{"status":"ok","report":{"price_analysis":{"current":12500.0,"change_1d":-0.9,"change_7d":-2.7,"change_30d":-9.7,"high_30d":15250.0,"low_30d":12350.0,"position_in_range":5.0,"support":12640.0,"resistance":14960.0},"summary":"KIWOOM 미국양자컴퓨팅(498270)은(는) Solactive U.S. Quantum Computing Index(PR)를 추종하는 ETF입니다, 순자산 2,577억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 13.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-521.50)가 시그널선(-337.73)을 하회합니다(데드크로스). 현재가가 SMA20(14006)과 SMA60(14393) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12073~15938 (현재 위치 11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 14","rsi_14":13.815789473684205,"macd":-521.5022152184265,"macd_signal":-337.72988890125885,"sma_20":14005.5,"sma_60":14393.216666666667,"bb_upper":15938.22579534708,"bb_lower":12072.77420465292,"atr_14":363.57142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -313.00, 기관 순매수 6228.00. 30일 누적: 외국인 -1173.00, 기관 2.34만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-313.0,"institutional_flow":6228.0,"data":[{"date":"2026-10-23","foreign_net":-97.0,"institution_net":7404.0,"retail_net":-7307.0},{"date":"2026-10-22","foreign_net":-174.0,"institution_net":4775.0,"retail_net":-4601.0},{"date":"2026-10-21","foreign_net":153.0,"institution_net":4960.0,"retail_net":-5113.0},{"date":"2026-10-20","foreign_net":-425.0,"institution_net":-224.0,"retail_net":649.0},{"date":"2026-10-19","foreign_net":230.0,"institution_net":-10687.0,"retail_net":10457.0},{"date":"2026-10-16","foreign_net":-382.0,"institution_net":4588.0,"retail_net":-4206.0},{"date":"2026-10-15","foreign_net":1044.0,"institution_net":7189.0,"retail_net":-8233.0},{"date":"2026-10-14","foreign_net":147.0,"institution_net":10625.0,"retail_net":-10772.0},{"date":"2026-10-13","foreign_net":397.0,"institution_net":942.0,"retail_net":-1339.0},{"date":"2026-10-12","foreign_net":-33.0,"institution_net":4627.0,"retail_net":-4594.0},{"date":"2026-10-08","foreign_net":-92.0,"institution_net":-2606.0,"retail_net":2698.0},{"date":"2026-10-07","foreign_net":-522.0,"institution_net":166.0,"retail_net":356.0},{"date":"2026-10-06","foreign_net":780.0,"institution_net":-9253.0,"retail_net":8473.0},{"date":"2026-10-02","foreign_net":-745.0,"institution_net":2038.0,"retail_net":-1293.0},{"date":"2026-10-01","foreign_net":6.0,"institution_net":3001.0,"retail_net":-3007.0},{"date":"2026-09-30","foreign_net":-375.0,"institution_net":4026.0,"retail_net":-3651.0},{"date":"2026-09-29","foreign_net":436.0,"institution_net":2708.0,"retail_net":-3144.0},{"date":"2026-09-28","foreign_net":-587.0,"institution_net":-3126.0,"retail_net":3713.0},{"date":"2026-09-23","foreign_net":-1290.0,"institution_net":-3871.0,"retail_net":5161.0},{"date":"2026-09-22","foreign_net":972.0,"institution_net":-1207.0,"retail_net":235.0},{"date":"2026-09-21","foreign_net":-876.0,"institution_net":4657.0,"retail_net":-3781.0},{"date":"2026-09-18","foreign_net":396.0,"institution_net":7362.0,"retail_net":-7758.0},{"date":"2026-09-17","foreign_net":-622.0,"institution_net":3815.0,"retail_net":-3193.0},{"date":"2026-09-16","foreign_net":601.0,"institution_net":-522.0,"retail_net":-79.0},{"date":"2026-09-15","foreign_net":369.0,"institution_net":1667.0,"retail_net":-2036.0},{"date":"2026-09-14","foreign_net":-1021.0,"institution_net":4555.0,"retail_net":-3534.0},{"date":"2026-09-11","foreign_net":183.0,"institution_net":-3440.0,"retail_net":3257.0},{"date":"2026-09-10","foreign_net":-873.0,"institution_net":-4971.0,"retail_net":5844.0},{"date":"2026-09-09","foreign_net":991.0,"institution_net":-10277.0,"retail_net":9286.0},{"date":"2026-09-08","foreign_net":236.0,"institution_net":-5496.0,"retail_net":5260.0}],"periods":{"d1":{"foreign_net":-97.0,"institution_net":7404.0,"retail_net":-7307.0},"d3":{"foreign_net":-118.0,"institution_net":17139.0,"retail_net":-17021.0},"d7":{"foreign_net":349.0,"institution_net":18005.0,"retail_net":-18354.0},"d14":{"foreign_net":281.0,"institution_net":24544.0,"retail_net":-24825.0},"d30":{"foreign_net":-1173.0,"institution_net":23425.0,"retail_net":-22252.0}}},"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 14","metrics":[{"name":"RSI (14)","value":13.8,"unit":"","percentile":14,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.7,"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 14 (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 14 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.3145,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.31,"summary":"배당수익률 0.31%","metrics":[{"name":"배당수익률","value":0.31,"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":"2026-10-23T23:17:07.263040+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Solactive U.S. Quantum Computing Index(PR)","issuer":"키움투자자산운용","category":"","expense_ratio":0.49,"aum":257700000000.0,"aum_display":"2,577억","dividend_yield":null,"tracking_error":0.29,"holdings":[{"ticker":"","name":"QUANTUM COMPUTING INC","weight":null},{"ticker":"","name":"RIGETTI COMPUTING INC","weight":null},{"ticker":"","name":"D-WAVE QUANTUM INC","weight":null},{"ticker":"","name":"IONQ INC","weight":null},{"ticker":"","name":"MICROCHIP TECHNOLOGY INC","weight":null},{"ticker":"","name":"NETSKOPE INC-CL A","weight":null},{"ticker":"","name":"BOOZ ALLEN HAMILTON HOLDINGS","weight":null},{"ticker":"","name":"FORTINET INC","weight":null},{"ticker":"","name":"LATTICE SEMICONDUCTOR CORP","weight":null},{"ticker":"","name":"FORMFACTOR 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":12500.0,"change_pct":-0.91,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-12-17","close":10242.4688},{"date":"2024-12-18","close":9983.9209},{"date":"2024-12-19","close":9491.6855},{"date":"2024-12-20","close":9332.5801},{"date":"2024-12-23","close":10043.585},{"date":"2024-12-24","close":9909.3398},{"date":"2024-12-26","close":10222.5801},{"date":"2024-12-27","close":10461.2402},{"date":"2024-12-30","close":10162.916},{"date":"2025-01-02","close":9785.0381},{"date":"2025-01-03","close":9879.5059},{"date":"2025-01-06","close":10366.7695},{"date":"2025-01-07","close":10336.9375},{"date":"2025-01-08","close":9894.4248},{"date":"2025-01-09","close":9257.9971},{"date":"2025-01-10","close":9213.25},{"date":"2025-01-13","close":8750.8457},{"date":"2025-01-14","close":8795.5967},{"date":"2025-01-15","close":8949.7295},{"date":"2025-01-16","close":9586.1543},{"date":"2025-01-17","close":9615.9863},{"date":"2025-01-20","close":9606.0439},{"date":"2025-01-21","close":9606.0439},{"date":"2025-01-22","close":10152.9717},{"date":"2025-01-23","close":10013.7539},{"date":"2025-01-24","close":9859.6182},{"date":"2025-01-31","close":9785.0381},{"date":"2025-02-03","close":9322.6348},{"date":"2025-02-04","close":9680.624},{"date":"2025-02-05","close":9765.1494},{"date":"2025-02-06","close":9824.8154},{"date":"2025-02-07","close":9740.2881},{"date":"2025-02-10","close":9551.3506},{"date":"2025-02-11","close":9645.8193},{"date":"2025-02-12","close":9471.7979},{"date":"2025-02-13","close":9392.2441},{"date":"2025-02-14","close":9332.5801},{"date":"2025-02-17","close":9248.0527},{"date":"2025-02-18","close":9297.7744},{"date":"2025-02-19","close":9143.6416},{"date":"2025-02-20","close":9128.7236},{"date":"2025-02-21","close":9044.2002},{"date":"2025-02-24","close":8795.5967},{"date":"2025-02-25","close":8566.8799},{"date":"2025-02-26","close":8472.4111},{"date":"2025-02-27","close":8283.4717},{"date":"2025-02-28","close":8109.4492},{"date":"2025-03-04","close":7910.5664},{"date":"2025-03-05","close":7955.3154},{"date":"2025-03-06","close":7627.1587},{"date":"2025-03-07","close":7458.1079},{"date":"2025-03-10","close":7637.103},{"date":"2025-03-11","close":7313.918},{"date":"2025-03-12","close":7398.4434},{"date":"2025-03-13","close":7607.27},{"date":"2025-03-14","close":7870.79},{"date":"2025-03-17","close":8517.1592},{"date":"2025-03-18","close":8546.9922},{"date":"2025-03-19","close":8527.1025},{"date":"2025-03-20","close":8661.3496},{"date":"2025-03-21","close":8064.7007},{"date":"2025-03-24","close":8238.7236},{"date":"2025-03-25","close":8457.4941},{"date":"2025-03-26","close":8517.1592},{"date":"2025-03-27","close":8333.1924},{"date":"2025-03-28","close":8243.6953},{"date":"2025-03-31","close":7811.1255},{"date":"2025-04-01","close":7985.1479},{"date":"2025-04-02","close":7940.3984},{"date":"2025-04-03","close":7776.3208},{"date":"2025-04-04","close":7522.7451},{"date":"2025-04-07","close":6687.4365},{"date":"2025-04-08","close":7313.918},{"date":"2025-04-09","close":7030.5098},{"date":"2025-04-10","close":7726.5996},{"date":"2025-04-11","close":7835.9858},{"date":"2025-04-14","close":7781.2925},{"date":"2025-04-15","close":7627.1587},{"date":"2025-04-16","close":7294.0298},{"date":"2025-04-17","close":7383.5269},{"date":"2025-04-18","close":7318.8906},{"date":"2025-04-21","close":7209.5044},{"date":"2025-04-22","close":7090.1748},{"date":"2025-04-23","close":7398.4434},{"date":"2025-04-24","close":7562.522},{"date":"2025-04-25","close":7895.6504},{"date":"2025-04-28","close":7895.6504},{"date":"2025-04-29","close":7936.478},{"date":"2025-04-30","close":7707.4453},{"date":"2025-05-02","close":7876.7305},{"date":"2025-05-07","close":7931.499},{"date":"2025-05-08","close":7936.478},{"date":"2025-05-09","close":8359.6914},{"date":"2025-05-12","close":8713.1963},{"date":"2025-05-13","close":8628.5547},{"date":"2025-05-14","close":8802.8193},{"date":"2025-05-15","close":8777.9238},{"date":"2025-05-16","close":8867.5459},{"date":"2025-05-19","close":9076.6631},{"date":"2025-05-20","close":9405.2744},{"date":"2025-05-21","close":9694.0537},{"date":"2025-05-22","close":9330.5898},{"date":"2025-05-23","close":10186.9717},{"date":"2025-05-26","close":10236.7617},{"date":"2025-05-27","close":10341.3203},{"date":"2025-05-28","close":10206.8877},{"date":"2025-05-29","close":10470.7725},{"date":"2025-05-30","close":9903.1699},{"date":"2025-06-02","close":9489.917},{"date":"2025-06-04","close":9923.0869},{"date":"2025-06-05","close":9888.2344},{"