{"status":"ok","report":{"price_analysis":{"current":14530.0,"change_1d":-2.0,"change_7d":-5.0,"change_30d":-13.4,"high_30d":17144.0,"low_30d":14225.0,"position_in_range":10.0,"support":14516.9,"resistance":16852.1},"summary":"RISE 코리아금융고배당(498860)은(는) iSelect 코리아 금융 고배당 지수를 추종하는 ETF입니다, 순자산 415억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 25.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-462.33)가 시그널선(-373.87)을 하회합니다(데드크로스). 현재가가 SMA20(15795)과 SMA60(16375) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 14480~17109 (현재 위치 2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 26","rsi_14":25.528169014084497,"macd":-462.3250848216903,"macd_signal":-373.8687393371724,"sma_20":15794.75,"sma_60":16374.866666666667,"bb_upper":17109.381031886893,"bb_lower":14480.118968113105,"atr_14":389.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -42.00, 기관 순매수 2148.00. 30일 누적: 외국인 -1676.00, 기관 1.65만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-42.0,"institutional_flow":2148.0,"data":[{"date":"2026-10-22","foreign_net":85.0,"institution_net":938.0,"retail_net":-1023.0},{"date":"2026-10-21","foreign_net":-246.0,"institution_net":-97.0,"retail_net":343.0},{"date":"2026-10-20","foreign_net":-554.0,"institution_net":1253.0,"retail_net":-699.0},{"date":"2026-10-19","foreign_net":261.0,"institution_net":-569.0,"retail_net":308.0},{"date":"2026-10-16","foreign_net":412.0,"institution_net":623.0,"retail_net":-1035.0},{"date":"2026-10-15","foreign_net":-146.0,"institution_net":-5646.0,"retail_net":5792.0},{"date":"2026-10-14","foreign_net":205.0,"institution_net":1069.0,"retail_net":-1274.0},{"date":"2026-10-13","foreign_net":-1087.0,"institution_net":7758.0,"retail_net":-6671.0},{"date":"2026-10-12","foreign_net":1358.0,"institution_net":929.0,"retail_net":-2287.0},{"date":"2026-10-08","foreign_net":24.0,"institution_net":-2034.0,"retail_net":2010.0},{"date":"2026-10-07","foreign_net":-206.0,"institution_net":-119.0,"retail_net":325.0},{"date":"2026-10-06","foreign_net":-111.0,"institution_net":91.0,"retail_net":20.0},{"date":"2026-10-02","foreign_net":6.0,"institution_net":3921.0,"retail_net":-3927.0},{"date":"2026-10-01","foreign_net":560.0,"institution_net":5623.0,"retail_net":-6183.0},{"date":"2026-09-30","foreign_net":-681.0,"institution_net":-2136.0,"retail_net":2817.0},{"date":"2026-09-29","foreign_net":44.0,"institution_net":289.0,"retail_net":-333.0},{"date":"2026-09-28","foreign_net":780.0,"institution_net":2676.0,"retail_net":-3456.0},{"date":"2026-09-23","foreign_net":-388.0,"institution_net":351.0,"retail_net":37.0},{"date":"2026-09-22","foreign_net":-940.0,"institution_net":537.0,"retail_net":403.0},{"date":"2026-09-21","foreign_net":1109.0,"institution_net":-531.0,"retail_net":-578.0},{"date":"2026-09-18","foreign_net":-331.0,"institution_net":-1262.0,"retail_net":1593.0},{"date":"2026-09-17","foreign_net":523.0,"institution_net":-570.0,"retail_net":47.0},{"date":"2026-09-16","foreign_net":-589.0,"institution_net":-2066.0,"retail_net":2655.0},{"date":"2026-09-15","foreign_net":-630.0,"institution_net":-2233.0,"retail_net":2863.0},{"date":"2026-09-14","foreign_net":-500.0,"institution_net":1147.0,"retail_net":-647.0},{"date":"2026-09-11","foreign_net":-418.0,"institution_net":3548.0,"retail_net":-3130.0},{"date":"2026-09-10","foreign_net":-664.0,"institution_net":1391.0,"retail_net":-727.0},{"date":"2026-09-09","foreign_net":141.0,"institution_net":2755.0,"retail_net":-2896.0},{"date":"2026-09-08","foreign_net":-188.0,"institution_net":-38.0,"retail_net":226.0},{"date":"2026-09-07","foreign_net":495.0,"institution_net":-1059.0,"retail_net":564.0}],"periods":{"d1":{"foreign_net":85.0,"institution_net":938.0,"retail_net":-1023.0},"d3":{"foreign_net":-715.0,"institution_net":2094.0,"retail_net":-1379.0},"d7":{"foreign_net":17.0,"institution_net":-2429.0,"retail_net":2412.0},"d14":{"foreign_net":561.0,"institution_net":13740.0,"retail_net":-14301.0},"d30":{"foreign_net":-1676.0,"institution_net":16539.0,"retail_net":-14863.0}}},"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":29,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":25.5,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.4,"unit":"%","percentile":31,"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 26 (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 26 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.8188,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.82,"summary":"배당수익률 3.82%","metrics":[{"name":"배당수익률","value":3.82,"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":"2026-10-23T21:49:52.377600+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"iSelect 코리아 금융 고배당 지수","issuer":"KB자산운용","category":"","expense_ratio":0.1,"aum":41500000000.0,"aum_display":"415억","dividend_yield":null,"tracking_error":1.59,"holdings":[{"ticker":"105560","name":"KB금융","weight":11.54},{"ticker":"024110","name":"기업은행","weight":10.75},{"ticker":"016360","name":"삼성증권","weight":10.2},{"ticker":"005940","name":"NH투자증권","weight":10.17},{"ticker":"001720","name":"신영증권","weight":10.0},{"ticker":"071050","name":"한국금융지주","weight":9.88},{"ticker":"005830","name":"DB손해보험","weight":9.42},{"ticker":"039490","name":"키움증권","weight":9.3},{"ticker":"030610","name":"교보증권","weight":8.12},{"ticker":"032830","name":"삼성생명","weight":3.27}],"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":14530.0,"change_pct":-1.96,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-12-10","close":8895.4268},{"date":"2024-12-11","close":9069.7588},{"date":"2024-12-12","close":9126.2979},{"date":"2024-12-13","close":9083.8906},{"date":"2024-12-16","close":8933.123},{"date":"2024-12-17","close":8810.6221},{"date":"2024-12-18","close":8975.5254},{"date":"2024-12-19","close":8904.8555},{"date":"2024-12-20","close":8730.5254},{"date":"2024-12-23","close":8933.123},{"date":"2024-12-24","close":8970.8145},{"date":"2024-12-26","close":8909.5645},{"date":"2024-12-27","close":8829.4697},{"date":"2024-12-30","close":8768.2178},{"date":"2025-01-02","close":8768.2178},{"date":"2025-01-03","close":8758.7949},{"date":"2025-01-06","close":8791.7754},{"date":"2025-01-07","close":8763.5078},{"date":"2025-01-08","close":8787.0635},{"date":"2025-01-09","close":8810.6221},{"date":"2025-01-10","close":8895.4268},{"date":"2025-01-13","close":8961.3916},{"date":"2025-01-14","close":8885.9268},{"date":"2025-01-15","close":8970.8242},{"date":"2025-01-16","close":9041.5723},{"date":"2025-01-17","close":9017.9883},{"date":"2025-01-20","close":9051.0068},{"date":"2025-01-21","close":9117.0352},{"date":"2025-01-22","close":9173.6338},{"date":"2025-01-23","close":9168.9189},{"date":"2025-01-24","close":9145.3359},{"date":"2025-01-31","close":9376.4463},{"date":"2025-02-03","close":9249.1016},{"date":"2025-02-04","close":9362.2969},{"date":"2025-02-05","close":9357.5801},{"date":"2025-02-06","close":9239.665},{"date":"2025-02-07","close":9263.249},{"date":"2025-02-10","close":9230.2344},{"date":"2025-02-11","close":9216.0859},{"date":"2025-02-12","close":9272.6816},{"date":"2025-02-13","close":9225.4209},{"date":"2025-02-14","close":9371.9307},{"date":"2025-02-17","close":9461.7285},{"date":"2025-02-18","close":9532.6191},{"date":"2025-02-19","close":9551.5234},{"date":"2025-02-20","close":9560.9746},{"date":"2025-02-21","close":9556.25},{"date":"2025-02-24","close":9527.8936},{"date":"2025-02-25","close":9475.9072},{"date":"2025-02-26","close":9504.2627},{"date":"2025-02-27","close":9575.1562},{"date":"2025-02-28","close":9367.2051},{"date":"2025-03-04","close":9305.7656},{"date":"2025-03-05","close":9239.6006},{"date":"2025-03-06","close":9353.0264},{"date":"2025-03-07","close":9225.4209},{"date":"2025-03-10","close":9253.7764},{"date":"2025-03-11","close":9168.707},{"date":"2025-03-12","close":9272.6816},{"date":"2025-03-13","close":9282.1621},{"date":"2025-03-14","close":9230.0186},{"date":"2025-03-17","close":9358.0127},{"date":"2025-03-18","close":9443.3467},{"date":"2025-03-19","close":9504.9736},{"date":"2025-03-20","close":9528.6738},{"date":"2025-03-21","close":9509.7129},{"date":"2025-03-24","close":9514.4531},{"date":"2025-03-25","close":9528.6738},{"date":"2025-03-26","close":9500.2305},{"date":"2025-03-27","close":9452.8281},{"date":"2025-03-28","close":9410.1611},{"date":"2025-03-31","close":9362.7549},{"date":"2025-04-01","close":9481.2705},{"date":"2025-04-02","close":9471.79},{"date":"2025-04-03","close":9234.7559},{"date":"2025-04-04","close":9211.0547},{"date":"2025-04-07","close":8746.4707},{"date":"2025-04-08","close":8651.6602},{"date":"2025-04-09","close":8518.9199},{"date":"2025-04-10","close":8931.3564},{"date":"2025-04-11","close":8836.5439},{"date":"2025-04-14","close":8974.54},{"date":"2025-04-15","close":9136.3281},{"date":"2025-04-16","close":9160.1221},{"date":"2025-04-17","close":9155.3633},{"date":"2025-04-18","close":9288.6025},{"date":"2025-04-21","close":9393.2891},{"date":"2025-04-22","close":9455.1494},{"date":"2025-04-23","close":9555.0781},{"date":"2025-04-24","close":9559.8369},{"date":"2025-04-25","close":9602.6621},{"date":"2025-04-28","close":9564.5957},{"date":"2025-04-29","close":9707.3516},{"date":"2025-04-30","close":9950.0352},{"date":"2025-05-02","close":9983.3438},{"date":"2025-05-07","close":10040.4453},{"date":"2025-05-08","close":10021.4131},{"date":"2025-05-09","close":9992.8623},{"date":"2025-05-12","close":10126.0977},{"date":"2025-05-13","close":10206.9941},{"date":"2025-05-14","close":10171.6377},{"date":"2025-05-15","close":10138.1934},{"date":"2025-05-16","close":10142.9717},{"date":"2025-05-19","close":10042.6416},{"date":"2025-05-20","close":10205.084},{"date":"2025-05-21","close":10353.1885},{"date":"2025-05-22","close":10224.1924},{"date":"2025-05-23","close":10362.7451},{"date":"2025-05-26","close":10472.6328},{"date":"2025-05-27","close":10467.8535},{"date":"2025-05-28","close":10501.2969},{"date":"2025-05-29","close":10916.9541},{"date":"2025-05-30","close":10921.7305},{"date":"2025-06-02","close":10668.5137},{"date":"2025-06-04","close":11332.6113},{"