{"status":"ok","report":{"price_analysis":{"current":87750.0,"change_1d":0.7,"change_7d":-3.0,"change_30d":-21.0,"high_30d":115095.0,"low_30d":83750.0,"position_in_range":13.0,"support":86884.5,"resistance":111960.5},"summary":"아이엠에셋 200(0007N0)은(는) 코스피 200를 추종하는 ETF입니다, 순자산 1,188억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 18.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-5786.16)가 시그널선(-4164.45)을 하회합니다(데드크로스). 현재가가 SMA20(101140)과 SMA60(104060) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 80303~121977 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 18","rsi_14":18.034076015727393,"macd":-5786.155126892743,"macd_signal":-4164.445601968921,"sma_20":101140.0,"sma_60":104060.23333333334,"bb_upper":121976.82101473254,"bb_lower":80303.17898526746,"atr_14":4185.357142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 569.00, 기관 순매수 -519.00. 30일 누적: 외국인 553.00, 기관 -611.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":569.0,"institutional_flow":-519.0,"data":[{"date":"2026-10-23","foreign_net":568.0,"institution_net":-636.0,"retail_net":68.0},{"date":"2026-10-22","foreign_net":-13.0,"institution_net":-2.0,"retail_net":15.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":47.0,"retail_net":-47.0},{"date":"2026-10-19","foreign_net":14.0,"institution_net":79.0,"retail_net":-93.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-32.0,"retail_net":32.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-27.0,"retail_net":27.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-14.0,"retail_net":14.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-35.0,"retail_net":35.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-02","foreign_net":-17.0,"institution_net":18.0,"retail_net":-1.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-09-30","foreign_net":14.0,"institution_net":17.0,"retail_net":-31.0},{"date":"2026-09-29","foreign_net":-2.0,"institution_net":2.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":4.0,"institution_net":-4.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-09-22","foreign_net":1.0,"institution_net":3.0,"retail_net":-4.0},{"date":"2026-09-21","foreign_net":-16.0,"institution_net":-14.0,"retail_net":30.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":15.0,"retail_net":-15.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-47.0,"retail_net":47.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-21.0,"retail_net":21.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":24.0,"retail_net":-24.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":99.0,"retail_net":-99.0}],"periods":{"d1":{"foreign_net":568.0,"institution_net":-636.0,"retail_net":68.0},"d3":{"foreign_net":555.0,"institution_net":-645.0,"retail_net":90.0},"d7":{"foreign_net":569.0,"institution_net":-578.0,"retail_net":9.0},"d14":{"foreign_net":552.0,"institution_net":-645.0,"retail_net":93.0},"d30":{"foreign_net":553.0,"institution_net":-611.0,"retail_net":58.0}}},"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":"F","percentile":24,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":18.0,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.0,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.3602,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.36,"summary":"배당수익률 1.36%","metrics":[{"name":"배당수익률","value":1.36,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:26:13.185247+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":"코스피 