date":"2025-06-09","close":10127.2256},{"date":"2025-06-10","close":10162.0771},{"date":"2025-06-11","close":10206.8877},{"date":"2025-06-12","close":10351.2783},{"date":"2025-06-13","close":9967.8984},{"date":"2025-06-16","close":10127.2256},{"date":"2025-06-17","close":10416.0059},{"date":"2025-06-18","close":10465.7949},{"date":"2025-06-19","close":10435.9209},{"date":"2025-06-20","close":10416.0059},{"date":"2025-06-23","close":10346.2988},{"date":"2025-06-24","close":10460.8154},{"date":"2025-06-25","close":10455.8369},{"date":"2025-06-26","close":10301.4883},{"date":"2025-06-27","close":10371.1934},{"date":"2025-06-30","close":10356.2568},{"date":"2025-07-01","close":10620.1426},{"date":"2025-07-02","close":10525.543},{"date":"2025-07-03","close":10938.7969},{"date":"2025-07-04","close":11043.3555},{"date":"2025-07-07","close":11098.123},{"date":"2025-07-08","close":11118.0391},{"date":"2025-07-09","close":11103.1035},{"date":"2025-07-10","close":11078.207},{"date":"2025-07-11","close":10963.6914},{"date":"2025-07-14","close":10744.6172},{"date":"2025-07-15","close":11008.5029},{"date":"2025-07-16","close":10893.9854},{"date":"2025-07-17","close":11327.1562},{"date":"2025-07-18","close":11760.3262},{"date":"2025-07-21","close":11864.8848},{"date":"2025-07-22","close":11451.6309},{"date":"2025-07-23","close":11177.7881},{"date":"2025-07-24","close":11302.2617},{"date":"2025-07-25","close":11302.2617},{"date":"2025-07-28","close":11362.0098},{"date":"2025-07-29","close":11327.1562},{"date":"2025-07-30","close":11063.0381},{"date":"2025-07-31","close":11187.6221},{"date":"2025-08-01","close":10868.6875},{"date":"2025-08-04","close":10629.4863},{"date":"2025-08-05","close":10998.2549},{"date":"2025-08-06","close":11267.3564},{"date":"2025-08-07","close":10983.3047},{"date":"2025-08-08","close":10983.3047},{"date":"2025-08-11","close":10983.3047},{"date":"2025-08-12","close":11008.2217},{"date":"2025-08-13","close":11197.5898},{"date":"2025-08-14","close":11172.6719},{"date":"2025-08-18","close":11018.1885},{"date":"2025-08-19","close":11023.1719},{"date":"2025-08-20","close":10619.5205},{"date":"2025-08-21","close":10734.1377},{"date":"2025-08-22","close":10504.9033},{"date":"2025-08-25","close":10833.8047},{"date":"2025-08-26","close":10813.8721},{"date":"2025-08-27","close":10933.4717},{"date":"2025-08-28","close":10913.5381},{"date":"2025-08-29","close":11192.6055},{"date":"2025-09-01","close":11013.2041},{"date":"2025-09-02","close":11043.1045},{"date":"2025-09-03","close":10983.3047},{"date":"2025-09-04","close":10883.6377},{"date":"2025-09-05","close":10998.2549},{"date":"2025-09-08","close":10948.4209},{"date":"2025-09-09","close":10988.2891},{"date":"2025-09-10","close":11237.4561},{"date":"2025-09-11","close":11212.5391},{"date":"2025-09-12","close":11421.8408},{"date":"2025-09-15","close":11885.292},{"date":"2025-09-16","close":11994.9258},{"date":"2025-09-17","close":12114.5254},{"date":"2025-09-18","close":12971.6621},{"date":"2025-09-19","close":13126.1455},{"date":"2025-09-22","close":14172.6504},{"date":"2025-09-23","close":13773.9814},{"date":"2025-09-24","close":14337.0996},{"date":"2025-09-25","close":14172.6504},{"date":"2025-09-26","close":14112.8486},{"date":"2025-09-29","close":14112.8486},{"date":"2025-09-30","close":13694.248},{"date":"2025-10-01","close":13534.7803},{"date":"2025-10-02","close":13798.8984},{"date":"2025-10-10","close":16180.9404},{"date":"2025-10-13","close":15966.6553},{"date":"2025-10-14","close":16893.5605},{"date":"2025-10-15","close":17182.5938},{"date":"2025-10-16","close":16993.2266},{"date":"2025-10-17","close":15413.5039},{"date":"2025-10-20","close":15981.6055},{"date":"2025-10-21","close":15264.0029},{"date":"2025-10-22","close":14621.1504},{"date":"2025-10-23","close":15428.4541},{"date":"2025-10-24","close":15249.0527},{"date":"2025-10-27","close":15278.9531},{"date":"2025-10-28","close":15318.8203},{"date":"2025-10-29","close":14979.9521},{"date":"2025-10-30","close":15074.6357},{"date":"2025-10-31","close":15503.2041},{"date":"2025-11-03","close":15901.8721},{"date":"2025-11-04","close":14860.3525},{"date":"2025-11-05","close":14481.6172},{"date":"2025-11-06","close":15029.7861},{"date":"2025-11-07","close":14526.4668},{"date":"2025-11-10","close":14845.4023},{"date":"2025-11-11","close":14541.417},{"date":"2025-11-12","close":14461.6836},{"date":"2025-11-13","close":13923.4814},{"date":"2025-11-14","close":12807.2119},{"date":"2025-11-17","close":13425.1465},{"date":"2025-11-18","close":12737.4443},{"date":"2025-11-19","close":12966.6787},{"date":"2025-11-20","close":13455.0469},{"date":"2025-11-21","close":12453.3936},{"date":"2025-11-24","close":12627.8105},{"date":"2025-11-25","close":13245.7461},{"date":"2025-11-26","close":13335.4463},{"date":"2025-11-27","close":13146.0791},{"date":"2025-11-28","close":13285.6133},{"date":"2025-12-01","close":13131.1299},{"date":"2025-12-02","close":13001.5625},{"date":"2025-12-03","close":13310.5293},{"date":"2025-12-04","close":13684.2812},{"date":"2025-12-05","close":14362.0176},{"date":"2025-12-08","close":14257.3662},{"date":"2025-12-09","close":14142.749},{"date":"2025-12-10","close":14237.4326},{"date":"2025-12-11","close":13863.6816},{"date":"2025-12-12","close":14147.7334},{"date":"2025-12-15","close":13754.0488},{"date":"2025-12-16","close":13096.2451},{"date":"2025-12-17","close":13430.1309},{"date":"2025-12-18","close":13146.0791},{"date":"2025-12-19","close":13205.8789},{"date":"2025-12-22","close":13584.6152},{"date":"2025-12-23","close":14107.8662},{"date":"2025-12-24","close":13803.8818},{"date":"2025-12-26","close":13584.6152},{"date":"2025-12-29","close":13116.1797},{"date":"2025-12-30","close":13071.3281},{"date":"2026-01-02","close":13175.9795},{"date":"2026-01-05","close":13469.998},{"date":"2026-01-06","close":13798.8975},{"date":"2026-01-07","close":13863.6807},{"date":"2026-01-08","close":13768.998},{"date":"2026-01-09","close":13953.3828},{"date":"2026-01-12","close":13903.5488},{"date":"2026-01-13","close":14217.499},{"date":"2026-01-14","close":14202.5498},{"date":"2026-01-15","close":14297.2334},{"date":"2026-01-16","close":14327.1328},{"date":"2026-01-19","close":14162.6826},{"date":"2026-01-20","close":14023.1484},{"date":"2026-01-21","close":14038.0986},{"date":"2026-01-22","close":13998.2324},{"date":"2026-01-23","close":14058.0322},{"date":"2026-01-26","close":13629.4639},{"date":"2026-01-27","close":13589.5977},{"date":"2026-01-28","close":13569.6631},{"date":"2026-01-29","close":13529.7383},{"date":"2026-01-30","close":13065.6045},{"date":"2026-02-02","close":12566.5371},{"date":"2026-02-03","close":13020.6885},{"date":"2026-02-04","close":12796.1084},{"date":"2026-02-05","close":12441.7695},{"date":"2026-02-06","close":11773.0186},{"date":"2026-02-09","close":12870.9688},{"date":"2026-02-10","close":12826.0527},{"date":"2026-02-11","close":12865.9775},{"date":"2026-02-12","close":12536.5928},{"date":"2026-02-13","close":12182.2539},{"date":"2026-02-19","close":12331.9746},{"date":"2026-02-20","close":12346.9473},{"date":"2026-02-23","close":11922.7393},{"date":"2026-02-24","close":11927.7305},{"date":"2026-02-25","close":11942.7021},{"date":"2026-02-26","close":12292.0488},{"date":"2026-02-27","close":12356.9277},{"date":"2026-03-03","close":12257.1152},{"date":"2026-03-04","close":12037.5254},{"date":"2026-03-05","close":12366.9102},{"date":"2026-03-06","close":12541.584},{"date":"2026-03-09","close":12137.3379},{"date":"2026-03-10","close":12496.667},{"date":"2026-03-11","close":12516.6299},{"date":"2026-03-12","close":12416.8164},{"date":"2026-03-13","close":12326.9844},{"date":"2026-03-16","close":12391.8633},{"date":"2026-03-17","close":12321.9941},{"date":"2026-03-18","close":12501.6582},{"date":"2026-03-19","close":12312.0117},{"date":"2026-03-20","close":12346.9473},{"date":"2026-03-23","close":11912.7568},{"date":"2026-03-24","close":12217.1895},{"date":"2026-03-25","close":12431.7891},{"date":"2026-03-26","close":12366.9102},{"date":"2026-03-27","close":12187.2451},{"date":"2026-03-30","close":11623.2979},{"date":"2026-03-31","close":11438.6426},{"date":"2026-04-01","close":12032.5342},{"date":"2026-04-02","close":11728.1025},{"date":"2026-04-03","close":12127.3574},{"date":"2026-04-06","close":12202.2168},{"date":"2026-04-07","close":12132.3477},{"date":"2026-04-08","close":12556.5557},{"date":"2026-04-09","close":12326.9844},{"date":"2026-04-10","close":12321.9941},{"date":"2026-04-13","close":12282.0684},{"date":"2026-04-14","close":12716.2578},{"date":"2026-04-15","close":13375.0273},{"date":"2026-04-16","close":14283.3311},{"date":"2026-04-17","close":14198.4902},{"date":"2026-04-20","close":14343.2197},{"date":"2026-04-21","close":14802.3623},{"date":"2026-04-22","close":14802.3623},{"date":"2026-04-23","close":14632.6787},{"date":"2026-04-24","close":14567.7998},{"date":"2026-04-27","close":14343.2197},{"date":"2026-04-28","close":14208.4707},{"date":"2026-04-29","close":14175.5049},{"date":"2026-04-30","close":14055.627},{"date":"2026-05-04","close":14704.9639},{"date":"2026-05-06","close":14994.667},{"date":"2026-05-07","close":15529.1211},{"date":"2026-05-08","close":15354.2998},{"date":"2026-05-11","close":15384.2686},{"date":"2026-05-12","close":15963.6768},{"date":"2026-05-13","close":16128.5078},{"date":"2026-05-14","close":15933.707},{"date":"2026-05-15","close":15733.9111},{"date":"2026-05-18","close":15444.208},{"date":"2026-05-19","close":15184.4727},{"date":"2026-05-20","close":15199.458},{"date":"2026-05-21","close":15803.8398},{"date":"2026-05-22","close":17507.0977},{"date":"2026-05-26","close":18421.1641},{"date":"2026-05-27","close":17681.9199},{"date":"2026-05-28","close":17422.1855},{"date":"2026-05-29","close":18581.0},{"date":"2026-06-01","close":18426.1582},{"date":"2026-06-02","close":18945.627},{"date":"2026-06-04","close":18795.7812},{"date":"2026-06-05","close":19180.3867},{"date":"2026-06-08","close":17342.2676},{"date":"2026-06-09","close":18