date":"2025-06-05","close":11456.8281},{"date":"2025-06-09","close":11891.5957},{"date":"2025-06-10","close":11753.043},{"date":"2025-06-11","close":11819.9297},{"date":"2025-06-12","close":11867.8828},{"date":"2025-06-13","close":11810.3428},{"date":"2025-06-16","close":12112.4336},{"date":"2025-06-17","close":12131.6152},{"date":"2025-06-18","close":12093.251},{"date":"2025-06-19","close":12040.5068},{"date":"2025-06-20","close":12169.9727},{"date":"2025-06-23","close":12366.5713},{"date":"2025-06-24","close":12879.6504},{"date":"2025-06-25","close":12980.3486},{"date":"2025-06-26","close":12846.084},{"date":"2025-06-27","close":12697.4355},{"date":"2025-06-30","close":12745.3848},{"date":"2025-07-01","close":12937.1895},{"date":"2025-07-02","close":12793.3379},{"date":"2025-07-03","close":12908.4229},{"date":"2025-07-04","close":12683.0498},{"date":"2025-07-07","close":12870.0586},{"date":"2025-07-08","close":13742.7686},{"date":"2025-07-09","close":14150.3535},{"date":"2025-07-10","close":14227.0742},{"date":"2025-07-11","close":14375.7217},{"date":"2025-07-14","close":14797.8281},{"date":"2025-07-15","close":14668.1904},{"date":"2025-07-16","close":13986.3926},{"date":"2025-07-17","close":14029.6074},{"date":"2025-07-18","close":13818.3467},{"date":"2025-07-21","close":13712.7188},{"date":"2025-07-22","close":13741.5244},{"date":"2025-07-23","close":13616.6895},{"date":"2025-07-24","close":13515.8594},{"date":"2025-07-25","close":13626.293},{"date":"2025-07-28","close":12901.2852},{"date":"2025-07-29","close":13098.1416},{"date":"2025-07-30","close":13117.3467},{"date":"2025-07-31","close":13035.7227},{"date":"2025-08-01","close":12358.7314},{"date":"2025-08-04","close":12560.3896},{"date":"2025-08-05","close":12872.4775},{"date":"2025-08-06","close":13059.7305},{"date":"2025-08-07","close":13064.5312},{"date":"2025-08-08","close":13006.9141},{"date":"2025-08-11","close":12810.0596},{"date":"2025-08-12","close":13026.1182},{"date":"2025-08-13","close":13088.793},{"date":"2025-08-14","close":13093.6133},{"date":"2025-08-18","close":12891.1357},{"date":"2025-08-19","close":12833.2842},{"date":"2025-08-20","close":12765.791},{"date":"2025-08-21","close":12775.4326},{"date":"2025-08-22","close":12814.001},{"date":"2025-08-25","close":12958.627},{"date":"2025-08-26","close":12876.6709},{"date":"2025-08-27","close":12920.0605},{"date":"2025-08-28","close":13170.748},{"date":"2025-08-29","close":13098.4355},{"date":"2025-09-01","close":13067.6152},{"date":"2025-09-02","close":13117.7188},{"date":"2025-09-03","close":13098.4355},{"date":"2025-09-04","close":13011.6602},{"date":"2025-09-05","close":13035.7617},{"date":"2025-09-08","close":13141.8223},{"date":"2025-09-09","close":13537.1387},{"date":"2025-09-10","close":14077.082},{"date":"2025-09-11","close":13961.3809},{"date":"2025-09-12","close":14033.9678},{"date":"2025-09-15","close":14396.915},{"date":"2025-09-16","close":14295.29},{"date":"2025-09-17","close":14043.6465},{"date":"2025-09-18","close":14135.5938},{"date":"2025-09-19","close":14179.1475},{"date":"2025-09-22","close":14213.0225},{"date":"2025-09-23","close":14082.3623},{"date":"2025-09-24","close":13830.7188},{"date":"2025-09-25","close":13733.9336},{"date":"2025-09-26","close":13540.3604},{"date":"2025-09-29","close":13729.0938},{"date":"2025-09-30","close":13545.1992},{"date":"2025-10-01","close":13521.0039},{"date":"2025-10-02","close":13632.3076},{"date":"2025-10-10","close":13462.9287},{"date":"2025-10-13","close":13279.0371},{"date":"2025-10-14","close":13206.1572},{"date":"2025-10-15","close":13546.2715},{"date":"2025-10-16","close":13658.0225},{"date":"2025-10-17","close":13444.2373},{"date":"2025-10-20","close":14071.0205},{"date":"2025-10-21","close":13896.1025},{"date":"2025-10-22","close":13891.2441},{"date":"2025-10-23","close":13784.3516},{"date":"2025-10-24","close":13837.7969},{"date":"2025-10-27","close":14158.4785},{"date":"2025-10-28","close":14119.6074},{"date":"2025-10-29","close":13954.4082},{"date":"2025-10-30","close":13978.7012},{"date":"2025-10-31","close":14007.8564},{"date":"2025-11-03","close":14148.7598},{"date":"2025-11-04","close":14022.4307},{"date":"2025-11-05","close":14017.5732},{"date":"2025-11-06","close":14547.1787},{"date":"2025-11-07","close":14245.9346},{"date":"2025-11-10","close":14994.1855},{"date":"2025-11-11","close":14804.6943},{"date":"2025-11-12","close":15421.7578},{"date":"2025-11-13","close":15417.8564},{"date":"2025-11-14","close":14803.2891},{"date":"2025-11-17","close":14593.5566},{"date":"2025-11-18","close":14052.1514},{"date":"2025-11-19","close":14100.9238},{"date":"2025-11-20","close":14159.4551},{"date":"2025-11-21","close":13818.0293},{"date":"2025-11-24","close":13871.6807},{"date":"2025-11-25","close":13886.3145},{"date":"2025-11-26","close":14203.3535},{"date":"2025-11-27","close":14193.5986},{"date":"2025-11-28","close":14252.1299},{"date":"2025-12-01","close":14315.5361},{"date":"2025-12-02","close":14764.2686},{"date":"2025-12-03","close":14832.5527},{"date":"2025-12-04","close":14632.5752},{"date":"2025-12-05","close":14798.4102},{"date":"2025-12-08","close":14617.9434},{"date":"2025-12-09","close":14583.7988},{"date":"2025-12-10","close":14354.5586},{"date":"2025-12-11","close":14300.9033},{"date":"2025-12-12","close":14717.1973},{"date":"2025-12-15","close":14457.627},{"date":"2025-12-16","close":14438.0342},{"date":"2025-12-17","close":14438.0342},{"date":"2025-12-18","close":14389.0605},{"date":"2025-12-19","close":14594.7559},{"date":"2025-12-22","close":14717.1963},{"date":"2025-12-23","close":14824.9424},{"date":"2025-12-24","close":14888.6123},{"date":"2025-12-26","close":14771.0693},{"date":"2025-12-29","close":14824.9424},{"date":"2025-12-30","close":14702.5049},{"date":"2026-01-02","close":14731.8896},{"date":"2026-01-05","close":14731.8896},{"date":"2026-01-06","close":15030.6406},{"date":"2026-01-07","close":14785.7637},{"date":"2026-01-08","close":14614.3486},{"date":"2026-01-09","close":14653.5273},{"date":"2026-01-12","close":14624.1416},{"date":"2026-01-13","close":14707.4023},{"date":"2026-01-14","close":14879.4453},{"date":"2026-01-15","close":14977.7578},{"date":"2026-01-16","close":15120.3096},{"date":"2026-01-19","close":15041.6602},{"date":"2026-01-20","close":15262.8613},{"date":"2026-01-21","close":15218.6221},{"date":"2026-01-22","close":15452.5332},{"date":"2026-01-23","close":15982.165},{"date":"2026-01-26","close":15957.6465},{"date":"2026-01-27","close":16595.166},{"date":"2026-01-28","close":16526.5117},{"date":"2026-01-29","close":17316.0566},{"date":"2026-01-30","close":17337.2363},{"date":"2026-02-02","close":16668.7188},{"date":"2026-02-03","close":17646.916},{"date":"2026-02-04","close":17961.5117},{"date":"2026-02-05","close":17755.0566},{"date":"2026-02-06","close":17700.9883},{"date":"2026-02-09","close":18580.875},{"date":"2026-02-10","close":19352.6211},{"date":"2026-02-11","close":19613.1465},{"date":"2026-02-12","close":20500.1719},{"date":"2026-02-13","close":21180.2266},{"date":"2026-02-19","close":22274.2246},{"date":"2026-02-20","close":23161.252},{"date":"2026-02-23","close":22431.918},{"date":"2026-02-24","close":21830.7129},{"date":"2026-02-25","close":21845.498},{"date":"2026-02-26","close":22032.7598},{"date":"2026-02-27","close":21121.0898},{"date":"2026-03-03","close":20076.3711},{"date":"2026-03-04","close":17814.4531},{"date":"2026-03-05","close":19558.9375},{"date":"2026-03-06","close":19494.875},{"date":"2026-03-09","close":18647.2715},{"date":"2026-03-10","close":19149.9199},{"date":"2026-03-11","close":19770.8398},{"date":"2026-03-12","close":19548.5273},{"date":"2026-03-13","close":19197.7715},{"date":"2026-03-16","close":19074.2656},{"date":"2026-03-17","close":19425.0234},{"date":"2026-03-18","close":20106.7754},{"date":"2026-03-19","close":19711.5547},{"date":"2026-03-20","close":20121.5957},{"date":"2026-03-23","close":18610.4531},{"date":"2026-03-24","close":18773.0977},{"date":"2026-03-25","close":19458.1738},{"date":"2026-03-26","close":19211.7461},{"date":"2026-03-27","close":19453.2461},{"date":"2026-03-30","close":18605.5254},{"date":"2026-03-31","close":18324.5938},{"date":"2026-04-01","close":19290.5996},{"date":"2026-04-02","close":18418.2383},{"date":"2026-04-03","close":18589.6582},{"date":"2026-04-06","close":18694.2402},{"date":"2026-04-07","close":18556.2383},{"date":"2026-04-08","close":19773.6035},{"date":"2026-04-09","close":19517.3184},{"date":"2026-04-10","close":20074.25},{"date":"2026-04-13","close":20059.4688},{"date":"2026-04-14","close":20553.543},{"date":"2026-04-15","close":20563.4258},{"date":"2026-04-16","close":20593.0684},{"date":"2026-04-17","close":20642.4766},{"date":"2026-04-20","close":20677.0586},{"date":"2026-04-21","close":20657.2949},{"date":"2026-04-22","close":20449.7852},{"date":"2026-04-23","close":20553.543},{"date":"2026-04-24","close":20558.4844},{"date":"2026-04-27","close":20459.668},{"date":"2026-04-28","close":20375.6738},{"date":"2026-04-29","close":20163.2227},{"date":"2026-04-30","close":19713.6133},{"date":"2026-05-04","close":20780.8145},{"date":"2026-05-06","close":21744.2637},{"date":"2026-05-07","close":21383.5879},{"date":"2026-05-08","close":21013.0312},{"date":"2026-05-11","close":20775.877},{"date":"2026-05-12","close":19921.125},{"date":"2026-05-13","close":19703.7324},{"date":"2026-05-14","close":20070.1758},{"date":"2026-05-15","close":19599.7402},{"date":"2026-05-18","close":19005.5098},{"date":"2026-05-19","close":18485.5566},{"date":"2026-05-20","close":18099.3066},{"date":"2026-05-21","close":19089.6914},{"date":"2026-05-22","close":19451.1816},{"date":"2026-05-26","close":19035.2188},{"date":"2026-05-27","close":18663.8242},{"date":"2026-05-28","close":18124.0664},{"date":"2026-05-29","close":18005.2188},{"date":"2026-06-01","close":18317.1914},{"date":"2026-06-02","close":18337.0},{"date":"2026-06-04","close":18797.5293},{"date":"2026-06-05","close":18891.6133},{"date":"2026-06-08","close":17232.7188},{"date":"2026-06-09","close":18039.8828