200","issuer":"iM에셋자산운용","category":"","expense_ratio":0.05,"aum":118800000000.0,"aum_display":"1,188억","dividend_yield":null,"tracking_error":0.4,"holdings":[{"ticker":"005930","name":"삼성전자","weight":33.0},{"ticker":"000660","name":"SK하이닉스","weight":30.73},{"ticker":"402340","name":"SK스퀘어","weight":3.34},{"ticker":"009150","name":"삼성전기","weight":2.54},{"ticker":"005380","name":"현대차","weight":1.54},{"ticker":"105560","name":"KB금융","weight":1.18},{"ticker":"055550","name":"신한지주","weight":1.01},{"ticker":"028260","name":"삼성물산","weight":0.96},{"ticker":"012450","name":"한화에어로스페이스","weight":0.88},{"ticker":"034020","name":"두산에너빌리티","weight":0.85}],"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":87750.0,"change_pct":0.67,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-02-11","close":33233.7812},{"date":"2025-02-12","close":33273.2461},{"date":"2025-02-13","close":33667.8867},{"date":"2025-02-14","close":33840.543},{"date":"2025-02-17","close":34052.6641},{"date":"2025-02-18","close":34338.7773},{"date":"2025-02-19","close":35009.668},{"date":"2025-02-20","close":34713.6836},{"date":"2025-02-21","close":34723.5508},{"date":"2025-02-24","close":34496.6328},{"date":"2025-02-25","close":34338.7773},{"date":"2025-02-26","close":34496.6328},{"date":"2025-02-27","close":34368.375},{"date":"2025-02-28","close":33164.7188},{"date":"2025-03-04","close":33085.793},{"date":"2025-03-05","close":33347.2383},{"date":"2025-03-06","close":33667.8867},{"date":"2025-03-07","close":33529.7578},{"date":"2025-03-10","close":33633.3516},{"date":"2025-03-11","close":33218.9805},{"date":"2025-03-12","close":33776.4102},{"date":"2025-03-13","close":33643.2188},{"date":"2025-03-14","close":33806.0117},{"date":"2025-03-17","close":34471.9688},{"date":"2025-03-18","close":34575.5625},{"date":"2025-03-19","close":34861.6758},{"date":"2025-03-20","close":35118.1953},{"date":"2025-03-21","close":35221.7891},{"date":"2025-03-24","close":35167.5234},{"date":"2025-03-25","close":35009.668},{"date":"2025-03-26","close":35290.8516},{"date":"2025-03-27","close":34871.543},{"date":"2025-03-28","close":34269.7148},{"date":"2025-03-31","close":33263.3789},{"date":"2025-04-01","close":33761.6133},{"date":"2025-04-02","close":33574.1602},{"date":"2025-04-03","close":33135.1211},{"date":"2025-04-04","close":32863.8047},{"date":"2025-04-07","close":30969.5215},{"date":"2025-04-08","close":30984.3223},{"date":"2025-04-09","close":30417.0234},{"date":"2025-04-10","close":32370.5},{"date":"2025-04-11","close":32247.1758},{"date":"2025-04-14","close":32488.8926},{"date":"2025-04-15","close":32784.875},{"date":"2025-04-16","close":32291.5723},{"date":"2025-04-17","close":32617.1523},{"date":"2025-04-18","close":32849.0039},{"date":"2025-04-21","close":32898.332},{"date":"2025-04-22","close":32819.4062},{"date":"2025-04-23","close":33431.0977},{"date":"2025-04-24","close":33362.0391},{"date":"2025-04-25","close":33697.4844},{"date":"2025-04-28","close":33702.418},{"date":"2025-04-29","close":33884.9375},{"date":"2025-04-30","close":33860.2734},{"date":"2025-05-02","close":33870.1406},{"date":"2025-05-07","close":34121.7227},{"date":"2025-05-08","close":34126.6562},{"date":"2025-05-09","close":34136.5234},{"date":"2025-05-12","close":34615.0234},{"date":"2025-05-13","close":34698.8906},{"date":"2025-05-14","close":35152.7227},{"date":"2025-05-15","close":34901.1445},{"date":"2025-05-16","close":35009.668},{"date":"2025-05-19","close":34605.1602},{"date":"2025-05-20","close":34669.2891},{"date":"2025-05-21","close":34886.3438},{"date":"2025-05-22","close":34427.5703},{"date":"2025-05-23","close":34467.0352},{"date":"2025-05-26","close":35029.4023},{"date":"2025-05-27","close":35103.3945},{"date":"2025-05-28","close":35606.5625},{"date":"2025-05-29","close":36282.3867},{"date":"2025-05-30","close":35927.2109},{"date":"2025-06-02","close":35892.6797},{"date":"2025-06-04","close":36923.6797},{"date":"2025-06-05","close":37426.8477},{"date":"2025-06-09","close":38171.7383},{"date":"2025-06-10","close":38373.9922},{"date":"2025-06-11","close":38896.8906},{"date":"2025-06-12","close":39039.9492},{"date":"2025-06-13","close":38689.7031},{"date":"2025-06-16","close":39380.3242},{"date":"2025-06-17","close":39533.25},{"date":"2025-06-18","close":39853.8984},{"date":"2025-06-19","close":39922.957},{"date":"2025-06-20","close":40470