231.3574},{"date":"2026-06-10","close":17032.584},{"date":"2026-06-11","close":17182.4297},{"date":"2026-06-12","close":17686.9141},{"date":"2026-06-15","close":18476.1074},{"date":"2026-06-16","close":18581.0},{"date":"2026-06-17","close":18016.5781},{"date":"2026-06-18","close":17761.8379},{"date":"2026-06-19","close":17826.7715},{"date":"2026-06-22","close":17986.6074},{"date":"2026-06-23","close":17881.7148},{"date":"2026-06-24","close":18181.4082},{"date":"2026-06-25","close":17761.8379},{"date":"2026-06-26","close":16902.7168},{"date":"2026-06-29","close":17202.4102},{"date":"2026-06-30","close":17896.6992},{"date":"2026-07-01","close":18111.4805},{"date":"2026-07-02","close":17766.832},{"date":"2026-07-03","close":17107.5059},{"date":"2026-07-06","close":17082.5332},{"date":"2026-07-07","close":16812.8086},{"date":"2026-07-08","close":15983.6562},{"date":"2026-07-09","close":16313.3184},{"date":"2026-07-10","close":16533.0938},{"date":"2026-07-13","close":15853.7891},{"date":"2026-07-14","close":15629.0186},{"date":"2026-07-15","close":15783.8604},{"date":"2026-07-16","close":15159.499},{"date":"2026-07-20","close":14515.1572},{"date":"2026-07-21","close":14749.918},{"date":"2026-07-22","close":14939.7236},{"date":"2026-07-23","close":14844.8203},{"date":"2026-07-24","close":14535.1367},{"date":"2026-07-27","close":14390.2852},{"date":"2026-07-28","close":14085.5967},{"date":"2026-07-29","close":13691.0},{"date":"2026-07-30","close":13375.0},{"date":"2026-07-31","close":14445.0},{"date":"2026-08-03","close":14625.0},{"date":"2026-08-04","close":15200.0},{"date":"2026-08-05","close":15870.0},{"date":"2026-08-06","close":15390.0},{"date":"2026-08-07","close":15400.0},{"date":"2026-08-10","close":15895.0},{"date":"2026-08-11","close":15630.0},{"date":"2026-08-12","close":15710.0},{"date":"2026-08-13","close":15875.0},{"date":"2026-08-14","close":15970.0},{"date":"2026-08-18","close":15710.0},{"date":"2026-08-19","close":15075.0},{"date":"2026-08-20","close":15115.0},{"date":"2026-08-21","close":14660.0},{"date":"2026-08-24","close":14735.0},{"date":"2026-08-25","close":14595.0},{"date":"2026-08-26","close":14640.0},{"date":"2026-08-27","close":14655.0},{"date":"2026-08-28","close":14695.0},{"date":"2026-08-31","close":14200.0},{"date":"2026-09-01","close":14270.0},{"date":"2026-09-02","close":13715.0},{"date":"2026-09-03","close":13675.0},{"date":"2026-09-04","close":13875.0},{"date":"2026-09-07","close":13805.0},{"date":"2026-09-08","close":13850.0},{"date":"2026-09-09","close":13980.0},{"date":"2026-09-10","close":13855.0},{"date":"2026-09-11","close":13750.0},{"date":"2026-09-14","close":13710.0},{"date":"2026-09-15","close":13900.0},{"date":"2026-09-16","close":13965.0},{"date":"2026-09-17","close":14140.0},{"date":"2026-09-18","close":14620.0},{"date":"2026-09-21","close":14730.0},{"date":"2026-09-22","close":14765.0},{"date":"2026-09-23","close":15165.0},{"date":"2026-09-28","close":14835.0},{"date":"2026-09-29","close":14705.0},{"date":"2026-09-30","close":14820.0},{"date":"2026-10-01","close":15250.0},{"date":"2026-10-02","close":14955.0},{"date":"2026-10-06","close":14830.0},{"date":"2026-10-07","close":14800.0},{"date":"2026-10-08","close":14430.0},{"date":"2026-10-12","close":14420.0},{"date":"2026-10-13","close":13810.0},{"date":"2026-10-14","close":13815.0},{"date":"2026-10-15","close":12910.0},{"date":"2026-10-16","close":13200.0},{"date":"2026-10-19","close":12845.0},{"date":"2026-10-20","close":12605.0},{"date":"2026-10-21","close":12835.0},{"date":"2026-10-22","close":12615.0},{"date":"2026-10-23","close":12445.0}],"chart_data":[{"date":"2024-12-17","open":10178,"high":10865,"low":10164,"close":10242,"volume":3168795},{"date":"2024-12-18","open":10094,"high":10124,"low":9890,"close":9984,"volume":1399015},{"date":"2024-12-19","open":9413,"high":9531,"low":9318,"close":9492,"volume":1092906},{"date":"2024-12-20","open":9448,"high":9448,"low":9298,"close":9333,"volume":567023},{"date":"2024-12-23","open":9905,"high":10084,"low":9865,"close":10044,"volume":1189060},{"date":"2024-12-24","open":9864,"high":9909,"low":9799,"close":9909,"volume":806728},{"date":"2024-12-26","open":10248,"high":10248,"low":10095,"close":10223,"volume":1031909},{"date":"2024-12-27","open":10516,"high":10666,"low":10456,"close":10461,"volume":2320438},{"date":"2024-12-30","open":10108,"high":10226,"low":10083,"close":10163,"volume":1397360},{"date":"2025-01-02","open":9790,"high":9840,"low":9745,"close":9785,"volume":1462817},{"date":"2025-01-03","open":9895,"high":9914,"low":9825,"close":9880,"volume":1724209},{"date":"2025-01-06","open":10277,"high":10367,"low":10233,"close":10367,"volume":1676835},{"date":"2025-01-07","open":10517,"high":10557,"low":10253,"close":10337,"volume":1633152},{"date":"2025-01-08","open":9789,"high":9988,"low":9640,"close":9894,"volume":2513479},{"date":"2025-01-09","open":8810,"high":9363,"low":8810,"close":9258,"volume":2911779},{"date":"2025-01-10","open":9098,"high":9243,"low":9054,"close":9213,"volume":1973601},{"date":"2025-01-13","open":9189,"high":9189,"low":8711,"close":8751,"volume":2490489},{"date":"2025-01-14","open":8736,"high":8801,"low":8662,"close":8796,"volume":1426256},{"date":"2025-01-15","open":9025,"high":9030,"low":8900,"close":8950,"volume":1086805},{"date":"2025-01-16","open":9522,"high":9616,"low":9522,"close":9586,"volume":1473085},{"date":"2025-01-17","open":9631,"high":9646,"low":9591,"close":9616,"volume":876038},{"date":"2025-01-20","open":9616,"high":9636,"low":9567,"close":9606,"volume":522734},{"date":"2025-01-21","open":9626,"high":9626,"low":9507,"close":9606,"volume":473994},{"date":"2025-01-22","open":9924,"high":10206,"low":9924,"close":10153,"volume":1290799},{"date":"2025-01-23","open":10039,"high":10049,"low":9935,"close":10014,"volume":694163},{"date":"2025-01-24","open":10004,"high":10004,"low":9820,"close":9860,"volume":1293588},{"date":"2025-01-31","open":9516,"high":9865,"low":9448,"close":9785,"volume":537070},{"date":"2025-02-03","open":9581,"high":9581,"low":9233,"close":9323,"volume":922770},{"date":"2025-02-04","open":9646,"high":9781,"low":9626,"close":9681,"volume":1293618},{"date":"2025-02-05","open":9680,"high":9765,"low":9625,"close":9765,"volume":424965},{"date":"2025-02-06","open":9805,"high":9840,"low":9745,"close":9825,"volume":515630},{"date":"2025-02-07","open":9715,"high":9780,"low":9645,"close":9740,"volume":442208},{"date":"2025-02-10","open":9625,"high":9630,"low":9506,"close":9551,"volume":482145},{"date":"2025-02-11","open":9616,"high":9676,"low":9586,"close":9646,"volume":402448},{"date":"2025-02-12","open":9377,"high":9520,"low":9357,"close":9472,"volume":812454},{"date":"2025-02-13","open":9432,"high":9432,"low":9332,"close":9392,"volume":1108859},{"date":"2025-02-14","open":9348,"high":9383,"low":9308,"close":9333,"volume":501333},{"date":"2025-02-17","open":9268,"high":9298,"low":9173,"close":9248,"volume":483428},{"date":"2025-02-18","open":9218,"high":9318,"low":9218,"close":9298,"volume":440398},{"date":"2025-02-19","open":9164,"high":9174,"low":9050,"close":9144,"volume":788334},{"date":"2025-02-20","open":9229,"high":9229,"low":9114,"close":9129,"volume":564264},{"date":"2025-02-21","open":9054,"high":9054,"low":8999,"close":9044,"volume":507916},{"date":"2025-02-24","open":8850,"high":8890,"low":8776,"close":8796,"volume":614902},{"date":"2025-02-25","open":8706,"high":8711,"low":8503,"close":8567,"volume":464246},{"date":"2025-02-26","open":8387,"high":8477,"low":8267,"close":8472,"volume":557175},{"date":"2025-02-27","open":8353,"high":8353,"low":8248,"close":8283,"volume":732116},{"date":"2025-02-28","open":7994,"high":8134,"low":7989,"close":8109,"volume":835976},{"date":"2025-03-04","open":7950,"high":8005,"low":7852,"close":7911,"volume":497167},{"date":"2025-03-05","open":7921,"high":7965,"low":7817,"close":7955,"volume":427578},{"date":"2025-03-06","open":7926,"high":7926,"low":7562,"close":7627,"volume":3014250},{"date":"2025-03-07","open":7527,"high":7527,"low":7328,"close":7458,"volume":408358},{"date":"2025-03-10","open":7487,"high":7682,"low":7487,"close":7637,"volume":364592},{"date":"2025-03-11","open":7159,"high":7314,"low":7061,"close":7314,"volume":617473},{"date":"2025-03-12","open":7358,"high":7592,"low":7358,"close":7398,"volume":325601},{"date":"2025-03-13","open":7757,"high":7797,"low":7602,"close":7607,"volume":414637},{"date":"2025-03-14","open":7751,"high":7925,"low":7606,"close":7871,"volume":393834},{"date":"2025-03-17","open":8372,"high":8566,"low":8297,"close":8517,"volume":921102},{"date":"2025-03-18","open":8706,"high":8706,"low":8518,"close":8547,"volume":589936},{"date":"2025-03-19","open":8353,"high":8547,"low":8353,"close":8527,"volume":484741},{"date":"2025-03-20","open":8541,"high":8676,"low":8522,"close":8661,"volume":371189},{"date":"2025-03-21","open":8125,"high":8144,"low":8030,"close":8065,"volume":748577},{"date":"2025-03-24","open":8165,"high":8244,"low":8141,"close":8239,"volume":295349},{"date":"2025-03-25","open":8536,"high":8536,"low":8433,"close":8457,"volume":506688},{"date":"2025-03-26","open":8522,"high":8531,"low":8472,"close":8517,"volume":343987},{"date":"2025-03-27","open":8159,"high":8453,"low":8159,"close":8333,"volume":282672},{"date":"2025-03-28","open":8205,"high":8244,"low":8046,"close":8244,"volume":209471},{"date":"2025-03-31","open":8034,"high":8203,"low":7786,"close":7811,"volume":314541},{"date":"2025-04-01","open":7990,"high":8072,"low":7827,"close":7985,"volume":207366},{"date":"2025-04-02","open":8055,"high":8144,"low":7897,"close":7940,"volume":178553},{"date":"2025-04-03","open":7811,"high":7811,"low":7681,"close":7776,"volume":389554},{"date":"2025-04-04","open":7563,"high":7633,"low":7459,"close":7523,"volume":374302},{"date":"2025-04-07","open":6849,"high":6849,"low":6677,"close":6687,"volume":668163},{"date":"2025-04-08","open":7209,"high":7349,"low":7199,"close":7314,"volume":427334},{"date":"2025-04-09","open":7076,"high":7085,"low":6931,"close