},{"date":"2026-06-10","close":17628.873},{"date":"2026-06-11","close":17628.873},{"date":"2026-06-12","close":18477.7988},{"date":"2026-06-15","close":19093.3926},{"date":"2026-06-16","close":19579.9121},{"date":"2026-06-17","close":19078.5},{"date":"2026-06-18","close":18631.6973},{"date":"2026-06-19","close":18398.3672},{"date":"2026-06-22","close":17713.2695},{"date":"2026-06-23","close":16953.7031},{"date":"2026-06-24","close":16899.0938},{"date":"2026-06-25","close":17117.5312},{"date":"2026-06-26","close":16382.7871},{"date":"2026-06-29","close":17062.9219},{"date":"2026-06-30","close":17117.5312},{"date":"2026-07-01","close":17335.9688},{"date":"2026-07-02","close":17316.1094},{"date":"2026-07-03","close":18328.8633},{"date":"2026-07-06","close":18601.9102},{"date":"2026-07-07","close":18194.8242},{"date":"2026-07-08","close":17663.623},{"date":"2026-07-09","close":17092.709},{"date":"2026-07-10","close":18070.7129},{"date":"2026-07-13","close":17782.7695},{"date":"2026-07-14","close":17347.832},{"date":"2026-07-15","close":18009.6953},{"date":"2026-07-16","close":17726.0391},{"date":"2026-07-20","close":16969.6211},{"date":"2026-07-21","close":17183.6094},{"date":"2026-07-22","close":17148.7734},{"date":"2026-07-23","close":17417.5},{"date":"2026-07-24","close":17178.6328},{"date":"2026-07-27","close":17193.5625},{"date":"2026-07-28","close":16118.6533},{"date":"2026-07-29","close":15392.0938},{"date":"2026-07-30","close":15750.3975},{"date":"2026-07-31","close":16591.4141},{"date":"2026-08-03","close":16262.9697},{"date":"2026-08-04","close":16471.9785},{"date":"2026-08-05","close":16661.084},{"date":"2026-08-06","close":16785.4961},{"date":"2026-08-07","close":16651.1309},{"date":"2026-08-10","close":16710.8496},{"date":"2026-08-11","close":16755.6367},{"date":"2026-08-12","close":16820.3301},{"date":"2026-08-13","close":16770.4473},{"date":"2026-08-14","close":17199.4355},{"date":"2026-08-18","close":16810.3535},{"date":"2026-08-19","close":16456.1875},{"date":"2026-08-20","close":16565.9297},{"date":"2026-08-21","close":16471.1523},{"date":"2026-08-24","close":16366.3994},{"date":"2026-08-25","close":16560.9414},{"date":"2026-08-26","close":16810.3535},{"date":"2026-08-27","close":16760.4707},{"date":"2026-08-28","close":16860.2344},{"date":"2026-08-31","close":16760.4707},{"date":"2026-09-01","close":16999.9062},{"date":"2026-09-02","close":16710.5879},{"date":"2026-09-03","close":16960.0},{"date":"2026-09-04","close":16790.4004},{"date":"2026-09-07","close":16960.0},{"date":"2026-09-08","close":16785.4121},{"date":"2026-09-09","close":16720.5645},{"date":"2026-09-10","close":16850.2578},{"date":"2026-09-11","close":16960.0},{"date":"2026-09-14","close":16946.1406},{"date":"2026-09-15","close":16621.9805},{"date":"2026-09-16","close":16482.3418},{"date":"2026-09-17","close":16517.25},{"date":"2026-09-18","close":16362.6504},{"date":"2026-09-21","close":16457.4062},{"date":"2026-09-22","close":16407.5352},{"date":"2026-09-23","close":16472.3672},{"date":"2026-09-28","close":16602.0312},{"date":"2026-09-29","close":16427.4824},{"date":"2026-09-30","close":16168.1543},{"date":"2026-10-01","close":16237.9736},{"date":"2026-10-02","close":16302.8057},{"date":"2026-10-06","close":16232.9863},{"date":"2026-10-07","close":16237.9736},{"date":"2026-10-08","close":15819.0576},{"date":"2026-10-12","close":15564.7158},{"date":"2026-10-13","close":15455.0},{"date":"2026-10-14","close":15165.0},{"date":"2026-10-15","close":14705.0},{"date":"2026-10-16","close":15025.0},{"date":"2026-10-19","close":15290.0},{"date":"2026-10-20","close":15000.0},{"date":"2026-10-21","close":14960.0},{"date":"2026-10-22","close":14820.0},{"date":"2026-10-23","close":14275.0}],"chart_data":[{"date":"2024-12-10","open":8886,"high":8924,"low":8848,"close":8895,"volume":30046},{"date":"2024-12-11","open":8891,"high":9093,"low":8882,"close":9070,"volume":98268},{"date":"2024-12-12","open":9075,"high":9141,"low":9056,"close":9126,"volume":228908},{"date":"2024-12-13","open":9084,"high":9117,"low":9027,"close":9084,"volume":223803},{"date":"2024-12-16","open":9108,"high":9164,"low":8915,"close":8933,"volume":116394},{"date":"2024-12-17","open":8933,"high":8947,"low":8755,"close":8811,"volume":103206},{"date":"2024-12-18","open":8812,"high":8986,"low":8812,"close":8976,"volume":98482},{"date":"2024-12-19","open":8830,"high":8963,"low":8815,"close":8905,"volume":93659},{"date":"2024-12-20","open":8841,"high":8841,"low":8687,"close":8731,"volume":109533},{"date":"2024-12-23","open":8769,"high":8942,"low":8755,"close":8933,"volume":208054},{"date":"2024-12-24","open":8935,"high":8971,"low":8908,"close":8971,"volume":193191},{"date":"2024-12-26","open":8969,"high":8969,"low":8858,"close":8910,"volume":218415},{"date":"2024-12-27","open":8814,"high":8829,"low":8762,"close":8829,"volume":210625},{"date":"2024-12-30","open":8810,"high":8881,"low":8768,"close":8768,"volume":103097},{"date":"2025-01-02","open":8773,"high":8890,"low":8734,"close":8768,"volume":205367},{"date":"2025-01-03","open":8773,"high":8820,"low":8744,"close":8759,"volume":291606},{"date":"2025-01-06","open":8763,"high":8792,"low":8701,"close":8792,"volume":300101},{"date":"2025-01-07","open":8844,"high":8844,"low":8764,"close":8764,"volume":241573},{"date":"2025-01-08","open":8754,"high":8867,"low":8754,"close":8787,"volume":185851},{"date":"2025-01-09","open":8774,"high":8887,"low":8764,"close":8811,"volume":99918},{"date":"2025-01-10","open":8797,"high":8919,"low":8778,"close":8895,"volume":95946},{"date":"2025-01-13","open":8858,"high":9023,"low":8858,"close":8961,"volume":8249},{"date":"2025-01-14","open":8969,"high":8969,"low":8872,"close":8886,"volume":14087},{"date":"2025-01-15","open":8902,"high":9024,"low":8902,"close":8971,"volume":9903},{"date":"2025-01-16","open":9014,"high":9075,"low":9009,"close":9042,"volume":7831},{"date":"2025-01-17","open":9041,"high":9088,"low":8998,"close":9018,"volume":8284},{"date":"2025-01-20","open":9037,"high":9098,"low":9022,"close":9051,"volume":7079},{"date":"2025-01-21","open":9051,"high":9141,"low":9051,"close":9117,"volume":145730},{"date":"2025-01-22","open":9179,"high":9197,"low":9146,"close":9174,"volume":213295},{"date":"2025-01-23","open":9169,"high":9245,"low":9150,"close":9169,"volume":3792},{"date":"2025-01-24","open":9163,"high":9183,"low":9116,"close":9145,"volume":2738},{"date":"2025-01-31","open":9209,"high":9376,"low":9209,"close":9376,"volume":17626},{"date":"2025-02-03","open":9279,"high":9304,"low":9168,"close":9249,"volume":359496},{"date":"2025-02-04","open":9299,"high":9367,"low":9284,"close":9362,"volume":6618},{"date":"2025-02-05","open":9446,"high":9454,"low":9324,"close":9358,"volume":9361},{"date":"2025-02-06","open":9352,"high":9352,"low":9183,"close":9240,"volume":19525},{"date":"2025-02-07","open":9225,"high":9323,"low":9178,"close":9263,"volume":5356},{"date":"2025-02-10","open":9289,"high":9333,"low":9230,"close":9230,"volume":13664},{"date":"2025-02-11","open":9290,"high":9300,"low":9169,"close":9216,"volume":6331},{"date":"2025-02-12","open":9225,"high":9347,"low":9225,"close":9273,"volume":5274},{"date":"2025-02-13","open":9273,"high":9310,"low":9225,"close":9225,"volume":9033},{"date":"2025-02-14","open":9248,"high":9382,"low":9248,"close":9372,"volume":10854},{"date":"2025-02-17","open":9394,"high":9462,"low":9342,"close":9462,"volume":24210},{"date":"2025-02-18","open":9470,"high":9557,"low":9451,"close":9533,"volume":25055},{"date":"2025-02-19","open":9484,"high":9624,"low":9469,"close":9552,"volume":8104},{"date":"2025-02-20","open":9518,"high":9599,"low":9518,"close":9561,"volume":20650},{"date":"2025-02-21","open":9608,"high":9608,"low":9532,"close":9556,"volume":14147},{"date":"2025-02-24","open":9523,"high":9561,"low":9490,"close":9528,"volume":19768},{"date":"2025-02-25","open":9491,"high":9548,"low":9466,"close":9476,"volume":22228},{"date":"2025-02-26","open":9470,"high":9509,"low":9430,"close":9504,"volume":11177},{"date":"2025-02-27","open":9536,"high":9575,"low":9434,"close":9575,"volume":29062},{"date":"2025-02-28","open":9526,"high":9526,"low":9357,"close":9367,"volume":58557},{"date":"2025-03-04","open":9359,"high":9451,"low":9286,"close":9306,"volume":29162},{"date":"2025-03-05","open":9310,"high":9343,"low":9154,"close":9240,"volume":11663},{"date":"2025-03-06","open":9263,"high":9383,"low":9235,"close":9353,"volume":46407},{"date":"2025-03-07","open":9295,"high":9324,"low":9205,"close":9225,"volume":20999},{"date":"2025-03-10","open":9173,"high":9263,"low":9107,"close":9254,"volume":3939},{"date":"2025-03-11","open":9121,"high":9206,"low":9117,"close":9169,"volume":19409},{"date":"2025-03-12","open":9168,"high":9280,"low":9168,"close":9273,"volume":15975},{"date":"2025-03-13","open":9274,"high":9341,"low":9245,"close":9282,"volume":1832},{"date":"2025-03-14","open":9244,"high":9281,"low":9210,"close":9230,"volume":33078},{"date":"2025-03-17","open":9275,"high":9358,"low":9257,"close":9358,"volume":2548},{"date":"2025-03-18","open":9380,"high":9481,"low":9380,"close":9443,"volume":6051},{"date":"2025-03-19","open":9443,"high":9510,"low":9443,"close":9505,"volume":8097},{"date":"2025-03-20","open":9553,"high":9582,"low":9500,"close":9529,"volume":6589},{"date":"2025-03-21","open":9471,"high":9548,"low":9448,"close":9510,"volume":2896},{"date":"2025-03-24","open":9528,"high":9528,"low":9490,"close":9514,"volume":830},{"date":"2025-03-25","open":9476,"high":9534,"low":9471,"close":9529,"volume":6811},{"date":"2025-03-26","open":9534,"high":9577,"low":9452,"close":9500,"volume":17119},{"date":"2025-03-27","open":9487,"high":9487,"low":9417,"close":9453,"volume":11351},{"date":"2025-03-28","open":9546,"high":9594,"low":9410,"close":9410,"volume":11808},{"date":"2025-03-31","open":9391,"high":9391,"low":9267,"close":9363,"volume":14065},{"date":"2025-04-01","open":9385,"high":9481,"low":9385,"close":9481,"volume":11556},{"date":"2025-04-02","open":9477,"high":9497,"low":9381,"close":9472,"volume":8036},{"date":"2025-04-03","open":