.5234},{"date":"2025-06-23","close":40401.4648},{"date":"2025-06-24","close":41614.9883},{"date":"2025-06-25","close":41733.3789},{"date":"2025-06-26","close":41457.1289},{"date":"2025-06-27","close":41240.0781},{"date":"2025-06-30","close":41466.9961},{"date":"2025-07-01","close":41560.7227},{"date":"2025-07-02","close":41393.0},{"date":"2025-07-03","close":42044.1602},{"date":"2025-07-04","close":41215.4102},{"date":"2025-07-07","close":41274.6094},{"date":"2025-07-08","close":42049.0938},{"date":"2025-07-09","close":42162.5547},{"date":"2025-07-10","close":42719.9844},{"date":"2025-07-11","close":42724.918},{"date":"2025-07-14","close":43114.625},{"date":"2025-07-15","close":43376.0781},{"date":"2025-07-16","close":42976.5},{"date":"2025-07-17","close":43075.1602},{"date":"2025-07-18","close":43015.9648},{"date":"2025-07-21","close":43326.7461},{"date":"2025-07-22","close":42769.3125},{"date":"2025-07-23","close":42922.2383},{"date":"2025-07-24","close":42853.1758},{"date":"2025-07-25","close":42981.4336},{"date":"2025-07-28","close":43208.3555},{"date":"2025-07-29","close":43489.5391},{"date":"2025-07-30","close":43869.3789},{"date":"2025-07-31","close":43746.0547},{"date":"2025-08-01","close":42004.6953},{"date":"2025-08-04","close":42502.9336},{"date":"2025-08-05","close":43099.8242},{"date":"2025-08-06","close":43060.3594},{"date":"2025-08-07","close":43390.875},{"date":"2025-08-08","close":43356.3438},{"date":"2025-08-11","close":43366.2109},{"date":"2025-08-12","close":43218.2188},{"date":"2025-08-13","close":43672.0586},{"date":"2025-08-14","close":43637.5273},{"date":"2025-08-18","close":42946.9023},{"date":"2025-08-19","close":42650.9219},{"date":"2025-08-20","close":42394.4023},{"date":"2025-08-21","close":42493.0664},{"date":"2025-08-22","close":42858.1094},{"date":"2025-08-25","close":43371.1445},{"date":"2025-08-26","close":42976.5039},{"date":"2025-08-27","close":43045.5664},{"date":"2025-08-28","close":43257.6836},{"date":"2025-08-29","close":43070.2266},{"date":"2025-09-01","close":42364.8086},{"date":"2025-09-02","close":42818.6445},{"date":"2025-09-03","close":43030.7656},{"date":"2025-09-04","close":43188.6211},{"date":"2025-09-05","close":43376.0742},{"date":"2025-09-08","close":43538.8633},{"date":"2025-09-09","close":44135.7617},{"date":"2025-09-10","close":45053.3047},{"date":"2025-09-11","close":45339.418},{"date":"2025-09-12","close":46365.4883},{"date":"2025-09-15","close":46602.2734},{"date":"2025-09-16","close":47361.9609},{"date":"2025-09-17","close":46799.5938},{"date":"2025-09-18","close":47569.1484},{"date":"2025-09-19","close":47450.7539},{"date":"2025-09-22","close":47924.3242},{"date":"2025-09-23","close":48279.5039},{"date":"2025-09-24","close":48136.4414},{"date":"2025-09-25","close":48156.1758},{"date":"2025-09-26","close":46977.1836},{"date":"2025-09-29","close":47712.2031},{"date":"2025-09-30","close":47569.1484},{"date":"2025-10-01","close":48062.4492},{"date":"2025-10-02","close":49571.9531},{"date":"2025-10-10","close":50765.7461},{"date":"2025-10-13","close":50287.2422},{"date":"2025-10-14","close":49779.1406},{"date":"2025-10-15","close":51135.7227},{"date":"2025-10-16","close":52447.9062},{"date":"2025-10-17","close":52586.0312},{"date":"2025-10-20","close":53567.7031},{"date":"2025-10-21","close":53661.4297},{"date":"2025-10-22","close":54297.793},{"date":"2025-10-23","close":53715.6953},{"date":"2025-10-24","close":55092.0078},{"date":"2025-10-27","close":56586.7148},{"date":"2025-10-28","close":56078.6094},{"date":"2025-10-29","close":57302.0},{"date":"2025-10-30","close":57484.5234},{"date":"2025-10-31","close":58145.5508},{"date":"2025-11-03","close":59955.9688},{"date":"2025-11-04","close":58323.1367},{"date":"2025-11-05","close":56754.4336},{"date":"2025-11-06","close":57035.6172},{"date":"2025-11-07","close":56049.0117},{"date":"2025-11-10","close":57711.4414},{"date":"2025-11-11","