":7031,"volume":342717},{"date":"2025-04-10","open":7950,"high":7950,"low":7697,"close":7727,"volume":390927},{"date":"2025-04-11","open":7666,"high":7841,"low":7486,"close":7836,"volume":218879},{"date":"2025-04-14","open":7796,"high":7811,"low":7746,"close":7781,"volume":218844},{"date":"2025-04-15","open":7612,"high":7657,"low":7592,"close":7627,"volume":201659},{"date":"2025-04-16","open":7568,"high":7568,"low":7239,"close":7294,"volume":247605},{"date":"2025-04-17","open":7239,"high":7414,"low":7229,"close":7384,"volume":224552},{"date":"2025-04-18","open":7359,"high":7369,"low":7289,"close":7319,"volume":202076},{"date":"2025-04-21","open":7279,"high":7279,"low":7185,"close":7210,"volume":169450},{"date":"2025-04-22","open":7070,"high":7143,"low":7050,"close":7090,"volume":226239},{"date":"2025-04-23","open":7323,"high":7403,"low":7323,"close":7398,"volume":212468},{"date":"2025-04-24","open":7478,"high":7573,"low":7478,"close":7563,"volume":273838},{"date":"2025-04-25","open":7771,"high":7900,"low":7771,"close":7896,"volume":392356},{"date":"2025-04-28","open":7905,"high":7934,"low":7856,"close":7896,"volume":229530},{"date":"2025-04-29","open":7907,"high":7966,"low":7867,"close":7936,"volume":272228},{"date":"2025-04-30","open":7817,"high":7852,"low":7697,"close":7707,"volume":264688},{"date":"2025-05-02","open":7872,"high":7961,"low":7822,"close":7877,"volume":257858},{"date":"2025-05-07","open":7878,"high":7931,"low":7773,"close":7931,"volume":225656},{"date":"2025-05-08","open":7847,"high":7946,"low":7798,"close":7936,"volume":210115},{"date":"2025-05-09","open":8435,"high":8440,"low":8340,"close":8360,"volume":659394},{"date":"2025-05-12","open":8509,"high":8748,"low":8479,"close":8713,"volume":580582},{"date":"2025-05-13","open":8714,"high":8799,"low":8604,"close":8629,"volume":562258},{"date":"2025-05-14","open":8673,"high":8808,"low":8673,"close":8803,"volume":543181},{"date":"2025-05-15","open":8907,"high":8937,"low":8778,"close":8778,"volume":435184},{"date":"2025-05-16","open":8848,"high":8878,"low":8819,"close":8868,"volume":234592},{"date":"2025-05-19","open":9063,"high":9227,"low":9053,"close":9077,"volume":795930},{"date":"2025-05-20","open":9370,"high":9455,"low":9365,"close":9405,"volume":935151},{"date":"2025-05-21","open":9689,"high":9714,"low":9636,"close":9694,"volume":712571},{"date":"2025-05-22","open":9301,"high":9341,"low":8783,"close":9331,"volume":436208},{"date":"2025-05-23","open":10316,"high":10321,"low":10187,"close":10187,"volume":1647044},{"date":"2025-05-26","open":10262,"high":10297,"low":10202,"close":10237,"volume":533196},{"date":"2025-05-27","open":10256,"high":10356,"low":10241,"close":10341,"volume":487794},{"date":"2025-05-28","open":10307,"high":10307,"low":10154,"close":10207,"volume":587083},{"date":"2025-05-29","open":10326,"high":10521,"low":10316,"close":10471,"volume":670129},{"date":"2025-05-30","open":9793,"high":9918,"low":9788,"close":9903,"volume":534973},{"date":"2025-06-02","open":9768,"high":9768,"low":9480,"close":9490,"volume":450546},{"date":"2025-06-04","open":9818,"high":9933,"low":9813,"close":9923,"volume":363423},{"date":"2025-06-05","open":9853,"high":9918,"low":9813,"close":9888,"volume":309209},{"date":"2025-06-09","open":10017,"high":10137,"low":10002,"close":10127,"volume":491931},{"date":"2025-06-10","open":10127,"high":10225,"low":10067,"close":10162,"volume":319140},{"date":"2025-06-11","open":10164,"high":10242,"low":10129,"close":10207,"volume":346340},{"date":"2025-06-12","open":10451,"high":10526,"low":10351,"close":10351,"volume":566153},{"date":"2025-06-13","open":10211,"high":10231,"low":9899,"close":9968,"volume":573919},{"date":"2025-06-16","open":10012,"high":10137,"low":10002,"close":10127,"volume":399311},{"date":"2025-06-17","open":10406,"high":10431,"low":10361,"close":10416,"volume":498074},{"date":"2025-06-18","open":10421,"high":10476,"low":10406,"close":10466,"volume":406636},{"date":"2025-06-19","open":10466,"high":10476,"low":10421,"close":10436,"volume":248362},{"date":"2025-06-20","open":10456,"high":10481,"low":10396,"close":10416,"volume":208534},{"date":"2025-06-23","open":10266,"high":10346,"low":10261,"close":10346,"volume":323375},{"date":"2025-06-24","open":10426,"high":10461,"low":10356,"close":10461,"volume":372317},{"date":"2025-06-25","open":10426,"high":10461,"low":10231,"close":10456,"volume":233819},{"date":"2025-06-26","open":10306,"high":10326,"low":10149,"close":10301,"volume":285426},{"date":"2025-06-27","open":10416,"high":10416,"low":10316,"close":10371,"volume":208267},{"date":"2025-06-30","open":10371,"high":10431,"low":10326,"close":10356,"volume":223262},{"date":"2025-07-01","open":10555,"high":10635,"low":10545,"close":10620,"volume":387372},{"date":"2025-07-02","open":10511,"high":10556,"low":10431,"close":10526,"volume":237646},{"date":"2025-07-03","open":10879,"high":10939,"low":10825,"close":10939,"volume":431296},{"date":"2025-07-04","open":11073,"high":11153,"low":11043,"close":11043,"volume":310577},{"date":"2025-07-07","open":11043,"high":11128,"low":11028,"close":11098,"volume":219220},{"date":"2025-07-08","open":11098,"high":11138,"low":11038,"close":11118,"volume":275582},{"date":"2025-07-09","open":11078,"high":11103,"low":11048,"close":11103,"volume":194505},{"date":"2025-07-10","open":11138,"high":11143,"low":11073,"close":11078,"volume":207708},{"date":"2025-07-11","open":10964,"high":11019,"low":10935,"close":10964,"volume":247367},{"date":"2025-07-14","open":10655,"high":10765,"low":10605,"close":10745,"volume":313824},{"date":"2025-07-15","open":10841,"high":11023,"low":10841,"close":11009,"volume":279786},{"date":"2025-07-16","open":10944,"high":10953,"low":10874,"close":10894,"volume":181089},{"date":"2025-07-17","open":11227,"high":11336,"low":11207,"close":11327,"volume":395828},{"date":"2025-07-18","open":11615,"high":11760,"low":11615,"close":11760,"volume":287163},{"date":"2025-07-21","open":11810,"high":11880,"low":11680,"close":11865,"volume":315442},{"date":"2025-07-22","open":11477,"high":11541,"low":11442,"close":11452,"volume":416785},{"date":"2025-07-23","open":11163,"high":11188,"low":11103,"close":11178,"volume":376151},{"date":"2025-07-24","open":11361,"high":11395,"low":11222,"close":11302,"volume":216257},{"date":"2025-07-25","open":11212,"high":11327,"low":11197,"close":11302,"volume":218649},{"date":"2025-07-28","open":11298,"high":11362,"low":11238,"close":11362,"volume":273287},{"date":"2025-07-29","open":11341,"high":11341,"low":11287,"close":11327,"volume":236906},{"date":"2025-07-30","open":11093,"high":11098,"low":11033,"close":11063,"volume":347716},{"date":"2025-07-31","open":11083,"high":11263,"low":11083,"close":11188,"volume":286674},{"date":"2025-08-01","open":10958,"high":11063,"low":10835,"close":10869,"volume":439885},{"date":"2025-08-04","open":10759,"high":10759,"low":10580,"close":10629,"volume":283785},{"date":"2025-08-05","open":10924,"high":11013,"low":10919,"close":10998,"volume":222404},{"date":"2025-08-06","open":11162,"high":11282,"low":11144,"close":11267,"volume":498119},{"date":"2025-08-07","open":11068,"high":11068,"low":10944,"close":10983,"volume":384490},{"date":"2025-08-08","open":10924,"high":11013,"low":10869,"close":10983,"volume":228099},{"date":"2025-08-11","open":10988,"high":11008,"low":10919,"close":10983,"volume":252140},{"date":"2025-08-12","open":11073,"high":11123,"low":11003,"close":11008,"volume":327645},{"date":"2025-08-13","open":11128,"high":11228,"low":11123,"close":11198,"volume":285920},{"date":"2025-08-14","open":11143,"high":11223,"low":11138,"close":11173,"volume":227535},{"date":"2025-08-18","open":11063,"high":11063,"low":10983,"close":11018,"volume":213324},{"date":"2025-08-19","open":11043,"high":11088,"low":11003,"close":11023,"volume":250031},{"date":"2025-08-20","open":10560,"high":10635,"low":10560,"close":10620,"volume":438359},{"date":"2025-08-21","open":10619,"high":10764,"low":10619,"close":10734,"volume":204687},{"date":"2025-08-22","open":10650,"high":10650,"low":10490,"close":10505,"volume":194930},{"date":"2025-08-25","open":10834,"high":10938,"low":10804,"close":10834,"volume":202715},{"date":"2025-08-26","open":10789,"high":10814,"low":10674,"close":10814,"volume":149941},{"date":"2025-08-27","open":10933,"high":10987,"low":10918,"close":10933,"volume":146744},{"date":"2025-08-28","open":10914,"high":10934,"low":10835,"close":10914,"volume":112533},{"date":"2025-08-29","open":11203,"high":11208,"low":11093,"close":11193,"volume":267844},{"date":"2025-09-01","open":11103,"high":11103,"low":10983,"close":11013,"volume":135493},{"date":"2025-09-02","open":11013,"high":11053,"low":10968,"close":11043,"volume":138983},{"date":"2025-09-03","open":11023,"high":11058,"low":10958,"close":10983,"volume":163795},{"date":"2025-09-04","open":10835,"high":10914,"low":10805,"close":10884,"volume":159680},{"date":"2025-09-05","open":10983,"high":11003,"low":10909,"close":10998,"volume":150334},{"date":"2025-09-08","open":10997,"high":10997,"low":10933,"close":10948,"volume":158850},{"date":"2025-09-09","open":10953,"high":10998,"low":10949,"close":10988,"volume":165424},{"date":"2025-09-10","open":11207,"high":11262,"low":11202,"close":11237,"volume":258583},{"date":"2025-09-11","open":11178,"high":11233,"low":11178,"close":11213,"volume":166873},{"date":"2025-09-12","open":11437,"high":11457,"low":11372,"close":11422,"volume":252166},{"date":"2025-09-15","open":11840,"high":11885,"low":11810,"close":11885,"volume":559405},{"date":"2025-09-16","open":11995,"high":12040,"low":11980,"close":11995,"volume":242427},{"date":"2025-09-17","open":12115,"high":12160,"low":12095,"close":12115,"volume":344007},{"date":"2025-09-18","open":12699,"high":13147,"low":12699,"close":12972,"volume":617231},{"date":"2025-09-19","open":13141,"high":13256,"low":13081,"close":13126,"volume":541437},{"date":"2025-09-22","open":13908,"high":14242,"low":13903,"close":14173,"volume":856216},{"date":"2025-09-23","open":13819