9281,"high":9301,"low":9215,"close":9235,"volume":4735},{"date":"2025-04-04","open":9231,"high":9274,"low":9150,"close":9211,"volume":9477},{"date":"2025-04-07","open":8945,"high":8999,"low":8683,"close":8746,"volume":20095},{"date":"2025-04-08","open":8746,"high":8784,"low":8628,"close":8652,"volume":9916},{"date":"2025-04-09","open":8591,"high":8591,"low":8423,"close":8519,"volume":33900},{"date":"2025-04-10","open":8860,"high":8939,"low":8761,"close":8931,"volume":34136},{"date":"2025-04-11","open":8859,"high":8864,"low":8740,"close":8837,"volume":10588},{"date":"2025-04-14","open":8919,"high":9005,"low":8919,"close":8975,"volume":9153},{"date":"2025-04-15","open":8998,"high":9136,"low":8993,"close":9136,"volume":3782},{"date":"2025-04-16","open":9147,"high":9170,"low":9089,"close":9160,"volume":21200},{"date":"2025-04-17","open":9184,"high":9184,"low":9121,"close":9155,"volume":11476},{"date":"2025-04-18","open":9176,"high":9289,"low":9161,"close":9289,"volume":41248},{"date":"2025-04-21","open":9311,"high":9393,"low":9286,"close":9393,"volume":28248},{"date":"2025-04-22","open":9420,"high":9480,"low":9379,"close":9455,"volume":30926},{"date":"2025-04-23","open":9516,"high":9555,"low":9507,"close":9555,"volume":2368},{"date":"2025-04-24","open":9551,"high":9565,"low":9517,"close":9560,"volume":12611},{"date":"2025-04-25","open":9568,"high":9682,"low":9563,"close":9603,"volume":14745},{"date":"2025-04-28","open":9585,"high":9595,"low":9513,"close":9565,"volume":37121},{"date":"2025-04-29","open":9589,"high":9750,"low":9589,"close":9707,"volume":34702},{"date":"2025-04-30","open":9745,"high":9950,"low":9745,"close":9950,"volume":29721},{"date":"2025-05-02","open":9922,"high":10003,"low":9837,"close":9983,"volume":6196},{"date":"2025-05-07","open":10171,"high":10171,"low":10016,"close":10040,"volume":7860},{"date":"2025-05-08","open":10040,"high":10040,"low":9981,"close":10021,"volume":4535},{"date":"2025-05-09","open":10023,"high":10023,"low":9919,"close":9993,"volume":9967},{"date":"2025-05-12","open":10030,"high":10156,"low":10030,"close":10126,"volume":15313},{"date":"2025-05-13","open":10324,"high":10324,"low":10040,"close":10207,"volume":18233},{"date":"2025-05-14","open":10204,"high":10232,"low":10109,"close":10172,"volume":44948},{"date":"2025-05-15","open":10138,"high":10245,"low":10109,"close":10138,"volume":15258},{"date":"2025-05-16","open":10128,"high":10158,"low":10032,"close":10143,"volume":10556},{"date":"2025-05-19","open":10125,"high":10145,"low":9984,"close":10043,"volume":7903},{"date":"2025-05-20","open":10056,"high":10205,"low":10056,"close":10205,"volume":25648},{"date":"2025-05-21","open":10210,"high":10353,"low":10188,"close":10353,"volume":8532},{"date":"2025-05-22","open":10304,"high":10357,"low":10200,"close":10224,"volume":10151},{"date":"2025-05-23","open":10272,"high":10408,"low":10267,"close":10363,"volume":8805},{"date":"2025-05-26","open":10373,"high":10473,"low":10323,"close":10473,"volume":6041},{"date":"2025-05-27","open":10455,"high":10478,"low":10368,"close":10468,"volume":11677},{"date":"2025-05-28","open":10467,"high":10544,"low":10435,"close":10501,"volume":6454},{"date":"2025-05-29","open":10576,"high":10917,"low":10558,"close":10917,"volume":66382},{"date":"2025-05-30","open":10956,"high":10994,"low":10850,"close":10922,"volume":39914},{"date":"2025-06-02","open":10922,"high":11026,"low":10533,"close":10669,"volume":33889},{"date":"2025-06-04","open":10844,"high":11333,"low":10820,"close":11333,"volume":28745},{"date":"2025-06-05","open":11457,"high":11467,"low":11229,"close":11457,"volume":32811},{"date":"2025-06-09","open":11624,"high":12099,"low":11624,"close":11892,"volume":105532},{"date":"2025-06-10","open":11981,"high":12011,"low":11656,"close":11753,"volume":95094},{"date":"2025-06-11","open":11763,"high":11844,"low":11581,"close":11820,"volume":38943},{"date":"2025-06-12","open":11768,"high":11949,"low":11739,"close":11868,"volume":56507},{"date":"2025-06-13","open":11885,"high":11987,"low":11691,"close":11810,"volume":118483},{"date":"2025-06-16","open":11836,"high":12112,"low":11802,"close":12112,"volume":47148},{"date":"2025-06-17","open":12218,"high":12416,"low":11969,"close":12132,"volume":87055},{"date":"2025-06-18","open":12011,"high":12188,"low":11996,"close":12093,"volume":99258},{"date":"2025-06-19","open":12160,"high":12185,"low":11889,"close":12041,"volume":56078},{"date":"2025-06-20","open":12145,"high":12251,"low":11977,"close":12170,"volume":43745},{"date":"2025-06-23","open":12099,"high":12367,"low":12008,"close":12367,"volume":45942},{"date":"2025-06-24","open":12643,"high":12907,"low":12545,"close":12880,"volume":84788},{"date":"2025-06-25","open":13019,"high":13019,"low":12823,"close":12980,"volume":33470},{"date":"2025-06-26","open":12917,"high":12917,"low":12586,"close":12846,"volume":112373},{"date":"2025-06-27","open":12891,"high":12929,"low":12654,"close":12697,"volume":63664},{"date":"2025-06-30","open":12691,"high":12822,"low":12648,"close":12745,"volume":27674},{"date":"2025-07-01","open":12917,"high":13186,"low":12907,"close":12937,"volume":241553},{"date":"2025-07-02","open":12946,"high":12965,"low":12632,"close":12793,"volume":165027},{"date":"2025-07-03","open":12938,"high":13024,"low":12823,"close":12908,"volume":140895},{"date":"2025-07-04","open":12994,"high":13034,"low":12644,"close":12683,"volume":139809},{"date":"2025-07-07","open":12614,"high":12870,"low":12609,"close":12870,"volume":114878},{"date":"2025-07-08","open":12870,"high":13743,"low":12870,"close":13743,"volume":320755},{"date":"2025-07-09","open":13942,"high":14197,"low":13742,"close":14150,"volume":301552},{"date":"2025-07-10","open":14084,"high":14293,"low":13973,"close":14227,"volume":340581},{"date":"2025-07-11","open":14346,"high":14478,"low":14270,"close":14376,"volume":733003},{"date":"2025-07-14","open":14406,"high":14798,"low":14307,"close":14798,"volume":306393},{"date":"2025-07-15","open":14773,"high":14773,"low":14514,"close":14668,"volume":740801},{"date":"2025-07-16","open":14523,"high":14523,"low":13914,"close":13986,"volume":527281},{"date":"2025-07-17","open":14068,"high":14078,"low":13831,"close":14030,"volume":305497},{"date":"2025-07-18","open":14082,"high":14082,"low":13612,"close":13818,"volume":309468},{"date":"2025-07-21","open":13675,"high":13732,"low":13612,"close":13713,"volume":429509},{"date":"2025-07-22","open":13742,"high":13963,"low":13618,"close":13742,"volume":457162},{"date":"2025-07-23","open":13740,"high":13803,"low":13433,"close":13617,"volume":360468},{"date":"2025-07-24","open":13732,"high":13856,"low":13477,"close":13516,"volume":1474153},{"date":"2025-07-25","open":13487,"high":13799,"low":13444,"close":13626,"volume":248544},{"date":"2025-07-28","open":13560,"high":13560,"low":12858,"close":12901,"volume":369650},{"date":"2025-07-29","open":12800,"high":13130,"low":12791,"close":13098,"volume":200052},{"date":"2025-07-30","open":13147,"high":13250,"low":12989,"close":13117,"volume":166610},{"date":"2025-07-31","open":13108,"high":13165,"low":12982,"close":13036,"volume":172119},{"date":"2025-08-01","open":12749,"high":12812,"low":12320,"close":12359,"volume":312608},{"date":"2025-08-04","open":12358,"high":12569,"low":12329,"close":12560,"volume":101679},{"date":"2025-08-05","open":12660,"high":12953,"low":12660,"close":12872,"volume":1195242},{"date":"2025-08-06","open":12864,"high":13060,"low":12850,"close":13060,"volume":227443},{"date":"2025-08-07","open":13111,"high":13111,"low":12954,"close":13065,"volume":817005},{"date":"2025-08-08","open":13064,"high":13069,"low":12891,"close":13007,"volume":110332},{"date":"2025-08-11","open":13007,"high":13007,"low":12762,"close":12810,"volume":32616},{"date":"2025-08-12","open":12805,"high":13276,"low":12805,"close":13026,"volume":103832},{"date":"2025-08-13","open":13185,"high":13185,"low":13011,"close":13089,"volume":1381058},{"date":"2025-08-14","open":13089,"high":13203,"low":13036,"close":13094,"volume":91428},{"date":"2025-08-18","open":12953,"high":12958,"low":12781,"close":12891,"volume":1069623},{"date":"2025-08-19","open":12889,"high":12889,"low":12730,"close":12833,"volume":1150569},{"date":"2025-08-20","open":12835,"high":12881,"low":12447,"close":12766,"volume":130983},{"date":"2025-08-21","open":12765,"high":12880,"low":12755,"close":12775,"volume":445559},{"date":"2025-08-22","open":12790,"high":12905,"low":12716,"close":12814,"volume":83123},{"date":"2025-08-25","open":12859,"high":13013,"low":12845,"close":12959,"volume":123352},{"date":"2025-08-26","open":12958,"high":12958,"low":12801,"close":12877,"volume":36510},{"date":"2025-08-27","open":12971,"high":12971,"low":12804,"close":12920,"volume":27114},{"date":"2025-08-28","open":12901,"high":13260,"low":12835,"close":13171,"volume":88119},{"date":"2025-08-29","open":13194,"high":13213,"low":13064,"close":13098,"volume":47103},{"date":"2025-09-01","open":13068,"high":13172,"low":13005,"close":13068,"volume":86800},{"date":"2025-09-02","open":13086,"high":13163,"low":13008,"close":13118,"volume":41891},{"date":"2025-09-03","open":13115,"high":13115,"low":13006,"close":13098,"volume":49249},{"date":"2025-09-04","open":13055,"high":13055,"low":12945,"close":13012,"volume":38819},{"date":"2025-09-05","open":13011,"high":13079,"low":12981,"close":13036,"volume":31108},{"date":"2025-09-08","open":13022,"high":13162,"low":12948,"close":13142,"volume":32051},{"date":"2025-09-09","open":13249,"high":13542,"low":13146,"close":13537,"volume":4155852},{"date":"2025-09-10","open":13642,"high":14125,"low":13566,"close":14077,"volume":255674},{"date":"2025-09-11","open":14125,"high":14125,"low":13787,"close":13961,"volume":227225},{"date":"2025-09-12","open":14182,"high":14187,"low":13940,"close":14034,"volume":3154979},{"date":"2025-09-15","open":14087,"high":14446,"low":14082,"close":14397,"volume":2409605},{"date":"2025-09-16","open":14452,"high":14452,"low":14261,"close":14295,"volume":129898},{"date":"2025-09-17","open":14240,"high":14240,"low":13985,"close":14044