close":58303.4062},{"date":"2025-11-12","close":58865.7734},{"date":"2025-11-13","close":59965.4515},{"date":"2025-11-14","close":56517.6484},{"date":"2025-11-17","close":57775.5703},{"date":"2025-11-18","close":55861.5586},{"date":"2025-11-19","close":55027.8789},{"date":"2025-11-20","close":56660.7109},{"date":"2025-11-21","close":54159.6641},{"date":"2025-11-24","close":54233.6602},{"date":"2025-11-25","close":54588.8359},{"date":"2025-11-26","close":56049.0117},{"date":"2025-11-27","close":56453.5234},{"date":"2025-11-28","close":55649.4375},{"date":"2025-12-01","close":55570.5078},{"date":"2025-12-02","close":56655.7773},{"date":"2025-12-03","close":57257.6055},{"date":"2025-12-04","close":57089.8828},{"date":"2025-12-05","close":58041.957},{"date":"2025-12-08","close":58949.6328},{"date":"2025-12-09","close":58624.0547},{"date":"2025-12-10","close":58604.3203},{"date":"2025-12-11","close":58111.0195},{"date":"2025-12-12","close":59122.2891},{"date":"2025-12-15","close":57736.1055},{"date":"2025-12-16","close":56502.8516},{"date":"2025-12-17","close":57573.3164},{"date":"2025-12-18","close":56902.4297},{"date":"2025-12-19","close":57188.543},{"date":"2025-12-22","close":58559.9219},{"date":"2025-12-23","close":58742.4453},{"date":"2025-12-24","close":58727.6484},{"date":"2025-12-26","close":59265.3477},{"date":"2025-12-29","close":60626.8594},{"date":"2025-12-30","close":60947.5039},{"date":"2026-01-02","close":62713.5273},{"date":"2026-01-05","close":65051.7812},{"date":"2026-01-06","close":66146.9141},{"date":"2026-01-07","close":66610.6172},{"date":"2026-01-08","close":66551.4219},{"date":"2026-01-09","close":67069.3828},{"date":"2026-01-12","close":67459.0938},{"date":"2026-01-13","close":68322.3828},{"date":"2026-01-14","close":68672.6172},{"date":"2026-01-15","close":69831.8828},{"date":"2026-01-16","close":70591.5703},{"date":"2026-01-19","close":71583.1016},{"date":"2026-01-20","close":71005.9375},{"date":"2026-01-21","close":71588.0391},{"date":"2026-01-22","close":72347.7188},{"date":"2026-01-23","close":72811.4297},{"date":"2026-01-26","close":72066.5391},{"date":"2026-01-27","close":75016.4922},{"date":"2026-01-28","close":76338.5391},{"date":"2026-01-29","close":76999.5625},{"date":"2026-01-30","close":77216.6172},{"date":"2026-02-02","close":72767.0312},{"date":"2026-02-03","close":78079.8984},{"date":"2026-02-04","close":79327.9531},{"date":"2026-02-05","close":76003.0938},{"date":"2026-02-06","close":75159.5469},{"date":"2026-02-09","close":78405.4766},{"date":"2026-02-10","close":78385.7422},{"date":"2026-02-11","close":79091.1641},{"date":"2026-02-12","close":81942.4531},{"date":"2026-02-13","close":81759.9375},{"date":"2026-02-19","close":84127.7891},{"date":"2026-02-20","close":86140.4531},{"date":"2026-02-23","close":86712.6875},{"date":"2026-02-24","close":89208.7969},{"date":"2026-02-25","close":91034.0156},{"date":"2026-02-26","close":95251.7578},{"date":"2026-02-27","close":94141.8203},{"date":"2026-03-03","close":86821.2109},{"date":"2026-03-04","close":76363.2031},{"date":"2026-03-05","close":83654.2188},{"date":"2026-03-06","close":83688.7422},{"date":"2026-03-09","close":78430.1406},{"date":"2026-03-10","close":83279.3047},{"date":"2026-03-11","close":84191.9141},{"date":"2026-03-12","close":83392.7656},{"date":"2026-03-13","close":81828.9922},{"date":"2026-03-16","close":82879.7266},{"date":"2026-03-17","close":84813.4766},{"date":"2026-03-18","close":89489.9766},{"date":"2026-03-19","close":86717.6172},{"date":"2026-03-20","close":86559.7656},{"date":"2026-03-23","close":80990.3828},{"date":"2026-03-24","close":83609.8125},{"date":"2026-03-25","close":84552.0234},{"date":"2026-03-26","close":81651.4062},{"date":"2026-03-27","close":80896.6562},{"date":"2026-03-30","close":78800.1172},{"date":"2026-03-31","close":75337.1328},{"date":"2026-04-01","close":82282.8281},{"date":"2026-04-02","close":78232.8203