,"high":13824,"low":13690,"close":13774,"volume":775709},{"date":"2025-09-24","open":14159,"high":14432,"low":14144,"close":14337,"volume":670262},{"date":"2025-09-25","open":14237,"high":14237,"low":14078,"close":14173,"volume":650210},{"date":"2025-09-26","open":14058,"high":14113,"low":13968,"close":14113,"volume":598104},{"date":"2025-09-29","open":14053,"high":14163,"low":14033,"close":14113,"volume":590817},{"date":"2025-09-30","open":13660,"high":13704,"low":13585,"close":13694,"volume":561307},{"date":"2025-10-01","open":13629,"high":13629,"low":13485,"close":13535,"volume":511474},{"date":"2025-10-02","open":13819,"high":13909,"low":13774,"close":13799,"volume":591535},{"date":"2025-10-10","open":15593,"high":16181,"low":15593,"close":16181,"volume":1624597},{"date":"2025-10-13","open":15369,"high":16177,"low":15369,"close":15967,"volume":1044036},{"date":"2025-10-14","open":16954,"high":17291,"low":16844,"close":16894,"volume":1227830},{"date":"2025-10-15","open":17024,"high":17293,"low":17019,"close":17183,"volume":1098825},{"date":"2025-10-16","open":16944,"high":17028,"low":16899,"close":16993,"volume":1134136},{"date":"2025-10-17","open":15646,"high":15761,"low":15354,"close":15414,"volume":1656834},{"date":"2025-10-20","open":15637,"high":15987,"low":15589,"close":15982,"volume":884196},{"date":"2025-10-21","open":15199,"high":15359,"low":15189,"close":15264,"volume":926128},{"date":"2025-10-22","open":14601,"high":14726,"low":14506,"close":14621,"volume":1108769},{"date":"2025-10-23","open":13753,"high":15428,"low":13684,"close":15428,"volume":2098149},{"date":"2025-10-24","open":15254,"high":15434,"low":14921,"close":15249,"volume":1257351},{"date":"2025-10-27","open":15229,"high":15364,"low":15005,"close":15279,"volume":910401},{"date":"2025-10-28","open":15474,"high":15474,"low":15249,"close":15319,"volume":817801},{"date":"2025-10-29","open":14776,"high":15015,"low":14776,"close":14980,"volume":663121},{"date":"2025-10-30","open":15175,"high":15275,"low":14986,"close":15075,"volume":709094},{"date":"2025-10-31","open":15493,"high":15617,"low":15398,"close":15503,"volume":631971},{"date":"2025-11-03","open":15892,"high":16002,"low":15882,"close":15902,"volume":888756,"rsi_14":42.13,"sma_20":15418.2,"sma_60":12897.02,"sma_120":11619.22},{"date":"2025-11-04","open":15198,"high":15208,"low":14825,"close":14860,"volume":843937,"rsi_14":33.55,"sma_20":15476.6,"sma_60":12967.57,"sma_120":11676.95},{"date":"2025-11-05","open":14272,"high":14562,"low":13954,"close":14482,"volume":834034,"rsi_14":32.67,"sma_20":15523.9,"sma_60":13025.65,"sma_120":11727.99},{"date":"2025-11-06","open":14871,"high":15059,"low":14776,"close":15030,"volume":405174,"rsi_14":46.91,"sma_20":15585.5,"sma_60":13088.38,"sma_120":11780.66},{"date":"2025-11-07","open":14372,"high":14526,"low":14287,"close":14526,"volume":474065,"rsi_14":38.17,"sma_20":15502.7,"sma_60":13147.47,"sma_120":11829.83},{"date":"2025-11-10","open":14670,"high":14860,"low":14566,"close":14845,"volume":405666,"rsi_14":46.37,"sma_20":15446.65,"sma_60":13211.88,"sma_120":11880.22},{"date":"2025-11-11","open":14571,"high":14676,"low":14531,"close":14541,"volume":376655,"rsi_14":49.26,"sma_20":15328.95,"sma_60":13271.22,"sma_120":11928.27},{"date":"2025-11-12","open":14452,"high":14507,"low":14357,"close":14462,"volume":431261,"rsi_14":39.68,"sma_20":15192.85,"sma_60":13328.8,"sma_120":11974.91},{"date":"2025-11-13","open":13824,"high":13978,"low":13824,"close":13923,"volume":585435,"rsi_14":36.87,"sma_20":15039.3,"sma_60":13374.25,"sma_120":12015.33},{"date":"2025-11-14","open":13146,"high":13151,"low":12738,"close":12807,"volume":794289,"rsi_14":29.85,"sma_20":14908.9,"sma_60":13401.5,"sma_120":12043.68},{"date":"2025-11-17","open":13160,"high":13505,"low":13160,"close":13425,"volume":531079,"rsi_14":35.9,"sma_20":14781.05,"sma_60":13441.65,"sma_120":12074.8},{"date":"2025-11-18","open":13080,"high":13080,"low":12672,"close":12737,"volume":600984,"rsi_14":34.12,"sma_20":14654.7,"sma_60":13470.25,"sma_120":12103.21},{"date":"2025-11-19","open":12967,"high":13122,"low":12774,"close":12967,"volume":403631,"rsi_14":35.35,"sma_20":14571.9,"sma_60":13509.37,"sma_120":12126.38},{"date":"2025-11-20","open":13485,"high":13495,"low":13255,"close":13455,"volume":285190,"rsi_14":35.88,"sma_20":14473.2,"sma_60":13554.73,"sma_120":12153.23},{"date":"2025-11-21","open":12264,"high":12453,"low":12264,"close":12453,"volume":560897,"rsi_14":28.06,"sma_20":14333.35,"sma_60":13587.22,"sma_120":12170.85},{"date":"2025-11-24","open":12563,"high":12698,"low":12523,"close":12628,"volume":437851,"rsi_14":34.03,"sma_20":14200.75,"sma_60":13617.12,"sma_120":12191.05},{"date":"2025-11-25","open":13411,"high":13431,"low":13206,"close":13246,"volume":362182,"rsi_14":41.46,"sma_20":14097.05,"sma_60":13657.65,"sma_120":12214.19},{"date":"2025-11-26","open":13210,"high":13335,"low":13106,"close":13335,"volume":387695,"rsi_14":37.49,"sma_20":14014.8,"sma_60":13697.7,"sma_120":12242.81},{"date":"2025-11-27","open":13256,"high":13261,"low":13106,"close":13146,"volume":194298,"rsi_14":39.56,"sma_20":13920.35,"sma_60":13735.58,"sma_120":12273.62},{"date":"2025-11-28","open":13191,"high":13286,"low":13146,"close":13286,"volume":333694,"rsi_14":37.81,"sma_20":13811.4,"sma_60":13771.15,"sma_120":12301.98},{"date":"2025-12-01","open":13465,"high":13465,"low":13106,"close":13131,"volume":444974,"rsi_14":38.75,"sma_20":13674.8,"sma_60":13807.13,"sma_120":12329.35},{"date":"2025-12-02","open":12992,"high":13101,"low":12957,"close":13002,"volume":319988,"rsi_14":38.43,"sma_20":13583.75,"sma_60":13840.45,"sma_120":12353.64},{"date":"2025-12-03","open":13340,"high":13340,"low":13151,"close":13311,"volume":435104,"rsi_14":45.15,"sma_20":13527.2,"sma_60":13879.93,"sma_120":12380.23},{"date":"2025-12-04","open":13684,"high":13704,"low":13619,"close":13684,"volume":297440,"rsi_14":58.89,"sma_20":13461.95,"sma_60":13927.32,"sma_120":12409.58},{"date":"2025-12-05","open":14322,"high":14372,"low":14247,"close":14362,"volume":532339,"rsi_14":59.37,"sma_20":13455.9,"sma_60":13984.13,"sma_120":12443.38},{"date":"2025-12-08","open":14203,"high":14287,"low":14118,"close":14257,"volume":363191,"rsi_14":66.81,"sma_20":13428.6,"sma_60":14040.02,"sma_120":12479.51},{"date":"2025-12-09","open":14292,"high":14312,"low":14123,"close":14143,"volume":620043,"rsi_14":63.45,"sma_20":13410.8,"sma_60":14093.33,"sma_120":12513.34},{"date":"2025-12-10","open":14168,"high":14247,"low":14158,"close":14237,"volume":348490,"rsi_14":59.96,"sma_20":13401.75,"sma_60":14144.07,"sma_120":12545.57},{"date":"2025-12-11","open":13938,"high":13938,"low":13724,"close":13864,"volume":413892,"rsi_14":70.68,"sma_20":13400.85,"sma_60":14188.97,"sma_120":12574.25},{"date":"2025-12-12","open":14123,"high":14173,"low":14003,"close":14148,"volume":240576,"rsi_14":71.57,"sma_20":13470.05,"sma_60":14235.13,"sma_120":12605.56},{"date":"2025-12-15","open":13724,"high":13809,"low":13674,"close":13754,"volume":335812,"rsi_14":58.09,"sma_20":13488.55,"sma_60":14266.98,"sma_120":12633.74},{"date":"2025-12-16","open":13256,"high":13256,"low":13076,"close":13096,"volume":483823,"rsi_14":47.48,"sma_20":13508.45,"sma_60":14286.0,"sma_120":12657.01},{"date":"2025-12-17","open":13415,"high":13465,"low":13345,"close":13430,"volume":308986,"rsi_14":53.43,"sma_20":13533.7,"sma_60":14308.6,"sma_120":12682.11},{"date":"2025-12-18","open":12962,"high":13146,"low":12962,"close":13146,"volume":287365,"rsi_14":48.37,"sma_20":13520.2,"sma_60":14312.18,"sma_120":12704.88},{"date":"2025-12-19","open":13151,"high":13241,"low":13096,"close":13206,"volume":187378,"rsi_14":50.89,"sma_20":13559.85,"sma_60":14314.18,"sma_120":12729.43},{"date":"2025-12-22","open":13495,"high":13619,"low":13495,"close":13585,"volume":310250,"rsi_14":56.57,"sma_20":13609.75,"sma_60":14305.05,"sma_120":12756.58},{"date":"2025-12-23","open":14208,"high":14252,"low":14103,"close":14108,"volume":443639,"rsi_14":58.57,"sma_20":13655.0,"sma_60":14311.33,"sma_120":12788.22},{"date":"2025-12-24","open":13983,"high":13983,"low":13799,"close":13804,"volume":259318,"rsi_14":51.3,"sma_20":13680.5,"sma_60":14303.15,"sma_120":12815.11},{"date":"2025-12-26","open":13580,"high":13629,"low":13410,"close":13585,"volume":299770,"rsi_14":40.58,"sma_20":13702.5,"sma_60":14294.02,"sma_120":12840.96},{"date":"2025-12-29","open":13221,"high":13221,"low":13081,"close":13116,"volume":385422,"rsi_14":37.29,"sma_20":13694.0,"sma_60":14278.05,"sma_120":12859.44},{"date":"2025-12-30","open":13071,"high":13375,"low":13021,"close":13071,"volume":238620,"rsi_14":37.88,"sma_20":13691.0,"sma_60":14261.33,"sma_120":12876.68},{"date":"2026-01-02","open":13031,"high":13226,"low":12997,"close":13176,"volume":328633,"rsi_14":38.02,"sma_20":13699.75,"sma_60":14253.37,"sma_120":12894.34},{"date":"2026-01-05","open":13345,"high":13495,"low":13335,"close":13470,"volume":540651,"rsi_14":45.48,"sma_20":13707.75,"sma_60":14252.95,"sma_120":12914.29},{"date":"2026-01-06","open":13674,"high":13804,"low":13669,"close":13799,"volume":414421,"rsi_14":46.03,"sma_20":13713.5,"sma_60":14253.65,"sma_120":12937.12},{"date":"2026-01-07","open":13953,"high":13988,"low":13854,"close":13864,"volume":450052,"rsi_14":51.35,"sma_20":13688.5,"sma_60":14215.7,"sma_120":12960.69},{"date":"2026-01-08","open":13864,"high":13884,"low":13769,"close":13769,"volume":392527,"rsi_14":59.6,"sma_20":13664.0,"sma_60":14179.75,"sma_120":12984.43},{"date":"2026-01-09","open":13834,"high":13963,"low":13834,"close":13953,"volume":306518,"rsi_14":57.8,"sma_20":13654.5,"sma_60":14131.42,"sma_120":13011.53},{"date":"2026-01-12","open":13948,"high":13948,"low":13814,"close":13904,"volume":414394,"rsi_14":62.14,"sma_20":13637.75,"sma_60":14077.45,"sma_120":13036.02},{"date":"2026-01-13","open":14113,"high":14222,"low":14113,"close":14217,"volume":499154,"rsi_14":64.99,"sma_20":13655.5,"sma_60":14031.88,"sma_120":13064.09},{"date":"2026-01-14","open":14217,"high":14232,"low":14153,"close":14203,"volume":405434,"rsi_14":60.26,"sma_20":13658.25,"sma_60":14012.4,"sma_120":13088.42},{"date":"2026-01-15","open":14242,"high":14317,"low":14213,"close":14297,"volume":338500,"rsi_14":53.67,"sma_20":13685.5,"sma_60":13985.03,"sma_120":13109.93},{"date":"2026-01-16","open":14183,"high":14342,"low":14163,"close":14327,"volume":357424,"rsi_14":61.34,"sma_20":13747.25,"sma_60":13970.13,"sma_120":13130.83},{"date":"2026-01-19","open":14272,"high":14272,"low":14113,"close":14163,"volume":336706,"rsi_14":62.83,"sma_20":13784.0,"sma_60":13963.2,"sma_120":13153.79},{"date":"2026-01-20","open":14153,"high":14153,"low":14023,"close":14023,"volume":355711,"rsi_14":73.58,"sma_20":13828.0,"sma_60":13940.47,"sma_120":13177.87},{"date":"2026-01-21","open":13948,"high":14073,"low":13923,"close":14038,"volume":324384,"rsi_14":75.53,"sma_20":13869.75,"sma_60":13920.98,"sma_120":13201.02},{"date":"2026-01-22","open":14038,"high":14048,"low":13899,"close":13998,"volume":277704,"rsi_14":72.48,"sma_20":13890.5,"sma_60":13900.33,"sma_120":13223.85},{"date":"2026-01-23","open":14043,"high":14078,"low":13993,"close":14058,"volume":213343,"rsi_14":68.44,"sma_20":13888.0,"sma_60":13880.02,"sma_120":13246.68},{"date":"2026-01-26","open":13595,"high":13829,"low":13555,"close":13629,"volume":359137,"rsi_14":45.0,"sma_20":13879.25,"sma_60":13858.18,"sma_120":13266.22},{"date":"2026-01-27","open":13605,"high":13610,"low":13472,"close":13590,"volume":483558,"rsi_14":41.79,"sma_20":13879.5,"sma_60":13834.12,"sma_120":13287.62},{"date":"2026-01-28","open":13590,"high":13619,"low":13410,"close":13570,"volume":468406,"rsi_14":43.75,"sma_20":13902.25,"sma_60":13802.55,"sma_120":13307.83},{"date":"2026-01-29","open":13530,"high":13585,"low":13330,"close":13530,"volume":422400,"rsi_14":34.92,"sma_20":13924.25,"sma_60":13763.35,"sma_120":13330.18},{"date":"2026-01-30","open":13145,"high":13190,"low":13006,"close":13066,"volume":479536,"rsi_14":27.25,"sma_20":13917.75,"sma_60":13733.75,"sma_120":13350.66},{"date":"2026-02-02","open":12886,"high":12886,"low":12527,"close":12567,"volume":378579,"rsi_14":9.64,"sma_20":13871.5,"sma_60":13702.15,"sma_120":13363.9},{"date":"2026-02-03","open":12936,"high":13046,"low":12923,"close":13021,"volume":252884,"rsi_14":26.04,"sma_20":13831.5,"sma_60":13668.98,"sma_120":13378.68},{"date":"2026-02-04","open":12726,"high":12941,"low":12666,"close":12796,"volume":318709,"rsi_14":21.17,"sma_20":13777.0,"sma_60":13640.47,"sma_120":13393.97},{"date":"2026-02-05","open":12422,"high":12596,"low":12409,"close":12442,"volume":332510,"rsi_14":17.85,"sma_20":13709.5,"sma_60":13600.7,"sma_120":13406.29},{"date":"2026-02-06","open":11763,"high":11958,"low":11179,"close":11773,"volume":548844,"rsi_14":15.25,"sma_20":13599.25,"sma_60":13554.85,"sma_120":13413.03},{"date":"2026-02-09","open":12766,"high":12906,"low":12761,"close":12871,"volume":391401,"rsi_14":36.75,"sma_20":13546.5,"sma_60":13528.67,"sma_120":13428.73},{"date":"2026-02-10","open":12921,"high":12926,"low":12826,"close":12826,"volume":226487,"rsi_14":36.17,"sma_20":13475.75,"sma_60":13510.7,"sma_120":13442.48},{"date":"2026-02-11","open":12821,"high":12941,"low":12806,"close":12866,"volume":184657,"rsi_14":37.07,"sma_20":13407.75,"sma_60":13512.02,"sma_120":13456.76},{"date":"2026-02-12","open":12562,"high":12591,"low":12442,"close":12537,"volume":246887,"rsi_14":33.69,"sma_20":13318.5,"sma_60":13497.52,"sma_120":13469.58},{"date":"2026-02-13","open":12157,"high":12237,"low":12137,"close":12182,"volume":266882,"rsi_14":34.23,"sma_20":13210.0,"sma_60":13488.57,"sma_120":13479.41},{"date":"2026-02-19","open":12287,"high":12367,"low":12252,"close":12332,"volume":282267,"rsi_14":36.58,"sma_20":13117.25,"sma_60":13478.32,"sma_120":13493.84},{"date":"2026-02-20","open":12332,"high":12387,"low":12317,"close":12347,"volume":256657,"rsi_14":36.94,"sma_20":13032.25,"sma_60":13460.15,"sma_120":13507.44},{"date":"2026-02-23","open":12077,"high":12077,"low":11913,"close":11923,"volume":374634,"rsi_14":34.31,"sma_20":12925.25,"sma_60":13451.62,"sma_120":13519.42},{"date":"2026-02-24","open":11923,"high":11973,"low":11853,"close":11928,"volume":251513,"rsi_14":37.79,"sma_20":12820.5,"sma_60":13440.25,"sma_120":13528.68},{"date":"2026-02-25","open":11933,"high":12033,"low":11918,"close":11943,"volume":259167,"rsi_14":42.53,"sma_20":12713.5,"sma_60":13418.83,"sma_120":13538.24},{"date":"2026-02-26","open":12227,"high":12337,"low":12202,"close":12292,"volume":363584,"rsi_14":41.05,"sma_20":12645.5,"sma_60":13401.75,"sma_120":13549.73},{"date":"2026-02-27","open":12382,"high":12392,"low":12292,"close":12357,"volume":399905,"rsi_14":44.39,"sma_20":12582.75,"sma_60":13388.25,"sma_120":13561.92},{"date":"2026-03-03","open":12431,"high":12451,"low":12097,"close":12257,"volume":429342,"rsi_14":47.24,"sma_20":12515.1,"sma_60":13370.45,"sma_120":13570.8},{"date":"2026-03-04","open":12302,"high":12391,"low":11793,"close":12038,"volume":731143,"rsi_14":53.82,"sma_20":12439.45,"sma_60":13351.57,"sma_120":13579.35},{"date":"2026-03-05","open":12417,"high":12472,"low":12357,"close":12367,"volume":189397,"rsi_14":39.36,"sma_20":12403.5,"sma_60":13340.33,"sma_120":13590.39},{"date":"2026-03-06","open":12452,"high":12547,"low":12422,"close":12542,"volume":250683,"rsi_14":44.14,"sma_20":12401.3,"sma_60":13326.85,"sma_120":13603.39},{"date":"2026-03-09","open":12262,"high":12262,"low":11972,"close":12137,"volume":260328,"rsi_14":37.35,"sma_20":12356.15,"sma_60":13300.38,"sma_120":13613.85},{"date":"2026-03-10","open":12477,"high":12537,"low":12377,"close":12497,"volume":158661,"rsi_14":49.01,"sma_20":12340.2,"sma_60":13268.57,"sma_120":13626.35},{"date":"2026-03-11","open":12517,"high":12622,"low":12502,"close":12517,"volume":129421,"rsi_14":55.96,"sma_20":12343.0,"sma_60":13238.83,"sma_120":13639.42},{"date":"2026-03-12","open":12477,"high":12502,"low":12342,"close":12417,"volume":74855,"rsi_14":51.27,"sma_20":12374.3,"sma_60":13209.35,"sma_120":13651.34},{"date":"2026-03-13","open":12298,"high":12397,"low":12188,"close":12327,"volume":79014,"rsi_14":49.27,"sma_20":12346.1,"sma_60":13176.78,"sma_120":13660.42},{"date":"2026-03-16","open":12298,"high":12407,"low":12298,"close":12392,"volume":111190,"rsi_14":59.74,"sma_20":12323.4,"sma_60":13151.55,"sma_120":13670.26},{"date":"2026-03-17","open":12308,"high":12387,"low":12308,"close":12322,"volume":109399,"rsi_14":57.9,"sma_20":12295.2,"sma_60":13120.4,"sma_120":13677.77},{"date":"2026-03-18","open":12442,"high":12512,"low":12367,"close":12502,"volume":108867,"rsi_14":60.63,"sma_20":12292.5,"sma_60":13098.83,"sma_120":13682.91},{"date":"2026-03-19","open":12371,"high":12376,"low":12262,"close":12312,"volume":146390,"rsi_14":50.04,"sma_20":12298.1,"sma_60":13085.12,"sma_120":13685.56},{"date":"2026-03-20","open":12278,"high":12372,"low":12223,"close":12347,"volume":177570,"rsi_14":49.38,"sma_20":12297.9,"sma_60":13066.38,"sma_120":13687.49},{"date":"2026-03-23","open":11978,"high":12018,"low":11898,"close":11913,"volume":109261,"rsi_14":43.54,"sma_20":12275.25,"sma_60":13045.17,"sma_120":13678.67},{"date":"2026-03-24","open":12262,"high":12361,"low":12172,"close":12217,"volume":74392,"rsi_14":53.27,"sma_20":12289.1,"sma_60":13028.03,"sma_120":13671.11},{"date":"2026-03-25","open":12357,"high":12472,"low":12337,"close":12432,"volume":159195,"rsi_14":51.23,"sma_20":12313.4,"sma_60":13008.13,"sma_120":13656.59},{"date":"2026-03-26","open":12417,"high":12437,"low":12352,"close":12367,"volume":71196,"rsi_14":46.54,"sma_20":12333.7,"sma_60":12978.4,"sma_120":13644.87},{"date":"2026-03-27","open":12217,"high":12217,"low":12077,"close":12187,"volume":81295,"rsi_14":51.09,"sma_20":12327.55,"sma_60":12950.77,"sma_120":13626.96},{"date":"2026-03-30","open":11518,"high":11633,"low":11428,"close":11623,"volume":130679,"rsi_14":32.59,"sma_20":12289.9,"sma_60":12917.38,"sma_120":13605.7},{"date":"2026-03-31","open":11305,"high":11524,"low":11195,"close":11439,"volume":115925,"rsi_14":29.83,"sma_20":12248.9,"sma_60":12888.75,"sma_120":13583.4},{"date":"2026-04-01","open":11973,"high":12063,"low":11963,"close":12033,"volume":86962,"rsi_14":43.94,"sma_20":12248.65,"sma_60":12870.78,"sma_120":13566.06},{"date":"2026-04-02","open":11978,"high":12028,"low":11723,"close":11728,"volume":79736,"rsi_14":41.15,"sma_20":12216.7,"sma_60":12845.98,"sma_120":13549.67},{"date":"2026-04-03","open":12167,"high":12207,"low":12127,"close":12127,"volume":93724,"rsi_14":46.45,"sma_20":12196.0,"sma_60":12822.93,"sma_120":13537.94},{"date":"2026-04-06","open":12177,"high":12247,"low":12142,"close":12202,"volume":46038,"rsi_14":48.65,"sma_20":12200.15,"sma_60":12795.93,"sma_120":13524.79},{"date":"2026-04-07","open":12212,"high":12277,"low":12132,"close":12132,"volume":55878,"rsi_14":45.17,"sma_20":12182.85,"sma_60":12766.68,"sma_120":13491.19},{"date":"2026-04-08","open":12527,"high":12626,"low":12347,"close":12557,"volume":123683,"rsi_14":53.4,"sma_20":12185.8,"sma_60":12746.1,"sma_120":13462.92},{"date":"2026-04-09","open":12327,"high":12397,"low":12292,"close":12327,"volume":79823,"rsi_14":49.99,"sma_20":12182.25,"sma_60":12718.6,"sma_120":13425.01},{"date":"2026-04-10","open":12247,"high":12362,"low":12182,"close":12322,"volume":86323,"rsi_14":55.89,"sma_20":12182.95,"sma_60":12691.85,"sma_120":13384.65},{"date":"2026-04-13","open":12322,"high":12327,"low":12202,"close":12282,"volume":68871,"rsi_14":51.23,"sma_20":12178.4,"sma_60":12659.18,"sma_120":13345.53},{"date":"2026-04-14","open":12686,"high":12756,"low":12651,"close":12716,"volume":150045,"rsi_14":54.23,"sma_20":12199.1,"sma_60":12634.02,"sma_120":13323.21},{"date":"2026-04-15","open":13300,"high":13425,"low":13290,"close":13375,"volume":543244,"rsi_14":62.29,"sma_20":12243.8,"sma_60":12618.27,"sma_120":13301.65},{"date":"2026-04-16","open":14159,"high":14398,"low":14159,"close":14283,"volume":529849,"rsi_14":71.53,"sma_20":12343.45,"sma_60":12617.18,"sma_120":13293.66},{"date":"2026-04-17","open":14288,"high":14288,"low":14059,"close":14198,"volume":339806,"rsi_14":79.27,"sma_20":12437.15,"sma_60":12617.43,"sma_120":13290.32},{"date":"2026-04-20","open":14318,"high":14418,"low":14298,"close":14343,"volume":429751,"rsi_14":83.29,"sma_20":12559.8,"sma_60":12622.43,"sma_120":13281.45},{"date":"2026-04-21","open":14688,"high":14802,"low":14688,"close":14802,"volume":349768,"rsi_14":82.76,"sma_20":12690.2,"sma_60":12634.85,"sma_120":13277.92},{"date":"2026-04-22","open":14737,"high":14812,"low":14648,"close":14802,"volume":299587,"rsi_14":89.14,"sma_20":12809.9,"sma_60":12647.93,"sma_120":13274.13},{"date":"2026-04-23","open":14812,"high":14862,"low":14463,"close":14633,"volume":279776,"rsi_14":83.91,"sma_20":12924.35,"sma_60":12657.18,"sma_120":13268.6},{"date":"2026-04-24","open":14533,"high":14633,"low":14498,"close":14568,"volume":241959,"rsi_14":82.03,"sma_20":13044.5,"sma_60":12672.52,"sma_120":13265.35},{"date":"2026-04-27","open":14473,"high":14513,"low":14328,"close":14343,"volume":254507,"rsi_14":78.73,"sma_20":13181.65,"sma_60":12684.77,"sma_120":13259.44},{"date":"2026-04-28","open":14383,"high":14433,"low":14189,"close":14208,"volume":313034,"rsi_14":73.21,"sma_20":13321.3,"sma_60":12695.1,"sma_120":13248.83},{"date":"2026-04-29","open":14086,"high":14176,"low":14056,"close":14176,"volume":195212,"rsi_14":77.22,"sma_20":13428.95,"sma_60":12705.68,"sma_120":13234.52},{"date":"2026-04-30","open":14360,"high":14425,"low":14036,"close":14056,"volume":281343,"rsi_14":74.68,"sma_20":13545.85,"sma_60":12722.02,"sma_120":13227.88},{"date":"2026-05-04","open":14735,"high":14805,"low":14475,"close":14705,"volume":362672,"rsi_14":79.42,"sma_20":13675.25,"sma_60":12757.52,"sma_120":13229.83},{"date":"2026-05-06","open":15184,"high":15199,"low":14905,"close":14995,"volume":368723,"rsi_14":78.66,"sma_20":13814.5,"sma_60":12790.27,"sma_120":13229.62},{"date":"2026-05-07","open":15015,"high":15529,"low":15015,"close":15529,"volume":365290,"rsi_14":77.97,"sma_20":13984.0,"sma_60":12835.68,"sma_120":13238.08},{"date":"2026-05-08","open":15080,"high":15354,"low":15070,"close":15354,"volume":271602,"rsi_14":67.1,"sma_20":14123.5,"sma_60":12884.1,"sma_120":13242.4},{"date":"2026-05-11","open":15389,"high":15469,"low":15354,"close":15384,"volume":251509,"rsi_14":69.29,"sma_20":14276.0,"sma_60":12944.18,"sma_120":13249.52},{"date":"2026-05-12","open":16104,"high":16184,"low":15389,"close":15964,"volume":568501,"rsi_14":73.13,"sma_20":14457.75,"sma_60":12995.6,"sma_120":13262.13},{"date":"2026-05-13","open":15834,"high":16129,"low":15809,"close":16129,"volume":274072,"rsi_14":70.64,"sma_20":14649.75,"sma_60":13050.52,"sma_120":13280.61},{"date":"2026-05-14","open":16109,"high":16109,"low":15869,"close":15934,"volume":227784,"rsi_14":66.57,"sma_20":14810.25,"sma_60":13101.52,"sma_120":13306.77},{"date":"2026-05-15","open":16214,"high":16334,"low":14905,"close":15734,"volume":372837,"rsi_14":65.98,"sma_20":14927.75,"sma_60":13154.68,"sma_120":13326.1},{"date":"2026-05-18","open":15574,"high":15614,"low":15304,"close":15444,"volume":276489,"rsi_14":61.9,"sma_20":14985.25,"sma_60":13208.93,"sma_120":13348.75},{"date":"2026-05-19","open":15414,"high":15444,"low":15104,"close":15184,"volume":264087,"rsi_14":61.31,"sma_20":15034.0,"sma_60":13256.35,"sma_120":13367.33},{"date":"2026-05-20","open":15254,"high":15369,"low":14991,"close":15199,"volume":178098,"rsi_14":63.8,"sma_20":15076.25,"sma_60":13303.77,"sma_120":13381.96},{"date":"2026-05-21","open":15584,"high":15924,"low":15584,"close":15804,"volume":149840,"rsi_14":69.83,"sma_20":15125.75,"sma_60":13368.35,"sma_120":13409.98},{"date":"2026-05-22","open":17197,"high":17537,"low":17197,"close":17507,"volume":1114059,"rsi_14":80.33,"sma_20":15260.5,"sma_60":13461.27,"sma_120":13450.76},{"date":"2026-05-26","open":18096,"high":18611,"low":18096,"close":18421,"volume":783674,"rsi_14":81.21,"sma_20":15449.5,"sma_60":13569.18,"sma_120":13494.01},{"date":"2026-05-27","open":18046,"high":18046,"low":17617,"close":17682,"volume":582065,"rsi_14":70.98,"sma_20":15604.75,"sma_60":13658.93,"sma_120":13530.34},{"date":"2026-05-28","open":17672,"high":17826,"low":17187,"close":17422,"volume":400901,"rsi_14":65.44,"sma_20":15758.25,"sma_60":13743.27,"sma_120":13565.76},{"date":"2026-05-29","open":18341,"high":18581,"low":18196,"close":18581,"volume":360923,"rsi_14":72.68,"sma_20":15976.5,"sma_60":13848.9,"sma_120":13609.67},{"date":"2026-06-01","open":18581,"high":18701,"low":18396,"close":18426,"volume":363199,"rsi_14":71.01,"sma_20":16189.25,"sma_60":13955.62,"sma_120":13653.59},{"date":"2026-06-02","open":18626,"high":18946,"low":18391,"close":18946,"volume":418486,"rsi_14":70.77,"sma_20":16434.0,"sma_60":14065.52,"sma_120":13702.92},{"date":"2026-06-04","open":18871,"high":18911,"low":18536,"close":18796,"volume":261790,"rsi_14":68.62,"sma_20":16638.75,"sma_60":14170.0,"sma_120":13748.42},{"date":"2026-06-05","open":19006,"high":19205,"low":18856,"close":19180,"volume":321309,"rsi_14":72.08,"sma_20":16848.25,"sma_60":14287.63,"sma_120":13794.01},{"date":"2026-06-08","open":17442,"high":18181,"low":17227,"close":17342,"volume":329310,"rsi_14":58.94,"sma_20":16939.0,"sma_60":14368.62,"sma_120":13818.59},{"date":"2026-06-09","open":18131,"high":18291,"low":17986,"close":18231,"volume":158494,"rsi_14":64.53,"sma_20":17083.0,"sma_60":14464.1,"sma_120":13851.47},{"date":"2026-06-10","open":17303,"high":17328,"low":16888,"close":17033,"volume":234793,"rsi_14":58.78,"sma_20":17165.5,"sma_60":14541.25,"sma_120":13875.3},{"date":"2026-06-11","open":16713,"high":17182,"low":16668,"close":17182,"volume":149370,"rsi_14":59.3,"sma_20":17226.5,"sma_60":14622.4,"sma_120":13899.59},{"date":"2026-06-12","open":17727,"high":18011,"low":17657,"close":17687,"volume":181937,"rsi_14":58.91,"sma_20":17304.5,"sma_60":14710.88,"sma_120":13931.22},{"date":"2026-06-15","open":17981,"high":18476,"low":17931,"close":18476,"volume":147326,"rsi_14":55.02,"sma_20":17431.75,"sma_60":14813.7,"sma_120":13967.05},{"date":"2026-06-16","open":18636,"high":18841,"low":18476,"close":18581,"volume":173643,"rsi_14":50.9,"sma_20":17574.25,"sma_60":14915.27,"sma_120":14007.05},{"date":"2026-06-17","open":17788,"high":18062,"low":17698,"close":18017,"volume":117052,"rsi_14":51.93,"sma_20":17703.0,"sma_60":15010.57,"sma_120":14047.84},{"date":"2026-06-18","open":17811,"high":17891,"low":17702,"close":17762,"volume":125707,"rsi_14":51.96,"sma_20":17832.0,"sma_60":15101.05,"sma_120":14083.72},{"date":"2026-06-19","open":18207,"high":18227,"low":17827,"close":17827,"volume":209976,"rsi_14":45.02,"sma_20":17963.5,"sma_60":15199.85,"sma_120":14122.51},{"date":"2026-06-22","open":17827,"high":18107,"low":17688,"close":17987,"volume":154908,"rsi_14":47.1,"sma_20":18072.75,"sma_60":15296.23,"sma_120":14162.13},{"date":"2026-06-23","open":18497,"high":18881,"low":17882,"close":17882,"volume":341645,"rsi_14":42.57,"sma_20":18091.5,"sma_60":15387.3,"sma_120":14197.72},{"date":"2026-06-24","open":17881,"high":18186,"low":17881,"close":18181,"volume":151087,"rsi_14":45.8,"sma_20":18079.5,"sma_60":15484.45,"sma_120":14231.42},{"date":"2026-06-25","open":17981,"high":18021,"low":17717,"close":17762,"volume":124294,"rsi_14":40.34,"sma_20":18083.5,"sma_60":15577.58,"sma_120":14264.17},{"date":"2026-06-26","open":17293,"high":17318,"low":16653,"close":16903,"volume":184266,"rsi_14":46.55,"sma_20":18057.5,"sma_60":15665.8,"sma_120":14291.59},{"date":"2026-06-29","open":17272,"high":17272,"low":16897,"close":17202,"volume":108096,"rsi_14":41.09,"sma_20":17988.5,"sma_60":15762.1,"sma_120":14325.42},{"date":"2026-06-30","open":17718,"high":17927,"low":17718,"close":17897,"volume":90920,"rsi_14":58.2,"sma_20":17962.0,"sma_60":15860.07,"sma_120":14365.42},{"date":"2026-07-01","open":18131,"high":18341,"low":18091,"close":18111,"volume":74050,"rsi_14":58.71,"sma_20":17920.25,"sma_60":15966.7,"sma_120":14406.34},{"date":"2026-07-02","open":17876,"high":17901,"low":17682,"close":17767,"volume":86992,"rsi_14":50.77,"sma_20":17868.75,"sma_60":16060.92,"sma_120":14441.92},{"date":"2026-07-03","open":17118,"high":17257,"low":16898,"close":17108,"volume":121436,"rsi_14":36.44,"sma_20":17765.0,"sma_60":16142.58,"sma_120":14469.26},{"date":"2026-07-06","open":17108,"high":17282,"low":16993,"close":17083,"volume":46805,"rsi_14":34.91,"sma_20":17752.0,"sma_60":16225.0,"sma_120":14495.84},{"date":"2026-07-07","open":17033,"high":17038,"low":16643,"close":16813,"volume":97311,"rsi_14":37.11,"sma_20":17681.0,"sma_60":16295.83,"sma_120":14520.97},{"date":"2026-07-08","open":16249,"high":16314,"low":15984,"close":15984,"volume":102045,"rsi_14":33.05,"sma_20":17628.5,"sma_60":16356.67,"sma_120":14537.63},{"date":"2026-07-09","open":16173,"high":16328,"low":16148,"close":16313,"volume":64256,"rsi_14":36.26,"sma_20":17585.0,"sma_60":16423.08,"sma_120":14557.47},{"date":"2026-07-10","open":16558,"high":16738,"low":16473,"close":16533,"volume":54426,"rsi_14":36.95,"sma_20":17527.25,"sma_60":16493.83,"sma_120":14576.51},{"date":"2026-07-13","open":16174,"high":16214,"low":15849,"close":15854,"volume":82058,"rsi_14":33.5,"sma_20":17396.0,"sma_60":16546.0,"sma_120":14590.01},{"date":"2026-07-14","open":15409,"high":15634,"low":15249,"close":15629,"volume":123915,"rsi_14":28.97,"sma_20":17248.25,"sma_60":16583.42,"sma_120":14600.84},{"date":"2026-07-15","open":15629,"high":15874,"low":15629,"close":15784,"volume":66621,"rsi_14":32.96,"sma_20":17136.5,"sma_60":16608.25,"sma_120":14612.72},{"date":"2026-07-16","open":15294,"high":15359,"low":15110,"close":15159,"volume":79814,"rsi_14":34.35,"sma_20":17006.25,"sma_60":16624.08,"sma_120":14620.76},{"date":"2026-07-20","open":14710,"high":14745,"low":14480,"close":14515,"volume":74247,"rsi_14":27.28,"sma_20":16840.5,"sma_60":16626.75,"sma_120":14624.59},{"date":"2026-07-21","open":14465,"high":14795,"low":14440,"close":14750,"volume":47964,"rsi_14":21.15,"sma_20":16678.5,"sma_60":16625.67,"sma_120":14630.26},{"date":"2026-07-22","open":15084,"high":15179,"low":14935,"close":14940,"volume":