,"volume":136978},{"date":"2025-09-18","open":14164,"high":14164,"low":13981,"close":14136,"volume":75916},{"date":"2025-09-19","open":14137,"high":14214,"low":14123,"close":14179,"volume":45769},{"date":"2025-09-22","open":14164,"high":14309,"low":14140,"close":14213,"volume":101367},{"date":"2025-09-23","open":14275,"high":14275,"low":14073,"close":14082,"volume":77446},{"date":"2025-09-24","open":14093,"high":14093,"low":13716,"close":13831,"volume":96509},{"date":"2025-09-25","open":13782,"high":13830,"low":13661,"close":13734,"volume":94823},{"date":"2025-09-26","open":13695,"high":13707,"low":13467,"close":13540,"volume":122721},{"date":"2025-09-29","open":13674,"high":13863,"low":13674,"close":13729,"volume":32402},{"date":"2025-09-30","open":13705,"high":13705,"low":13516,"close":13545,"volume":43155},{"date":"2025-10-01","open":13546,"high":13581,"low":13447,"close":13521,"volume":74864},{"date":"2025-10-02","open":13594,"high":13854,"low":13502,"close":13632,"volume":56576},{"date":"2025-10-10","open":13667,"high":13696,"low":13444,"close":13463,"volume":186312},{"date":"2025-10-13","open":13308,"high":13392,"low":13136,"close":13279,"volume":89211},{"date":"2025-10-14","open":13226,"high":13434,"low":13137,"close":13206,"volume":96723},{"date":"2025-10-15","open":13314,"high":13581,"low":13279,"close":13546,"volume":68305},{"date":"2025-10-16","open":13577,"high":13828,"low":13577,"close":13658,"volume":657886},{"date":"2025-10-17","open":13597,"high":13621,"low":13379,"close":13444,"volume":71976},{"date":"2025-10-20","open":13461,"high":14080,"low":13361,"close":14071,"volume":116779},{"date":"2025-10-21","open":14187,"high":14295,"low":13891,"close":13896,"volume":435404},{"date":"2025-10-22","open":13896,"high":13925,"low":13654,"close":13891,"volume":466653},{"date":"2025-10-23","open":13759,"high":13944,"low":13615,"close":13784,"volume":61750},{"date":"2025-10-24","open":13886,"high":14014,"low":13828,"close":13838,"volume":53983},{"date":"2025-10-27","open":13995,"high":14314,"low":13995,"close":14158,"volume":108922},{"date":"2025-10-28","open":14115,"high":14180,"low":13943,"close":14120,"volume":130145},{"date":"2025-10-29","open":14270,"high":14270,"low":13896,"close":13954,"volume":77786},{"date":"2025-10-30","open":14080,"high":14393,"low":13969,"close":13979,"volume":143177},{"date":"2025-10-31","open":14043,"high":14147,"low":13913,"close":14008,"volume":78524},{"date":"2025-11-03","open":13990,"high":14223,"low":13970,"close":14149,"volume":65263,"rsi_14":70.02,"sma_20":14102.92,"sma_60":13823.85,"sma_120":13133.4},{"date":"2025-11-04","open":14032,"high":14215,"low":13953,"close":14022,"volume":149949,"rsi_14":61.17,"sma_20":14127.47,"sma_60":13848.89,"sma_120":13167.81},{"date":"2025-11-05","open":14133,"high":14133,"low":13619,"close":14018,"volume":142523,"rsi_14":58.9,"sma_20":14153.04,"sma_60":13868.51,"sma_120":13202.43},{"date":"2025-11-06","open":14164,"high":14651,"low":14064,"close":14547,"volume":199023,"rsi_14":73.54,"sma_20":14199.88,"sma_60":13893.94,"sma_120":13240.39},{"date":"2025-11-07","open":14576,"high":14640,"low":14039,"close":14246,"volume":119805,"rsi_14":54.31,"sma_20":14240.08,"sma_60":13914.16,"sma_120":13275.11},{"date":"2025-11-10","open":14650,"high":15057,"low":14541,"close":14994,"volume":349607,"rsi_14":71.25,"sma_20":14327.94,"sma_60":13948.14,"sma_120":13316.52},{"date":"2025-11-11","open":14988,"high":15116,"low":14693,"close":14805,"volume":294754,"rsi_14":66.52,"sma_20":14409.92,"sma_60":13982.25,"sma_120":13356.62},{"date":"2025-11-12","open":14805,"high":15422,"low":14756,"close":15422,"volume":181019,"rsi_14":74.96,"sma_20":14506.01,"sma_60":14023.19,"sma_120":13401.94},{"date":"2025-11-13","open":15363,"high":15482,"low":15209,"close":15418,"volume":102392,"rsi_14":74.46,"sma_20":14596.22,"sma_60":14063.0,"sma_120":13448.09},{"date":"2025-11-14","open":15189,"high":15300,"low":14803,"close":14803,"volume":130333,"rsi_14":59.16,"sma_20":14665.93,"sma_60":14092.22,"sma_120":13487.61},{"date":"2025-11-17","open":14859,"high":14859,"low":14589,"close":14594,"volume":77441,"rsi_14":56.38,"sma_20":14692.62,"sma_60":14121.31,"sma_120":13524.07},{"date":"2025-11-18","open":14418,"high":14562,"low":13983,"close":14052,"volume":145751,"rsi_14":51.21,"sma_20":14700.7,"sma_60":14142.15,"sma_120":13557.01},{"date":"2025-11-19","open":14178,"high":14178,"low":13823,"close":14101,"volume":202103,"rsi_14":51.49,"sma_20":14711.49,"sma_60":14164.97,"sma_120":13589.19},{"date":"2025-11-20","open":14276,"high":14315,"low":14144,"close":14159,"volume":143197,"rsi_14":51.82,"sma_20":14730.67,"sma_60":14188.62,"sma_120":13620.92},{"date":"2025-11-21","open":13774,"high":13901,"low":13749,"close":13818,"volume":135300,"rsi_14":46.18,"sma_20":14729.65,"sma_60":14205.76,"sma_120":13649.78},{"date":"2025-11-24","open":14078,"high":14078,"low":13819,"close":13872,"volume":166715,"rsi_14":48.19,"sma_20":14714.92,"sma_60":14221.38,"sma_120":13678.8},{"date":"2025-11-25","open":14097,"high":14165,"low":13780,"close":13886,"volume":201005,"rsi_14":48.43,"sma_20":14702.85,"sma_60":14238.65,"sma_120":13704.4},{"date":"2025-11-26","open":14097,"high":14218,"low":13950,"close":14203,"volume":64981,"rsi_14":45.77,"sma_20":14715.58,"sma_60":14260.57,"sma_120":13732.67},{"date":"2025-11-27","open":14203,"high":14345,"low":14194,"close":14194,"volume":109092,"rsi_14":49.3,"sma_20":14726.55,"sma_60":14278.07,"sma_120":13763.02},{"date":"2025-11-28","open":14320,"high":14320,"low":14130,"close":14252,"volume":41993,"rsi_14":37.93,"sma_20":14738.99,"sma_60":14297.78,"sma_120":13788.21},{"date":"2025-12-01","open":14296,"high":14394,"low":14164,"close":14316,"volume":144222,"rsi_14":41.69,"sma_20":14747.57,"sma_60":14318.57,"sma_120":13812.89},{"date":"2025-12-02","open":14428,"high":14808,"low":14355,"close":14764,"volume":69578,"rsi_14":38.17,"sma_20":14785.49,"sma_60":14346.74,"sma_120":13837.71},{"date":"2025-12-03","open":14720,"high":14994,"low":14613,"close":14833,"volume":95362,"rsi_14":39.71,"sma_20":14827.16,"sma_60":14376.37,"sma_120":13864.26},{"date":"2025-12-04","open":14779,"high":14798,"low":14555,"close":14633,"volume":64102,"rsi_14":46.48,"sma_20":14831.58,"sma_60":14404.07,"sma_120":13888.55},{"date":"2025-12-05","open":14628,"high":14798,"low":14535,"close":14798,"volume":39854,"rsi_14":54.3,"sma_20":14859.9,"sma_60":14434.19,"sma_120":13913.85},{"date":"2025-12-08","open":14798,"high":14823,"low":14545,"close":14618,"volume":44159,"rsi_14":63.93,"sma_20":14840.61,"sma_60":14459.43,"sma_120":13938.08},{"date":"2025-12-09","open":14618,"high":14618,"low":14437,"close":14584,"volume":106510,"rsi_14":61.98,"sma_20":14829.23,"sma_60":14477.33,"sma_120":13959.47},{"date":"2025-12-10","open":14584,"high":14584,"low":14316,"close":14355,"volume":137369,"rsi_14":54.47,"sma_20":14774.51,"sma_60":14482.06,"sma_120":13978.74},{"date":"2025-12-11","open":14423,"high":14486,"low":14272,"close":14301,"volume":52843,"rsi_14":62.73,"sma_20":14717.23,"sma_60":14487.86,"sma_120":13997.85},{"date":"2025-12-12","open":14389,"high":14722,"low":14389,"close":14717,"volume":61709,"rsi_14":67.87,"sma_20":14709.71,"sma_60":14498.48,"sma_120":14020.45},{"date":"2025-12-15","open":14502,"high":14585,"low":14433,"close":14458,"volume":68033,"rsi_14":60.49,"sma_20":14699.73,"sma_60":14498.49,"sma_120":14039.74},{"date":"2025-12-16","open":14458,"high":14546,"low":14384,"close":14438,"volume":29933,"rsi_14":54.1,"sma_20":14716.41,"sma_60":14499.93,"sma_120":14057.21},{"date":"2025-12-17","open":14448,"high":14463,"low":14340,"close":14438,"volume":104335,"rsi_14":54.34,"sma_20":14730.64,"sma_60":14505.63,"sma_120":14070.29},{"date":"2025-12-18","open":14389,"high":14438,"low":14247,"close":14389,"volume":31328,"rsi_14":51.83,"sma_20":14739.41,"sma_60":14508.94,"sma_120":14082.11},{"date":"2025-12-19","open":14409,"high":14600,"low":14409,"close":14595,"volume":22134,"rsi_14":54.84,"sma_20":14776.16,"sma_60":14515.04,"sma_120":14096.81},{"date":"2025-12-22","open":14629,"high":14805,"low":14629,"close":14717,"volume":39533,"rsi_14":47.24,"sma_20":14816.46,"sma_60":14522.62,"sma_120":14113.83},{"date":"2025-12-23","open":14771,"high":14903,"low":14751,"close":14825,"volume":51557,"rsi_14":48.28,"sma_20":14861.49,"sma_60":14534.27,"sma_120":14131.35},{"date":"2025-12-24","open":14889,"high":14923,"low":14800,"close":14889,"volume":33101,"rsi_14":55.29,"sma_20":14893.5,"sma_60":14551.32,"sma_120":14147.77},{"date":"2025-12-26","open":14889,"high":14938,"low":14771,"close":14771,"volume":57973,"rsi_14":47.55,"sma_20":14920.0,"sma_60":14568.0,"sma_120":14164.41},{"date":"2025-12-29","open":14678,"high":14908,"low":14536,"close":14825,"volume":53829,"rsi_14":54.39,"sma_20":14946.25,"sma_60":14588.91,"sma_120":14180.55},{"date":"2025-12-30","open":14825,"high":14825,"low":14663,"close":14703,"volume":55962,"rsi_14":51.67,"sma_20":14963.0,"sma_60":14604.5,"sma_120":14197.57},{"date":"2026-01-02","open":14703,"high":14742,"low":14404,"close":14732,"volume":51774,"rsi_14":60.19,"sma_20":14958.25,"sma_60":14623.73,"sma_120":14213.23},{"date":"2026-01-05","open":14732,"high":14947,"low":14600,"close":14732,"volume":59469,"rsi_14":62.34,"sma_20":14950.0,"sma_60":14643.4,"sma_120":14221.45},{"date":"2026-01-06","open":14845,"high":15065,"low":14742,"close":15031,"volume":63122,"rsi_14":60.81,"sma_20":14967.25,"sma_60":14666.24,"sma_120":14228.74},{"date":"2026-01-07","open":15011,"high":15104,"low":14688,"close":14786,"volume":52480,"rsi_14":61.43,"sma_20":14963.5,"sma_60":14687.83,"sma_120":14233.29},{"date":"2026-01-08","open":14771,"high":14771,"low":14511,"close":14614,"volume":41530,"rsi_14":55.56,"sma_20":14960.25,"sma_60":14709.6,"sma_120":14235.12},{"date":"2026-01-09","open":14614,"high":14732,"low":14605,"close":14654,"volume":83518,"rsi_14":56.63,"sma_20":14960.75,"sma_60":14733.3,"sma_120":14233.38},{"date":"2026-01-12","open":14747,"high":14796,"low":14502,"close":14624,"volume":104115,"rsi_14":57.32,"sma_20":14971.5,"sma_60":14750.67,"sma_