},{"date":"2026-04-03","close":80580.9375},{"date":"2026-04-06","close":81784.6016},{"date":"2026-04-07","close":82860.0},{"date":"2026-04-08","close":89050.9375},{"date":"2026-04-09","close":87368.7812},{"date":"2026-04-10","close":88769.7578},{"date":"2026-04-13","close":87886.75},{"date":"2026-04-14","close":90481.5156},{"date":"2026-04-15","close":92642.1875},{"date":"2026-04-16","close":94294.75},{"date":"2026-04-17","close":94057.9609},{"date":"2026-04-20","close":94546.3281},{"date":"2026-04-21","close":96702.0625},{"date":"2026-04-22","close":97308.8203},{"date":"2026-04-23","close":98428.6172},{"date":"2026-04-24","close":97915.5859},{"date":"2026-04-27","close":100189.7109},{"date":"2026-04-28","close":100722.4766},{"date":"2026-04-29","close":101611.0},{"date":"2026-04-30","close":100632.625},{"date":"2026-05-04","close":105604.3594},{"date":"2026-05-06","close":113700.8906},{"date":"2026-05-07","close":115997.0703},{"date":"2026-05-08","close":116106.8906},{"date":"2026-05-11","close":122226.7109},{"date":"2026-05-12","close":119406.3984},{"date":"2026-05-13","close":122830.7031},{"date":"2026-05-14","close":125096.9375},{"date":"2026-05-15","close":117210.0547},{"date":"2026-05-18","close":118153.4844},{"date":"2026-05-19","close":114554.4688},{"date":"2026-05-20","close":113675.9297},{"date":"2026-05-21","close":123739.1953},{"date":"2026-05-22","close":123963.8203},{"date":"2026-05-26","close":127428.0547},{"date":"2026-05-27","close":131366.5},{"date":"2026-05-28","close":130632.7266},{"date":"2026-05-29","close":135799.1406},{"date":"2026-06-01","close":142238.4219},{"date":"2026-06-02","close":142527.9375},{"date":"2026-06-04","close":139547.9062},{"date":"2026-06-05","close":131106.9375},{"date":"2026-06-08","close":119800.7422},{"date":"2026-06-09","close":130757.5234},{"date":"2026-06-10","close":124408.0781},{"date":"2026-06-11","close":124507.9141},{"date":"2026-06-12","close":130433.0625},{"date":"2026-06-15","close":137800.8125},{"date":"2026-06-16","close":140621.1094},{"date":"2026-06-17","close":143166.875},{"date":"2026-06-18","close":147699.3438},{"date":"2026-06-19","close":147958.9062},{"date":"2026-06-22","close":149576.2188},{"date":"2026-06-23","close":133562.8594},{"date":"2026-06-24","close":138489.6562},{"date":"2026-06-25","close":146970.5469},{"date":"2026-06-26","close":138275.0156},{"date":"2026-06-29","close":137126.9219},{"date":"2026-06-30","close":139208.4688},{"date":"2026-07-01","close":135240.0625},{"date":"2026-07-02","close":124532.875},{"date":"2026-07-03","close":131725.9062},{"date":"2026-07-06","close":130892.2969},{"date":"2026-07-07","close":124552.8438},{"date":"2026-07-08","close":117913.8828},{"date":"2026-07-09","close":118847.3281},{"date":"2026-07-10","close":121787.4375},{"date":"2026-07-13","close":109797.3828},{"date":"2026-07-14","close":110765.7734},{"date":"2026-07-15","close":117973.7812},{"date":"2026-07-16","close":109602.7031},{"date":"2026-07-20","close":104825.6484},{"date":"2026-07-21","close":108804.0312},{"date":"2026-07-22","close":109273.25},{"date":"2026-07-23","close":113880.5938},{"date":"2026-07-24","close":107041.9609},{"date":"2026-07-27","close":108140.1406},{"date":"2026-07-28","close":96219.9609},{"date":"2026-07-29","close":90185.0},{"date":"2026-07-30","close":88295.0},{"date":"2026-07-31","close":104910.0},{"date":"2026-08-03","close":99250.0},{"date":"2026-08-04","close":101090.0},{"date":"2026-08-05","close":104950.0},{"date":"2026-08-06","close":99455.0},{"date":"2026-08-07","close":98770.0},{"date":"2026-08-10","close":98830.0},{"date":"2026-08-11","close":99850.0},{"date":"2026-08-12","close":103925.0},{"date":"2026-08-13","close":107890.0},{"date":"2026-08-14","close":110705.0},{"date":"2026-08-18","close":109360.0},{"date":"2026-08-19","close":102565.0},{"date":"2026-08-20","close":108835.0},{"date":"2026-08-21","close":110790.0},{"date":"