121.5,"sma_60":19344.28,"sma_120":20888.11},{"date":"2026-10-21","open":17420,"high":17620,"low":17420,"close":17515,"volume":1974,"rsi_14":28.76,"sma_20":19040.5,"sma_60":19275.52,"sma_120":20877.9},{"date":"2026-10-22","open":17610,"high":17630,"low":17265,"close":17370,"volume":7086,"rsi_14":25.12,"sma_20":18934.5,"sma_60":19211.57,"sma_120":20863.4},{"date":"2026-10-23","open":16825,"high":16950,"low":16701,"close":16950,"volume":3738,"rsi_14":15.48,"sma_20":18798.0,"sma_60":19148.12,"sma_120":20839.57}],"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 미국AI테크액티브","phase":"above-fold","symbol_resolved":true}