120":14232.5},{"date":"2026-01-13","open":14732,"high":14781,"low":14609,"close":14707,"volume":41192,"rsi_14":53.8,"sma_20":14989.25,"sma_60":14767.57,"sma_120":14238.15},{"date":"2026-01-14","open":14707,"high":14909,"low":14594,"close":14879,"volume":52948,"rsi_14":53.64,"sma_20":14994.75,"sma_60":14790.13,"sma_120":14244.43},{"date":"2026-01-15","open":14879,"high":15224,"low":14855,"close":14978,"volume":94599,"rsi_14":53.33,"sma_20":15018.5,"sma_60":14803.62,"sma_120":14253.34},{"date":"2026-01-16","open":15076,"high":15209,"low":15042,"close":15120,"volume":83990,"rsi_14":55.7,"sma_20":15050.5,"sma_60":14822.54,"sma_120":14264.37},{"date":"2026-01-19","open":15120,"high":15322,"low":14993,"close":15042,"volume":72884,"rsi_14":57.14,"sma_20":15078.5,"sma_60":14840.21,"sma_120":14274.5},{"date":"2026-01-20","open":14993,"high":15415,"low":14988,"close":15263,"volume":79533,"rsi_14":61.4,"sma_20":15120.25,"sma_60":14863.44,"sma_120":14287.55},{"date":"2026-01-21","open":15135,"high":15278,"low":15071,"close":15219,"volume":25350,"rsi_14":64.42,"sma_20":15149.25,"sma_60":14885.02,"sma_120":14301.1},{"date":"2026-01-22","open":15286,"high":15614,"low":15227,"close":15453,"volume":44244,"rsi_14":69.07,"sma_20":15185.75,"sma_60":14905.71,"sma_120":14316.0},{"date":"2026-01-23","open":15560,"high":16046,"low":15536,"close":15982,"volume":107950,"rsi_14":75.98,"sma_20":15243.75,"sma_60":14936.03,"sma_120":14341.59},{"date":"2026-01-26","open":15963,"high":16080,"low":15855,"close":15958,"volume":131844,"rsi_14":71.66,"sma_20":15297.25,"sma_60":14968.78,"sma_120":14365.29},{"date":"2026-01-27","open":15977,"high":16625,"low":15933,"close":16595,"volume":61273,"rsi_14":86.0,"sma_20":15389.25,"sma_60":15011.93,"sma_120":14394.26},{"date":"2026-01-28","open":16688,"high":16909,"low":16487,"close":16527,"volume":102895,"rsi_14":89.71,"sma_20":15475.0,"sma_60":15053.41,"sma_120":14423.32},{"date":"2026-01-29","open":16531,"high":17355,"low":16316,"close":17316,"volume":107666,"rsi_14":92.18,"sma_20":15607.25,"sma_60":15105.94,"sma_120":14464.89},{"date":"2026-01-30","open":17249,"high":17593,"low":17205,"close":17337,"volume":92326,"rsi_14":92.46,"sma_20":15737.0,"sma_60":15160.25,"sma_120":14504.57},{"date":"2026-02-02","open":17155,"high":17381,"low":16482,"close":16669,"volume":138470,"rsi_14":75.66,"sma_20":15832.75,"sma_60":15203.3,"sma_120":14535.91},{"date":"2026-02-03","open":17170,"high":17750,"low":17096,"close":17647,"volume":117546,"rsi_14":80.24,"sma_20":15963.0,"sma_60":15253.94,"sma_120":14573.94},{"date":"2026-02-04","open":17647,"high":18035,"low":17411,"close":17962,"volume":133016,"rsi_14":81.13,"sma_20":16121.75,"sma_60":15315.05,"sma_120":14614.61},{"date":"2026-02-05","open":17745,"high":18025,"low":17549,"close":17755,"volume":154079,"rsi_14":77.13,"sma_20":16278.75,"sma_60":15359.87,"sma_120":14654.0},{"date":"2026-02-06","open":17401,"high":17829,"low":16890,"close":17701,"volume":187754,"rsi_14":77.52,"sma_20":16431.0,"sma_60":15406.99,"sma_120":14694.62},{"date":"2026-02-09","open":18350,"high":18964,"low":18345,"close":18581,"volume":157680,"rsi_14":80.21,"sma_20":16629.5,"sma_60":15458.5,"sma_120":14740.85},{"date":"2026-02-10","open":18866,"high":19510,"low":18743,"close":19353,"volume":108640,"rsi_14":83.24,"sma_20":16863.0,"sma_60":15523.16,"sma_120":14793.08},{"date":"2026-02-11","open":19456,"high":19834,"low":19328,"close":19613,"volume":121187,"rsi_14":83.21,"sma_20":17103.75,"sma_60":15602.74,"sma_120":14847.48},{"date":"2026-02-12","open":20170,"high":20500,"low":19909,"close":20500,"volume":275997,"rsi_14":84.0,"sma_20":17382.0,"sma_60":15700.08,"sma_120":14910.7},{"date":"2026-02-13","open":21225,"high":21663,"low":20697,"close":21180,"volume":389405,"rsi_14":85.8,"sma_20":17687.5,"sma_60":15818.14,"sma_120":14980.14},{"date":"2026-02-19","open":22018,"high":22496,"low":21910,"close":22274,"volume":493857,"rsi_14":86.65,"sma_20":18052.5,"sma_60":15953.88,"sma_120":15059.43},{"date":"2026-02-20","open":23235,"high":23501,"low":22535,"close":23161,"volume":641119,"rsi_14":88.75,"sma_20":18451.25,"sma_60":16103.64,"sma_120":15146.13},{"date":"2026-02-23","open":23644,"high":23644,"low":22373,"close":22432,"volume":447691,"rsi_14":79.98,"sma_20":18815.25,"sma_60":16246.89,"sma_120":15226.33},{"date":"2026-02-24","open":22126,"high":22171,"low":21131,"close":21831,"volume":306622,"rsi_14":74.79,"sma_20":19135.0,"sma_60":16379.07,"sma_120":15300.22},{"date":"2026-02-25","open":21983,"high":22121,"low":21599,"close":21845,"volume":249026,"rsi_14":80.86,"sma_20":19428.5,"sma_60":16511.25,"sma_120":15374.95},{"date":"2026-02-26","open":21880,"high":22151,"low":21540,"close":22033,"volume":200696,"rsi_14":78.85,"sma_20":19732.75,"sma_60":16641.17,"sma_120":15450.87},{"date":"2026-02-27","open":21762,"high":21786,"low":21106,"close":21121,"volume":450816,"rsi_14":69.17,"sma_20":19958.25,"sma_60":16755.83,"sma_120":15516.95},{"date":"2026-03-03","open":20628,"high":20792,"low":20037,"close":20076,"volume":412770,"rsi_14":64.22,"sma_20":20144.95,"sma_60":16855.4,"sma_120":15576.59},{"date":"2026-03-04","open":19136,"high":19347,"low":17573,"close":17814,"volume":359708,"rsi_14":51.16,"sma_20":20175.42,"sma_60":16915.22,"sma_120":15616.9},{"date":"2026-03-05","open":19307,"high":19863,"low":19040,"close":19559,"volume":232667,"rsi_14":54.8,"sma_20":20296.38,"sma_60":16997.21,"sma_120":15671.98},{"date":"2026-03-06","open":19031,"high":19495,"low":18873,"close":19495,"volume":108129,"rsi_14":51.34,"sma_20":20448.02,"sma_60":17076.92,"sma_120":15726.64},{"date":"2026-03-09","open":18213,"high":18647,"low":17898,"close":18647,"volume":99972,"rsi_14":46.51,"sma_20":20506.44,"sma_60":17145.56,"sma_120":15774.82},{"date":"2026-03-10","open":19454,"high":19514,"low":18888,"close":19150,"volume":76880,"rsi_14":44.97,"sma_20":20574.68,"sma_60":17219.98,"sma_120":15827.08},{"date":"2026-03-11","open":19619,"high":20269,"low":19535,"close":19771,"volume":87441,"rsi_14":44.71,"sma_20":20685.19,"sma_60":17308.06,"sma_120":15883.75},{"date":"2026-03-12","open":19603,"high":19691,"low":19329,"close":19549,"volume":43128,"rsi_14":38.0,"sma_20":20787.14,"sma_60":17392.96,"sma_120":15935.14},{"date":"2026-03-13","open":18857,"high":19310,"low":18803,"close":19198,"volume":67145,"rsi_14":31.13,"sma_20":20826.34,"sma_60":17475.78,"sma_120":15978.92},{"date":"2026-03-16","open":19064,"high":19404,"low":18886,"close":19074,"volume":80583,"rsi_14":33.14,"sma_20":20819.94,"sma_60":17557.4,"sma_120":16022.63},{"date":"2026-03-17","open":19365,"high":19647,"low":19297,"close":19425,"volume":95246,"rsi_14":37.92,"sma_20":20818.25,"sma_60":17638.92,"sma_120":16068.7},{"date":"2026-03-18","open":19667,"high":20121,"low":19667,"close":20107,"volume":66882,"rsi_14":42.2,"sma_20":20809.04,"sma_60":17736.51,"sma_120":16117.5},{"date":"2026-03-19","open":19590,"high":19900,"low":19475,"close":19712,"volume":81937,"rsi_14":39.43,"sma_20":20745.03,"sma_60":17827.68,"sma_120":16163.8},{"date":"2026-03-20","open":19860,"high":20220,"low":19860,"close":20122,"volume":73229,"rsi_14":45.85,"sma_20":20646.53,"sma_60":17925.84,"sma_120":16215.74},{"date":"2026-03-23","open":19231,"high":19299,"low":18536,"close":18610,"volume":118132,"rsi_14":42.92,"sma_20":20427.86,"sma_60":17999.79,"sma_120":16254.36},{"date":"2026-03-24","open":19289,"high":19289,"low":18393,"close":18773,"volume":27715,"rsi_14":56.32,"sma_20":20254.57,"sma_60":18073.02,"sma_120":16294.03},{"date":"2026-03-25","open":19241,"high":19600,"low":19226,"close":19458,"volume":83474,"rsi_14":49.6,"sma_20":20146.97,"sma_60":18155.91,"sma_120":16339.27},{"date":"2026-03-26","open":19558,"high":19558,"low":19094,"close":19212,"volume":47214,"rsi_14":48.32,"sma_20":20025.94,"sma_60":18232.73,"sma_120":16383.5},{"date":"2026-03-27","open":18704,"high":19458,"low":18585,"close":19453,"volume":69423,"rsi_14":56.6,"sma_20":19907.83,"sma_60":18312.61,"sma_120":16431.97},{"date":"2026-03-30","open":18531,"high":18754,"low":18385,"close":18606,"volume":45456,"rsi_14":46.32,"sma_20":19792.41,"sma_60":18379.97,"sma_120":16473.99},{"date":"2026-03-31","open":18349,"high":18714,"low":18221,"close":18325,"volume":31129,"rsi_14":39.17,"sma_20":19704.85,"sma_60":18441.6,"sma_120":16515.26},{"date":"2026-04-01","open":19101,"high":19415,"low":18896,"close":19291,"volume":40756,"rsi_14":48.51,"sma_20":19782.84,"sma_60":18521.84,"sma_120":16563.17},{"date":"2026-04-02","open":19459,"high":19597,"low":18197,"close":18418,"volume":86974,"rsi_14":45.24,"sma_20":19726.54,"sma_60":18586.64,"sma_120":16605.19},{"date":"2026-04-03","open":18745,"high":18879,"low":18531,"close":18590,"volume":31456,"rsi_14":46.56,"sma_20":19677.85,"sma_60":18652.87,"sma_120":16648.14},{"date":"2026-04-06","open":18501,"high":18949,"low":18501,"close":18694,"volume":43139,"rsi_14":42.95,"sma_20":19663.28,"sma_60":18710.91,"sma_120":16688.57},{"date":"2026-04-07","open":18823,"high":19060,"low":18433,"close":18556,"volume":29714,"rsi_14":36.54,"sma_20":19615.89,"sma_60":18770.77,"sma_120":16729.3},{"date":"2026-04-08","open":19578,"high":19957,"low":19459,"close":19774,"volume":105461,"rsi_14":48.14,"sma_20":19598.04,"sma_60":18853.99,"sma_120":16781.8},{"date":"2026-04-09","open":19936,"high":19936,"low":19448,"close":19517,"volume":74886,"rsi_14":43.77,"sma_20":19578.63,"sma_60":18932.26,"sma_120":16832.78},{"date":"2026-04-10","open":19729,"high":20247,"low":19729,"close":20074,"volume":52144,"rsi_14":57.92,"sma_20":19605.24,"sma_60":19020.36,"sma_120":16885.51},{"date":"2026-04-13","open":19640,"high":20187,"low":19616,"close":20059,"volume":51207,"rsi_14":56.75,"sma_20":19637.48,"sma_60":19106.81,"sma_120":16937.19},{"date":"2026-04-14","open":20454,"high":20692,"low":20346,"close":20554,"volume":87936,"rsi_14":55.39,"sma_20":19676.67,"sma_60":19199.56,"sma_120":16994.84},{"date":"2026-04-15","open":20741,"high":20899,"low":20459,"close":20563,"volume":73093,"rsi_14":57.7,"sma_20":19681.38,"sma_60":19290.81,"sma_120":17047.21},{"date":"2026-04-16","open":20653,"