45846,"rsi_14":20.79,"sma_20":16531.25,"sma_60":16627.75,"sma_120":14637.84},{"date":"2026-07-23","open":14890,"high":14940,"low":14670,"close":14845,"volume":52087,"rsi_14":21.79,"sma_20":16364.25,"sma_60":16631.08,"sma_120":14644.13},{"date":"2026-07-24","open":14650,"high":14650,"low":14285,"close":14535,"volume":48228,"rsi_14":23.37,"sma_20":16202.75,"sma_60":16630.33,"sma_120":14651.42},{"date":"2026-07-27","open":14365,"high":14450,"low":14220,"close":14390,"volume":31633,"rsi_14":22.81,"sma_20":16077.0,"sma_60":16630.92,"sma_120":14657.84},{"date":"2026-07-28","open":14535,"high":14565,"low":14086,"close":14086,"volume":93359,"rsi_14":22.65,"sma_20":15921.0,"sma_60":16628.67,"sma_120":14661.88},{"date":"2026-07-29","open":14035,"high":14050,"low":13421,"close":13691,"volume":117014,"rsi_14":24.75,"sma_20":15710.0,"sma_60":16620.42,"sma_120":14663.05},{"date":"2026-07-30","open":13280,"high":13600,"low":13280,"close":13375,"volume":68772,"rsi_14":17.56,"sma_20":15472.25,"sma_60":16608.83,"sma_120":14665.42},{"date":"2026-07-31","open":14125,"high":14490,"low":14125,"close":14445,"volume":55822,"rsi_14":30.53,"sma_20":15305.25,"sma_60":16604.25,"sma_120":14680.88},{"date":"2026-08-03","open":14850,"high":14850,"low":14505,"close":14625,"volume":40827,"rsi_14":37.31,"sma_20":15180.25,"sma_60":16597.83,"sma_120":14694.05},{"date":"2026-08-04","open":15015,"high":15200,"low":14925,"close":15200,"volume":47754,"rsi_14":45.77,"sma_20":15085.25,"sma_60":16592.08,"sma_120":14713.88},{"date":"2026-08-05","open":15775,"high":15950,"low":15775,"close":15870,"volume":64135,"rsi_14":50.61,"sma_20":15037.25,"sma_60":16600.42,"sma_120":14742.26},{"date":"2026-08-06","open":15430,"high":15455,"low":15240,"close":15390,"volume":69244,"rsi_14":51.91,"sma_20":15006.75,"sma_60":16600.25,"sma_120":14772.22},{"date":"2026-08-07","open":15300,"high":15475,"low":15210,"close":15400,"volume":46748,"rsi_14":58.72,"sma_20":14960.25,"sma_60":16590.58,"sma_120":14793.09},{"date":"2026-08-10","open":15825,"high":16025,"low":15645,"close":15895,"volume":49833,"rsi_14":60.89,"sma_20":14921.25,"sma_60":16575.52,"sma_120":14812.72},{"date":"2026-08-11","open":15590,"high":15660,"low":15500,"close":15630,"volume":30647,"rsi_14":56.45,"sma_20":14909.85,"sma_60":16570.38,"sma_120":14835.55},{"date":"2026-08-12","open":15645,"high":15730,"low":15605,"close":15710,"volume":54111,"rsi_14":58.12,"sma_20":14913.7,"sma_60":16569.92,"sma_120":14861.8},{"date":"2026-08-13","open":15945,"high":15945,"low":15755,"close":15875,"volume":68601,"rsi_14":62.96,"sma_20":14918.05,"sma_60":16577.03,"sma_120":14892.38},{"date":"2026-08-14","open":15960,"high":16050,"low":15905,"close":15970,"volume":92873,"rsi_14":65.44,"sma_20":14958.4,"sma_60":16590.07,"sma_120":14922.51},{"date":"2026-08-18","open":15975,"high":15980,"low":15630,"close":15710,"volume":131472,"rsi_14":66.02,"sma_20":15017.95,"sma_60":16598.52,"sma_120":14950.34},{"date":"2026-08-19","open":15420,"high":15420,"low":14985,"close":15075,"volume":66981,"rsi_14":63.02,"sma_20":15034.0,"sma_60":16586.3,"sma_120":14976.42},{"date":"2026-08-20","open":15075,"high":15125,"low":14920,"close":15115,"volume":35019,"rsi_14":67.33,"sma_20":15042.55,"sma_60":16546.35,"sma_120":15002.8},{"date":"2026-08-21","open":14715,"high":14740,"low":14610,"close":14660,"volume":43826,"rsi_14":52.44,"sma_20":15033.1,"sma_60":16483.58,"sma_120":15025.26},{"date":"2026-08-24","open":15045,"high":15185,"low":14730,"close":14735,"volume":50697,"rsi_14":51.28,"sma_20":15042.9,"sma_60":16434.38,"sma_120":15045.42},{"date":"2026-08-25","open":14460,"high":14595,"low":14295,"close":14595,"volume":34569,"rsi_14":42.17,"sma_20":15052.95,"sma_60":16387.18,"sma_120":15063.88},{"date":"2026-08-26","open":14600,"high":14670,"low":14500,"close":14640,"volume":37383,"rsi_14":31.02,"sma_20":15080.5,"sma_60":16321.42,"sma_120":15083.7},{"date":"2026-08-27","open":14680,"high":14855,"low":14575,"close":14655,"volume":28163,"rsi_14":36.76,"sma_20":15128.5,"sma_60":16258.48,"sma_120":15105.48},{"date":"2026-08-28","open":14800,"high":14885,"low":14695,"close":14695,"volume":40251,"rsi_14":37.43,"sma_20":15194.5,"sma_60":16187.55,"sma_120":15124.84},{"date":"2026-08-31","open":14265,"high":14265,"low":14065,"close":14200,"volume":43804,"rsi_14":19.79,"sma_20":15182.25,"sma_60":16110.87,"sma_120":15138.62},{"date":"2026-09-01","open":14310,"high":14310,"low":14170,"close":14270,"volume":30567,"rsi_14":23.95,"sma_20":15164.5,"sma_60":16028.95,"sma_120":15156.36},{"date":"2026-09-02","open":13875,"high":13895,"low":13710,"close":13715,"volume":37601,"rsi_14":17.67,"sma_20":15090.25,"sma_60":15968.42,"sma_120":15166.48},{"date":"2026-09-03","open":13705,"high":13735,"low":13600,"close":13675,"volume":25659,"rsi_14":12.84,"sma_20":14980.5,"sma_60":15892.4,"sma_120":15176.09},{"date":"2026-09-04","open":13700,"high":13890,"low":13700,"close":13875,"volume":28758,"rsi_14":15.82,"sma_20":14904.75,"sma_60":15839.7,"sma_120":15188.21},{"date":"2026-09-07","open":13845,"high":13855,"low":13680,"close":13805,"volume":47997,"rsi_14":16.87,"sma_20":14825.0,"sma_60":15783.33,"sma_120":15200.49},{"date":"2026-09-08","open":13800,"high":13970,"low":13705,"close":13850,"volume":52604,"rsi_14":23.19,"sma_20":14722.75,"sma_60":15719.3,"sma_120":15212.61},{"date":"2026-09-09","open":13940,"high":14045,"low":13875,"close":13980,"volume":42394,"rsi_14":26.11,"sma_20":14640.25,"sma_60":15644.28,"sma_120":15226.39},{"date":"2026-09-10","open":13830,"high":13945,"low":13765,"close":13855,"volume":50147,"rsi_14":30.32,"sma_20":14547.5,"sma_60":15565.43,"sma_120":15237.63},{"date":"2026-09-11","open":13705,"high":13760,"low":13665,"close":13750,"volume":28602,"rsi_14":26.27,"sma_20":14441.25,"sma_60":15494.25,"sma_120":15249.58},{"date":"2026-09-14","open":13750,"high":13780,"low":13630,"close":13710,"volume":34634,"rsi_14":27.59,"sma_20":14328.25,"sma_60":15426.63,"sma_120":15260.9},{"date":"2026-09-15","open":13900,"high":13975,"low":13790,"close":13900,"volume":27322,"rsi_14":32.55,"sma_20":14237.75,"sma_60":15361.12,"sma_120":15277.42},{"date":"2026-09-16","open":13900,"high":14020,"low":13865,"close":13965,"volume":28826,"rsi_14":34.1,"sma_20":14182.25,"sma_60":15294.02,"sma_120":15291.95},{"date":"2026-09-17","open":14090,"high":14225,"low":14080,"close":14140,"volume":22114,"rsi_14":37.96,"sma_20":14133.5,"sma_60":15231.58,"sma_120":15306.15},{"date":"2026-09-18","open":14510,"high":14625,"low":14500,"close":14620,"volume":40446,"rsi_14":59.17,"sma_20":14131.5,"sma_60":15172.15,"sma_120":15324.89},{"date":"2026-09-21","open":14710,"high":14830,"low":14625,"close":14730,"volume":44795,"rsi_14":59.87,"sma_20":14131.25,"sma_60":15121.53,"sma_120":15346.04},{"date":"2026-09-22","open":14945,"high":15045,"low":14305,"close":14765,"volume":55507,"rsi_14":79.01,"sma_20":14139.75,"sma_60":15085.83,"sma_120":15372.19},{"date":"2026-09-23","open":15210,"high":15210,"low":15025,"close":15165,"volume":108390,"rsi_14":84.33,"sma_20":14166.0,"sma_60":15051.8,"sma_120":15403.22},{"date":"2026-09-28","open":15060,"high":15080,"low":14830,"close":14835,"volume":52960,"rsi_14":70.87,"sma_20":14175.0,"sma_60":15000.7,"sma_120":15426.53},{"date":"2026-09-29","open":14835,"high":14905,"low":14635,"close":14705,"volume":35372,"rsi_14":69.07,"sma_20":14175.5,"sma_60":14943.85,"sma_120":15451.31},{"date":"2026-09-30","open":14745,"high":14870,"low":14745,"close":14820,"volume":42836,"rsi_14":69.96,"sma_20":14206.5,"sma_60":14894.65,"sma_120":15473.71},{"date":"2026-10-01","open":14970,"high":15250,"low":14970,"close":15250,"volume":53011,"rsi_14":73.26,"sma_20":14255.5,"sma_60":14863.62,"sma_120":15498.92},{"date":"2026-10-02","open":15090,"high":15120,"low":14955,"close":14955,"volume":44423,"rsi_14":68.97,"sma_20":14317.5,"sma_60":14828.08,"sma_120":15522.25},{"date":"2026-10-06","open":14855,"high":14955,"low":14805,"close":14830,"volume":55558,"rsi_14":68.49,"sma_20":14375.25,"sma_60":14794.97,"sma_120":15541.0},{"date":"2026-10-07","open":14960,"high":14960,"low":14800,"close":14800,"volume":42775,"rsi_14":68.73,"sma_20":14421.5,"sma_60":14775.17,"sma_120":15561.42},{"date":"2026-10-08","open":14655,"high":14660,"low":14430,"close":14430,"volume":42296,"rsi_14":58.58,"sma_20":14452.75,"sma_60":14743.7,"sma_120":15578.79},{"date":"2026-10-12","open":14445,"high":14530,"low":14385,"close":14420,"volume":36197,"rsi_14":57.5,"sma_20":14481.25,"sma_60":14708.42,"sma_120":15596.42},{"date":"2026-10-13","open":13880,"high":13990,"low":13770,"close":13810,"volume":57466,"rsi_14":45.24,"sma_20":14472.75,"sma_60":14674.28,"sma_120":15605.33},{"date":"2026-10-14","open":13855,"high":13860,"low":13750,"close":13815,"volume":54581,"rsi_14":36.56,"sma_20":14470.75,"sma_60":14643.98,"sma_120":15608.79},{"date":"2026-10-15","open":12895,"high":13070,"low":12740,"close":12910,"volume":83061,"rsi_14":25.99,"sma_20":14428.75,"sma_60":14596.02,"sma_120":15597.12},{"date":"2026-10-16","open":13155,"high":13350,"low":13140,"close":13200,"volume":38630,"rsi_14":30.66,"sma_20":14403.25,"sma_60":14563.3,"sma_120":15588.58},{"date":"2026-10-19","open":12860,"high":12880,"low":12660,"close":12845,"volume":72683,"rsi_14":21.0,"sma_20":14350.5,"sma_60":14535.4,"sma_120":15575.88},{"date":"2026-10-20","open":12795,"high":12800,"low":12600,"close":12605,"volume":34997,"rsi_14":21.48,"sma_20":14282.5,"sma_60":14499.58,"sma_120":15557.33},{"date":"2026-10-21","open":12805,"high":12935,"low":12770,"close":12835,"volume":42892,"rsi_14":26.68,"sma_20":14217.25,"sma_60":14464.43,"sma_120":15540.71},{"date":"2026-10-22","open":12840,"high":12920,"low":12605,"close":12615,"volume":37385,"rsi_14":23.21,"sma_20":14117.0,"sma_60":14427.2,"sma_120":15523.67},{"date":"2026-10-23","open":12311,"high":12500,"low":12296,"close":12500,"volume":38953,"rsi_14":13.82,"sma_20":14005.5,"sma_60":14393.22,"sma_120":15506.21}],"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":"KIWOOM 미국양자컴퓨팅","phase":"above-fold","symbol_resolved":true}