high":20801,"low":20559,"close":20593,"volume":44845,"rsi_14":56.16,"sma_20":19707.84,"sma_60":19380.12,"sma_120":17101.33},{"date":"2026-04-17","open":20702,"high":20742,"low":20509,"close":20642,"volume":34922,"rsi_14":65.93,"sma_20":19715.79,"sma_60":19471.61,"sma_120":17155.91},{"date":"2026-04-20","open":20737,"high":20875,"low":20529,"close":20677,"volume":37067,"rsi_14":69.61,"sma_20":19798.31,"sma_60":19559.14,"sma_120":17211.29},{"date":"2026-04-21","open":20811,"high":20835,"low":20603,"close":20657,"volume":60487,"rsi_14":61.71,"sma_20":19871.45,"sma_60":19647.09,"sma_120":17266.06},{"date":"2026-04-22","open":20652,"high":20652,"low":20217,"close":20450,"volume":60445,"rsi_14":74.58,"sma_20":19899.0,"sma_60":19726.99,"sma_120":17316.35},{"date":"2026-04-23","open":20939,"high":20939,"low":20217,"close":20554,"volume":50096,"rsi_14":74.72,"sma_20":19944.43,"sma_60":19799.62,"sma_120":17367.83},{"date":"2026-04-24","open":20587,"high":20757,"low":20534,"close":20558,"volume":34184,"rsi_14":79.22,"sma_20":19977.69,"sma_60":19872.76,"sma_120":17420.77},{"date":"2026-04-27","open":20583,"high":20703,"low":20168,"close":20460,"volume":68237,"rsi_14":80.25,"sma_20":20049.52,"sma_60":19933.39,"sma_120":17472.66},{"date":"2026-04-28","open":20362,"high":20569,"low":20332,"close":20376,"volume":48451,"rsi_14":64.38,"sma_20":20131.56,"sma_60":19993.79,"sma_120":17523.6},{"date":"2026-04-29","open":20441,"high":20441,"low":19996,"close":20163,"volume":50965,"rsi_14":65.83,"sma_20":20153.36,"sma_60":20037.21,"sma_120":17571.57},{"date":"2026-04-30","open":20144,"high":20178,"low":19705,"close":19714,"volume":41452,"rsi_14":38.67,"sma_20":20197.35,"sma_60":20073.42,"sma_120":17616.83},{"date":"2026-05-04","open":20010,"high":21107,"low":19773,"close":20781,"volume":240544,"rsi_14":61.87,"sma_20":20290.7,"sma_60":20138.86,"sma_120":17671.08},{"date":"2026-05-06","open":21878,"high":21980,"low":21230,"close":21744,"volume":273549,"rsi_14":67.27,"sma_20":20441.85,"sma_60":20203.86,"sma_120":17728.9},{"date":"2026-05-07","open":21542,"high":21542,"low":20949,"close":21384,"volume":160523,"rsi_14":60.55,"sma_20":20581.85,"sma_60":20257.47,"sma_120":17786.26},{"date":"2026-05-08","open":21215,"high":21280,"low":20875,"close":21013,"volume":72217,"rsi_14":54.67,"sma_20":20641.95,"sma_60":20308.39,"sma_120":17834.13},{"date":"2026-05-11","open":21231,"high":21320,"low":20712,"close":20776,"volume":152538,"rsi_14":51.03,"sma_20":20702.95,"sma_60":20356.24,"sma_120":17881.62},{"date":"2026-05-12","open":21042,"high":21160,"low":19263,"close":19921,"volume":119704,"rsi_14":42.5,"sma_20":20693.05,"sma_60":20374.87,"sma_120":17916.69},{"date":"2026-05-13","open":19718,"high":19922,"low":19432,"close":19704,"volume":89695,"rsi_14":40.89,"sma_20":20672.9,"sma_60":20376.77,"sma_120":17949.97},{"date":"2026-05-14","open":19719,"high":20115,"low":19581,"close":20070,"volume":82249,"rsi_14":46.48,"sma_20":20646.25,"sma_60":20380.39,"sma_120":17991.56},{"date":"2026-05-15","open":20462,"high":20720,"low":19185,"close":19600,"volume":121609,"rsi_14":41.72,"sma_20":20595.45,"sma_60":20361.96,"sma_120":18031.02},{"date":"2026-05-18","open":19308,"high":19308,"low":18372,"close":19006,"volume":172739,"rsi_14":37.77,"sma_20":20513.4,"sma_60":20322.09,"sma_120":18070.11},{"date":"2026-05-19","open":18887,"high":18887,"low":18153,"close":18486,"volume":138707,"rsi_14":35.43,"sma_20":20402.7,"sma_60":20255.01,"sma_120":18104.44},{"date":"2026-05-20","open":18451,"high":18520,"low":17668,"close":18099,"volume":138272,"rsi_14":33.91,"sma_20":20273.2,"sma_60":20166.46,"sma_120":18135.05},{"date":"2026-05-21","open":18529,"high":19183,"low":18371,"close":19090,"volume":112520,"rsi_14":43.17,"sma_20":20194.5,"sma_60":20106.84,"sma_120":18176.86},{"date":"2026-05-22","open":19233,"high":19541,"low":19095,"close":19451,"volume":50950,"rsi_14":48.32,"sma_20":20144.35,"sma_60":20063.44,"sma_120":18221.26},{"date":"2026-05-26","open":19624,"high":19864,"low":19020,"close":19035,"volume":61471,"rsi_14":37.73,"sma_20":20068.1,"sma_60":20012.82,"sma_120":18262.03},{"date":"2026-05-27","open":19227,"high":19307,"low":18519,"close":18664,"volume":325815,"rsi_14":26.37,"sma_20":19972.95,"sma_60":19952.82,"sma_120":18297.0},{"date":"2026-05-28","open":18605,"high":18605,"low":17585,"close":18124,"volume":162609,"rsi_14":25.67,"sma_20":19855.65,"sma_60":19899.19,"sma_120":18327.51},{"date":"2026-05-29","open":18272,"high":18376,"low":17604,"close":18005,"volume":92922,"rsi_14":26.67,"sma_20":19736.6,"sma_60":19857.67,"sma_120":18356.54},{"date":"2026-06-01","open":17986,"high":18565,"low":17856,"close":18317,"volume":89849,"rsi_14":31.15,"sma_20":19643.9,"sma_60":19860.03,"sma_120":18387.63},{"date":"2026-06-02","open":18272,"high":18337,"low":17831,"close":18337,"volume":76538,"rsi_14":36.06,"sma_20":19574.8,"sma_60":19832.9,"sma_120":18415.05},{"date":"2026-06-04","open":18504,"high":18975,"low":18337,"close":18798,"volume":68544,"rsi_14":42.36,"sma_20":19475.2,"sma_60":19814.58,"sma_120":18445.75},{"date":"2026-06-05","open":19501,"high":19887,"low":18673,"close":18892,"volume":164170,"rsi_14":39.58,"sma_20":19331.85,"sma_60":19812.33,"sma_120":18478.95},{"date":"2026-06-08","open":17662,"high":17995,"low":17083,"close":17233,"volume":75807,"rsi_14":32.71,"sma_20":19123.35,"sma_60":19773.7,"sma_120":18496.84},{"date":"2026-06-09","open":17371,"high":18203,"low":17224,"close":18040,"volume":66302,"rsi_14":43.15,"sma_20":18973.95,"sma_60":19737.98,"sma_120":18523.02},{"date":"2026-06-10","open":17643,"high":17960,"low":17178,"close":17629,"volume":66780,"rsi_14":43.84,"sma_20":18815.9,"sma_60":19699.16,"sma_120":18546.06},{"date":"2026-06-11","open":17375,"high":17722,"low":16988,"close":17629,"volume":40030,"rsi_14":46.42,"sma_20":18700.75,"sma_60":19666.35,"sma_120":18571.06},{"date":"2026-06-12","open":18288,"high":18939,"low":18248,"close":18478,"volume":78319,"rsi_14":45.23,"sma_20":18639.2,"sma_60":19649.86,"sma_120":18603.63},{"date":"2026-06-15","open":18915,"high":19446,"low":18855,"close":19093,"volume":39190,"rsi_14":47.32,"sma_20":18590.2,"sma_60":19637.71,"sma_120":18638.31},{"date":"2026-06-16","open":19223,"high":19778,"low":19223,"close":19580,"volume":96326,"rsi_14":54.04,"sma_20":18589.25,"sma_60":19622.03,"sma_120":18679.27},{"date":"2026-06-17","open":19579,"high":19614,"low":19066,"close":19078,"volume":22780,"rsi_14":53.02,"sma_20":18592.95,"sma_60":19604.73,"sma_120":18716.2},{"date":"2026-06-18","open":19074,"high":19142,"low":18527,"close":18632,"volume":69754,"rsi_14":53.75,"sma_20":18600.35,"sma_60":19572.95,"sma_120":18749.4},{"date":"2026-06-19","open":18686,"high":18920,"low":17966,"close":18398,"volume":58214,"rsi_14":52.85,"sma_20":18615.4,"sma_60":19562.3,"sma_120":18781.05},{"date":"2026-06-22","open":18180,"high":18180,"low":17534,"close":17713,"volume":41903,"rsi_14":45.85,"sma_20":18546.25,"sma_60":19537.4,"sma_120":18805.21},{"date":"2026-06-23","open":17714,"high":18126,"low":16880,"close":16954,"volume":81181,"rsi_14":41.36,"sma_20":18420.75,"sma_60":19488.03,"sma_120":18821.97},{"date":"2026-06-24","open":17098,"high":17098,"low":16467,"close":16899,"volume":30420,"rsi_14":37.51,"sma_20":18313.4,"sma_60":19441.98,"sma_120":18837.35},{"date":"2026-06-25","open":17043,"high":17654,"low":17043,"close":17118,"volume":24925,"rsi_14":38.52,"sma_20":18235.7,"sma_60":19395.45,"sma_120":18854.03},{"date":"2026-06-26","open":17117,"high":17117,"low":15876,"close":16383,"volume":42140,"rsi_14":43.75,"sma_20":18148.25,"sma_60":19351.14,"sma_120":18865.55},{"date":"2026-06-29","open":16234,"high":17218,"low":16234,"close":17063,"volume":35546,"rsi_14":42.69,"sma_20":18100.9,"sma_60":19323.02,"sma_120":18882.31},{"date":"2026-06-30","open":17262,"high":17494,"low":17103,"close":17118,"volume":25210,"rsi_14":45.95,"sma_20":18040.65,"sma_60":19279.3,"sma_120":18900.57},{"date":"2026-07-01","open":17469,"high":17688,"low":17087,"close":17336,"volume":12865,"rsi_14":47.76,"sma_20":17990.4,"sma_60":19254.18,"sma_120":18920.41},{"date":"2026-07-02","open":17097,"high":17797,"low":16790,"close":17316,"volume":28586,"rsi_14":39.83,"sma_20":17916.0,"sma_60":19227.3,"sma_120":18940.09},{"date":"2026-07-03","open":17655,"high":18334,"low":17302,"close":18329,"volume":79136,"rsi_14":43.73,"sma_20":17887.75,"sma_60":19220.48,"sma_120":18965.7},{"date":"2026-07-06","open":18348,"high":19083,"low":18278,"close":18602,"volume":60072,"rsi_14":41.71,"sma_20":17956.55,"sma_60":19220.58,"sma_120":18995.68},{"date":"2026-07-07","open":18552,"high":18725,"low":17773,"close":18195,"volume":43277,"rsi_14":42.38,"sma_20":17964.4,"sma_60":19193.43,"sma_120":19023.71},{"date":"2026-07-08","open":17947,"high":18608,"low":17435,"close":17664,"volume":43846,"rsi_14":41.77,"sma_20":17966.15,"sma_60":19161.67,"sma_120":19046.96},{"date":"2026-07-09","open":17982,"high":17982,"low":16786,"close":17093,"volume":53763,"rsi_14":39.51,"sma_20":17939.2,"sma_60":19111.0,"sma_120":19065.68},{"date":"2026-07-10","open":17301,"high":18507,"low":17301,"close":18071,"volume":38009,"rsi_14":52.74,"sma_20":17918.75,"sma_60":19076.95,"sma_120":19091.88},{"date":"2026-07-13","open":18268,"high":18765,"low":17077,"close":17783,"volume":119026,"rsi_14":56.87,"sma_20":17852.9,"sma_60":19029.78,"sma_120":19114.67},{"date":"2026-07-14","open":18065,"high":18065,"low":17164,"close":17348,"volume":45359,"rsi_14":53.48,"sma_20":17740.65,"sma_60":18975.12,"sma_120":19132.96},{"date":"2026-07-15","open":17741,"high":18114,"low":17741,"close":18010,"volume":19719,"rsi_14":56.48,"sma_20":17686.8,"sma_60":18931.05,"sma_120":19155.59},{"date":"2026-07-16","open":17895,"high":18119,"low":17363,"close":17726,"volume":18971,"rsi_14":60.44,"sma_20":17641.15,"sma_60":18881.4,"sma_120":19176.5},{"date":"2026-07-20","open":17687,"high":17687,"low":16772,"close":16970,"volume":23632,"rsi_14":49.26,"sma_20":17569.25,"sma_60":18819.28,"sma_120":19189.21},{"date":"2026-07-21","open":16885,"high":17258,"low":16666,"close":17184,"volume":10045,"rsi_14":50.48,"sma_20":17542.5,"sma_60":18761.08,"sma_120":19204.09},{"date":"2026-07-22","open":17607,"high":17716,"low":17089,"close":17149,"volume":19245,"rsi_14":48.53,"sma_20":17552.2,"sma_60":18705.77,"sma_120":19216.38},{"date":"2026-07-23","open":17149,"high":17513,"low":17149,"close":17418,"volume":10746,"rsi_14":50.73,"sma_20":17578.15,"sma_60":18653.22,"sma_120":19226.42},{"date":"2026-07-24","open":17338,"high":17338,"low":16865,"close":17179,"volume":8870,"rsi_14":40.31,"sma_20":17581.1,"sma_60":18596.58,"sma_120":19234.67},{"date":"2026-07-27","open":17308,"high":17392,"low":17079,"close":17194,"volume":8946,"rsi_14":37.59,"sma_20":17621.7,"sma_60":18541.87,"sma_120":19237.63},{"date":"2026-07-28","open":16812,"high":16812,"low":15926,"close":16119,"volume":39529,"rsi_14":33.64,"sma_20":17574.15,"sma_60":18470.55,"sma_120":19232.17},{"date":"2026-07-29","open":16118,"high":16348,"low":14800,"close":15392,"volume":51522,"rsi_14":32.64,"sma_20":17487.35,"sma_60":18390.63,"sma_120":19213.92},{"date":"2026-07-30","open":15342,"high":16422,"low":15342,"close":15750,"volume":44528,"rsi_14":39.39,"sma_20":17407.55,"sma_60":18324.25,"sma_120":19198.84},{"date":"2026-07-31","open":16422,"high":16643,"low":15940,"close":16591,"volume":31050,"rsi_14":38.05,"sma_20":17371.0,"sma_60":18254.07,"sma_120":19196.46},{"date":"2026-08-03","open":16447,"high":16502,"low":16009,"close":16263,"volume":20104,"rsi_14":37.8,"sma_20":17267.1,"sma_60":18162.23,"sma_120":19183.05},{"date":"2026-08-04","open":16338,"high":16472,"low":16094,"close":16472,"volume":50382,"rsi_14":42.72,"sma_20":17159.95,"sma_60":18079.95,"sma_120":19168.71},{"date":"2026-08-05","open":16681,"high":16860,"low":16591,"close":16661,"volume":25251,"rsi_14":37.83,"sma_20":17082.75,"sma_60":18007.03,"sma_120":19157.71},{"date":"2026-08-06","open":16670,"high":16785,"low":16511,"close":16785,"volume":17820,"rsi_14":41.26,"sma_20":17038.5,"sma_60":17940.18,"sma_120":19148.21},{"date":"2026-08-07","open":16821,"high":16821,"low":16457,"close":16651,"volume":12157,"rsi_14":46.65,"sma_20":17016.2,"sma_60":17885.38,"sma_120":19130.13},{"date":"2026-08-10","open":16741,"high":16741,"low":16487,"close":16711,"volume":18186,"rsi_14":44.86,"sma_20":16947.75,"sma_60":17835.23,"sma_120":19106.0},{"date":"2026-08-11","open":16711,"high":16905,"low":16512,"close":16756,"volume":16053,"rsi_14":45.74,"sma_20":16896.0,"sma_60":17779.7,"sma_120":19080.05},{"date":"2026-08-12","open":16869,"high":16968,"low":16765,"close":16820,"volume":16039,"rsi_14":43.23,"sma_20":16869.5,"sma_60":17733.13,"sma_120":19047.55},{"date":"2026-08-13","open":16960,"high":17284,"low":16725,"close":16770,"volume":33200,"rsi_14":44.64,"sma_20":16803.25,"sma_60":17694.33,"sma_120":19008.21},{"date":"2026-08-14","open":16930,"high":17209,"low":16925,"close":17199,"volume":13309,"rsi_14":49.62,"sma_20":16774.75,"sma_60":17672.08,"sma_120":18963.55},{"date":"2026-08-18","open":17169,"high":17199,"low":16720,"close":16810,"volume":10313,"rsi_14":58.77,"sma_20":16732.8,"sma_60":17610.28,"sma_120":18887.25},{"date":"2026-08-19","open":16536,"high":16665,"low":16136,"close":16456,"volume":23401,"rsi_14":64.88,"sma_20":16696.35,"sma_60":17566.25,"sma_120":18835.05},{"date":"2026-08-20","open":16457,"high":16751,"low":16457,"close":16566,"volume":20493,"rsi_14":62.26,"sma_20":16667.15,"sma_60":17518.02,"sma_120":18788.84},{"date":"2026-08-21","open":16536,"high":16536,"low":16291,"close":16471,"volume":46519,"rsi_14":47.68,"sma_20":16619.75,"sma_60":17475.15,"sma_120":18741.71},{"date":"2026-08-24","open":16441,"high":16441,"low":16186,"close":16366,"volume":11680,"rsi_14":52.2,"sma_20":16579.05,"sma_60":17436.73,"sma_120":18692.13},{"date":"2026-08-25","open":16307,"high":16626,"low":16053,"close":16561,"volume":14032,"rsi_14":51.91,"sma_20":16547.35,"sma_60":17410.6,"sma_120":18651.88},{"date":"2026-08-26","open":16750,"high":16810,"low":16630,"close":16810,"volume":9266,"rsi_14":53.11,"sma_20":16582.05,"sma_60":17390.6,"sma_120":18620.76},{"date":"2026-08-27","open":16960,"high":16960,"low":16620,"close":16760,"volume":10857,"rsi_14":49.46,"sma_20":16650.65,"sma_60":17364.57,"sma_120":18608.56},{"date":"2026-08-28","open":16710,"high":16870,"low":16545,"close":16860,"volume":12995,"rsi_14":54.57,"sma_20":16706.3,"sma_60":17339.87,"sma_120":18582.27},{"date":"2026-08-31","open":16860,"high":16860,"low":16516,"close":16760,"volume":7310,"rsi_14":51.07,"sma_20":16714.8,"sma_60":17305.8,"sma_120":18555.71},{"date":"2026-09-01","open":16761,"high":17035,"low":16671,"close":17000,"volume":5465,"rsi_14":54.83,"sma_20":16751.75,"sma_60":17274.17,"sma_120":18538.39},{"date":"2026-09-02","open":16781,"high":16985,"low":16641,"close":16711,"volume":6775,"rsi_14":48.01,"sma_20":16763.75,"sma_60":17265.4,"sma_120":18514.35},{"date":"2026-09-03","open":16710,"high":17164,"low":16710,"close":16960,"volume":43654,"rsi_14":53.21,"sma_20":16778.75,"sma_60":17247.33,"sma_120":18487.1},{"date":"2026-09-04","open":16979,"high":17154,"low":16735,"close":16790,"volume":19932,"rsi_14":42.41,"sma_20":16779.0,"sma_60":17233.28,"sma_120":18460.31},{"date":"2026-09-07","open":16870,"high":16974,"low":16820,"close":16960,"volume":6633,"rsi_14":53.02,"sma_20":16794.5,"sma_60":17222.07,"sma_120":18437.95},{"date":"2026-09-08","open":16989,"high":17144,"low":16785,"close":16785,"volume":11736,"rsi_14":57.17,"sma_20":16798.25,"sma_60":17193.75,"sma_120":18415.18},{"date":"2026-09-09","open":16801,"high":16856,"low":16716,"close":16721,"volume":10785,"rsi_14":53.44,"sma_20":16796.5,"sma_60":17154.07,"sma_120":18388.88},{"date":"2026-09-10","open":16685,"high":16855,"low":16476,"close":16850,"volume":6494,"rsi_14":58.3,"sma_20":16798.0,"sma_60":17108.43,"sma_120":18357.83},{"date":"2026-09-11","open":16640,"high":16999,"low":16640,"close":16960,"volume":19511,"rsi_14":62.96,"sma_20":16807.5,"sma_60":17073.0,"sma_120":18331.08},{"date":"2026-09-14","open":16787,"high":17016,"low":16627,"close":16946,"volume":7382,"rsi_14":59.24,"sma_20":16795.0,"sma_60":17044.87,"sma_120":18300.75},{"date":"2026-09-15","open":16747,"high":16886,"low":16582,"close":16622,"volume":6988,"rsi_14":45.77,"sma_20":16785.75,"sma_60":17015.22,"sma_120":18280.24},{"date":"2026-09-16","open":16557,"high":16662,"low":16408,"close":16482,"volume":24870,"rsi_14":43.96,"sma_20":16787.25,"sma_60":16994.68,"sma_120":18257.16},{"date":"2026-09-17","open":16452,"high":16692,"low":16427,"close":16517,"volume":5855,"rsi_14":42.31,"sma_20":16785.0,"sma_60":16987.43,"sma_120":18228.51},{"date":"2026-09-18","open":16572,"high":16642,"low":16328,"close":16363,"volume":13169,"rsi_14":41.28,"sma_20":16779.75,"sma_60":16978.52,"sma_120":18200.68},{"date":"2026-09-21","open":16358,"high":16517,"low":16343,"close":16457,"volume":10608,"rsi_14":38.34,"sma_20":16756.45,"sma_60":16931.08,"sma_120":18152.0},{"date":"2026-09-22","open":16552,"high":16667,"low":16383,"close":16408,"volume":12206,"rsi_14":43.16,"sma_20":16750.95,"sma_60":16932.17,"sma_120":18129.74},{"date":"2026-09-23","open":16492,"high":16682,"low":16408,"close":16472,"volume":4450,"rsi_14":37.03,"sma_20":16736.2,"sma_60":16923.02,"sma_120":18110.42},{"date":"2026-09-28","open":16408,"high":16602,"low":16313,"close":16602,"volume":11508,"rsi_14":45.67,"sma_20":16730.45,"sma_60":16915.12,"sma_120":18083.93},{"date":"2026-09-29","open":16557,"high":16557,"low":16313,"close":16427,"volume":3988,"rsi_14":35.42,"sma_20":16710.95,"sma_60":16900.65,"sma_120":18063.44},{"date":"2026-09-30","open":16427,"high":16467,"low":16168,"close":16168,"volume":5987,"rsi_14":33.71,"sma_20":16683.45,"sma_60":16882.18,"sma_120":18040.08},{"date":"2026-10-01","open":16168,"high":16253,"low":16019,"close":16238,"volume":15197,"rsi_14":37.57,"sma_20":16647.5,"sma_60":16848.02,"sma_120":18018.85},{"date":"2026-10-02","open":16238,"high":16303,"low":16178,"close":16303,"volume":12254,"rsi_14":35.19,"sma_20":16629.25,"sma_60":16810.37,"sma_120":17999.33},{"date":"2026-10-06","open":16403,"high":16447,"low":16168,"close":16233,"volume":6695,"rsi_14":29.43,"sma_20":16595.0,"sma_60":16778.33,"sma_120":17969.02},{"date":"2026-10-07","open":16173,"high":16333,"low":16128,"close":16238,"volume":4102,"rsi_14":28.35,"sma_20":16569.5,"sma_60":16755.25,"sma_120":17940.88},{"date":"2026-10-08","open":16009,"high":16128,"low":15769,"close":15819,"volume":6650,"rsi_14":26.8,"sma_20":16514.5,"sma_60":16734.68,"sma_120":17904.58},{"date":"2026-10-12","open":15779,"high":15789,"low":15480,"close":15565,"volume":9418,"rsi_14":25.14,"sma_20":16455.5,"sma_60":16693.55,"sma_120":17866.28},{"date":"2026-10-13","open":15455,"high":15455,"low":15091,"close":15455,"volume":16508,"rsi_14":22.34,"sma_20":16394.25,"sma_60":16655.38,"sma_120":17822.9},{"date":"2026-10-14","open":15455,"high":15600,"low":15050,"close":15165,"volume":6861,"rsi_14":20.48,"sma_20":16310.0,"sma_60":16619.02,"sma_120":17776.69},{"date":"2026-10-15","open":14855,"high":14885,"low":14480,"close":14705,"volume":28208,"rsi_14":13.59,"sma_20":16197.25,"sma_60":16563.95,"sma_120":17726.41},{"date":"2026-10-16","open":14705,"high":15145,"low":14705,"close":15025,"volume":7161,"rsi_14":23.95,"sma_20":16099.0,"sma_60":16518.95,"sma_120":17678.38},{"date":"2026-10-19","open":14875,"high":15295,"low":14865,"close":15290,"volume":4981,"rsi_14":29.13,"sma_20":16030.25,"sma_60":16490.98,"sma_120":17632.65},{"date":"2026-10-20","open":15210,"high":15445,"low":14885,"close":15000,"volume":4958,"rsi_14":23.42,"sma_20":15954.0,"sma_60":16454.6,"sma_120":17584.67},{"date":"2026-10-21","open":15110,"high":15225,"low":14875,"close":14960,"volume":1591,"rsi_14":24.49,"sma_20":15874.0,"sma_60":16418.13,"sma_120":17538.1},{"date":"2026-10-22","open":14955,"high":15015,"low":14710,"close":14820,"volume":4293,"rsi_14":25.53,"sma_20":15794.75,"sma_60":16374.87,"sma_120":17489.49},{"date":"2026-10-23","open":14417,"high":14530,"low":13975,"close":14530,"volume":6937}],"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 코리아금융고배당","phase":"above-fold","symbol_resolved":true}