2026-08-24","close":106700.0},{"date":"2026-08-25","close":107450.0},{"date":"2026-08-26","close":108345.0},{"date":"2026-08-27","close":109985.0},{"date":"2026-08-28","close":108040.0},{"date":"2026-08-31","close":107870.0},{"date":"2026-09-01","close":108545.0},{"date":"2026-09-02","close":104080.0},{"date":"2026-09-03","close":104295.0},{"date":"2026-09-04","close":106355.0},{"date":"2026-09-07","close":111545.0},{"date":"2026-09-08","close":111070.0},{"date":"2026-09-09","close":112695.0},{"date":"2026-09-10","close":112640.0},{"date":"2026-09-11","close":110000.0},{"date":"2026-09-14","close":106120.0},{"date":"2026-09-15","close":104870.0},{"date":"2026-09-16","close":106935.0},{"date":"2026-09-17","close":106980.0},{"date":"2026-09-18","close":109935.0},{"date":"2026-09-21","close":112345.0},{"date":"2026-09-22","close":112500.0},{"date":"2026-09-23","close":113745.0},{"date":"2026-09-28","close":110085.0},{"date":"2026-09-29","close":110725.0},{"date":"2026-09-30","close":110260.0},{"date":"2026-10-01","close":112140.0},{"date":"2026-10-02","close":112775.0},{"date":"2026-10-06","close":111575.0},{"date":"2026-10-07","close":109115.0},{"date":"2026-10-08","close":106245.0},{"date":"2026-10-12","close":102095.0},{"date":"2026-10-13","close":95820.0},{"date":"2026-10-14","close":95470.0},{"date":"2026-10-15","close":87715.0},{"date":"2026-10-16","close":89395.0},{"date":"2026-10-19","close":90495.0},{"date":"2026-10-20","close":87425.0},{"date":"2026-10-21","close":90305.0},{"date":"2026-10-22","close":87165.0},{"date":"2026-10-23","close":84735.0}],"chart_data":[{"date":"2025-02-11","open":33184,"high":33372,"low":33052,"close":33234,"volume":155071},{"date":"2025-02-12","open":33150,"high":33313,"low":32997,"close":33273,"volume":104096},{"date":"2025-02-13","open":33431,"high":33668,"low":33382,"close":33668,"volume":11859},{"date":"2025-02-14","open":33713,"high":33960,"low":33673,"close":33841,"volume":10865},{"date":"2025-02-17","open":34003,"high":34082,"low":33910,"close":34053,"volume":10138},{"date":"2025-02-18","open":34207,"high":34354,"low":34004,"close":34339,"volume":6834},{"date":"2025-02-19","open":34596,"high":35124,"low":34596,"close":35010,"volume":5835},{"date":"2025-02-20","open":35108,"high":35108,"low":34655,"close":34714,"volume":2119},{"date":"2025-02-21","open":34783,"high":34783,"low":34501,"close":34724,"volume":102652},{"date":"2025-02-24","open":34724,"high":34724,"low":34265,"close":34497,"volume":101381},{"date":"2025-02-25","open":34098,"high":34448,"low":34088,"close":34339,"volume":106892},{"date":"2025-02-26","open":34289,"high":34595,"low":34166,"close":34497,"volume":5579},{"date":"2025-02-27","open":34541,"high":34541,"low":34181,"close":34368,"volume":101365},{"date":"2025-02-28","open":33772,"high":33772,"low":33076,"close":33165,"volume":52625},{"date":"2025-03-04","open":32919,"high":33333,"low":32875,"close":33086,"volume":30998},{"date":"2025-03-05","open":33342,"high":33515,"low":33070,"close":33347,"volume":98397},{"date":"2025-03-06","open":33481,"high":33786,"low":33456,"close":33668,"volume":6823},{"date":"2025-03-07","open":33322,"high":33682,"low":33189,"close":33530,"volume":55746},{"date":"2025-03-10","open":33341,"high":33706,"low":33341,"close":33633,"volume":20272},{"date":"2025-03-11","open":32859,"high":33303,"low":32711,"close":33219,"volume":20271},{"date":"2025-03-12","open":33224,"high":33826,"low":33224,"close":33776,"volume":10197},{"date":"2025-03-13","open":34106,"high":34156,"low":33643,"close":33643,"volume":13552},{"date":"2025-03-14","open":33677,"high":33910,"low":33677,"close":33806,"volume":10702},{"date":"2025-03-17","open":34132,"high":34541,"low":34132,"close":34472,"volume":10258},{"date":"2025-03-18","open":34906,"high":34995,"low":34511,"close":34576,"volume":10154},{"date":"2025-03-19","open":34590,"high":35074,"low":34590,"close":34862,"volume":17658},{"date":"2025-03-20","open":35123,"high":35212,"low":34965,"close":35118,"volume":10193},{"date":"2025-03-21","open":35059,"high":35311,"low":34970,"close":35222,"volume":10549},{"date":"2025-03-24","open":35039,"high":35355,"low":35039,"close":35168,"volume":11753},{"date":"2025-03-25","open":35341,"high":35341,"low":34926,"close":35010,"volume":25345},{"date":"2025-03-26","open":35123,"high":35395,"low":35034,"close":35291,"volume":11717},{"date":"2025-03-27","open":34925,"high":35163,"low":34837,"close":34872,"volume":5069},{"date":"2025-03-28","open":34620,"high":34620,"low":34127,"close":34270,"volume":5182},{"date":"2025-03-31","open":33624,"high":33624,"low":33194,"close":33263,"volume":16535},{"date":"2025-04-01","open":33496,"high":33881,"low":33363,"close":33762,"volume":10603},{"date":"2025-04-02","open":33790,"high":33815,"low":33455,"close":33574,"volume":5443},{"date":"2025-04-03","open":32508,"high":33179,"low":32508,"close":33135,"volume":6496},{"date":"2025-04-04","open":32691,"high":33406,"low":32469,"close":32864,"volume":17310},{"date":"2025-04-07","open":31044,"high":31482,"low":30811,"close":30970,"volume":11596},{"date":"2025-04-08","open":31482,"high":31606,"low":30777,"close":30984,"volume":5233},{"date":"2025-04-09","open":30970,"high":30970,"low":30190,"close":30417,"volume":24363},{"date":"2025-04-10","open":32197,"high":32370,"low":31827,"close":32370,"volume":5069},{"date":"2025-04-11","open":31848,"high":32252,"low":31705,"close":32247,"volume":5222},{"date":"2025-04-14","open":32337,"high":32662,"low":32337,"close":32489,"volume":5073},{"date":"2025-04-15","open":32493,"high":32849,"low":32493,"close":32785,"volume":5071},{"date":"2025-04-16","open":32642,"high":32666,"low":32282,"close":32292,"volume":5073},{"date":"2025-04-17","open":32297,"high":32666,"low":32297,"close":32617,"volume":5071},{"date":"2025-04-18","open":32622,"high":32849,"low":32592,"close":32849,"volume":5072},{"date":"2025-04-21","open":32853,"high":33036,"low":32764,"close":32898,"volume":5070},{"date":"2025-04-22","open":32770,"high":32968,"low":32711,"close":32819,"volume":5075},{"date":"2025-04-23","open":33397,"high":33451,"low":33154,"close":33431,"volume":5076},{"date":"2025-04-24","open":33411,"high":33421,"low":33140,"close":33362,"volume":5102},{"date":"2025-04-25","open":33668,"high":33801,"low":33575,"close":33697,"volume":1136},{"date":"2025-04-28","open":33692,"high":33850,"low":33629,"close":33702,"volume":1088},{"date":"2025-04-29","open":33746,"high":34058,"low":33654,"close":33885,"volume":1069},{"date":"2025-04-30","open":33791,"high":34008,"low":33609,"close":33860,"volume":1029},{"date":"2025-05-02","open":33771,"high":33984,"low":33619,"close":33870,"volume":1014},{"date":"2025-05-07","open":34255,"high":34255,"low":33944,"close":34122,"volume":1022},{"date":"2025-05-08","open":34206,"high":34343,"low":34127,"close":34127,"volume":1019},{"date":"2025-05-09","open":34181,"high":34270,"low":34038,"close":34137,"volume":1020},{"date":"2025-05-12","open":34408,"high":34615,"low":34338,"close":34615,"volume":1015},{"date":"2025-05-13","open":34758,"high":34876,"low":34625,"close":34699,"volume":1028},{"date":"2025-05-14","open":34980,"high":35306,"low":34925,"close":35153,"volume":1032},{"date":"2025-05-15","open":34970,"high":35187,"low":34847,"close":34901,"volume":1222},{"date":"2025-05-16","open":35030,"high":35094,"low":34926,"close":35010,"volume":1029},{"date":"2025-05-19","open":34729,"high":34828,"low":34497,"close":34605,"volume":1024},{"date":"2025-05-20","open":34881,"high":34940,"low":34650,"close":34669,"volume":1013},{"date":"2025-05-21","open":34842,"high":35059,"low":34842,"close":34886,"volume":1016},{"date":"2025-05-22","open":34715,"high":34715,"low":34364,"close":34428,"volume":1012},{"date":"2025-05-23","open":34566,"high":34610,"low":34457,"close":34467,"volume":2026},{"date":"2025-05-26","open":34546,"high":35029,"low":34546,"close":35029,"volume":1013},{"date":"2025-05-27","open":35054,"high":35103,"low":34945,"close":35103,"volume":1033},{"date":"2025-05-28","open":35312,"high":35904,"low":35307,"close":35607,"volume":1220},{"date":"2025-05-29","open":35923,"high":36292,"low":35839,"close":36282,"volume":3055},{"date":"2025-05-30","open":36094,"high":36183,"low":35883,"close":35927,"volume":1127},{"date":"2025-06-02","open":35809,"high":36223,"low":35745,"close":35893,"volume":1033},{"date":"2025-06-04","open":36406,"high":36926,"low":36406,"close":36924,"volume":1023},{"date":"2025-06-05","open":37205,"high":37852,"low":37205,"close":37427,"volume":3168},{"date":"2025-06-09","open":38142,"high":38399,"low":38048,"close":38172,"volume":1149},{"date":"2025-06-10","open":38404,"high":38591,"low":38142,"close":38374,"volume":1142},{"date":"2025-06-11","open":38596,"high":38937,"low":38522,"close":38897,"volume":1725},{"date":"2025-06-12","open":38961,"high":39272,"low":38942,"close":39040,"volume":1721},{"date":"2025-06-13","open":39277,"high":39277,"low":38512,"close":38690,"volume":4572},{"date":"2025-06-16","open":38788,"high":39395,"low":38596,"close":39380,"volume":1262},{"date":"2025-06-17","open":39552,"high":40223,"low":39276,"close":39533,"volume":1143},{"date":"2025-06-18","open":40451,"high":40451,"low":39212,"close":39854,"volume":1359},{"date":"2025-06-19","open":40135,"high":40135,"low":39593,"close":39923,"volume":1029},{"date":"2025-06-20","open":39958,"high":40471,"low":39904,"close":40471,"volume":8409},{"date":"2025-06-23","open":40125,"high":40465,"low":39548,"close":40401,"volume":4102},{"date":"2025-06-24","open":41136,"high":41694,"low":41136,"close":41615,"volume":122346},{"date":"2025-06-25","open":41911,"high":41911,"low":41403,"close":41733,"volume":3375},{"date":"2025-06-26","open":41678,"high":41881,"low":40943,"close":41457,"volume":1223},{"date":"2025-06-27","open":41458,"high":41674,"low":41072,"close":41240,"volume":1156},{"date":"2025-06-30","open":41369,"high":41664,"low":41334,"close":41467,"volume":1046},{"date":"2025-07-01","open":41734,"high":42227,"low":41561,"close":41561,"volume":8158},{"date":"2025-07-02","open":41526,"high":41526,"low":40899,"close":41393,"volume":1076},{"date":"2025-07-03","open":41653,"high":42044,"low":41653,"close":42044,"volume":1031},{"date":"2025-07-04","open":42162,"high":42162,"low":41215,"close":41215,"volume":1027},{"date":"2025-07-07","open":40998,"high":41418,"low":40998,"close":41275,"volume":1116},{"date":"2025-07-08","open":41427,"high":42078,"low":41427,"close":42049,"volume":1016},{"date":"2025-07-09","open":42051,"high":42232,"low":41868,"close":42163,"volume":1024},{"date":"2025-07-10","open":42236,"high":42720,"low":42088,"close":42720,"volume":1066},{"date":"2025-07-11","open":42834,"high":43220,"low":42672,"close":42725,"volume":947},{"date":"2025-07-14","open":42622,"high":43169,"low":42612,"close":43115,"volume":1116},{"date":"2025-07-15","open":42981,"high":43386,"low":42848,"close":43376,"volume":5649},{"date":"2025-07-16","open":43254,"high":43254,"low":42838,"close":42976,"volume":1340},{"date":"2025-07-17","open":43056,"high":43075,"low":42493,"close":43075,"volume":1024},{"date":"2025-07-18","open":43159,"high":43184,"low":42813,"close":43016,"volume":1025},{"date":"2025-07-21","open":42977,"high":43387,"low":42977,"close":43327,"volume":1016},{"date":"2025-07-22","open":43307,"high":43470,"low":42508,"close":42769,"volume":1086},{"date":"2025-07-23","open":43075,"high":43149,"low":42296,"close":42922,"volume":11622},{"date":"2025-07-24","open":43204,"high":43559,"low":42828,"close":42853,"volume":1052},{"date":"2025-07-25","open":42942,"high":43144,"low":42853,"close":42981,"volume":1030},{"date":"2025-07-28","open":42127,"high":43232,"low":42127,"close":43208,"volume":1023},{"date":"2025-07-29","open":42918,"high":43520,"low":42696,"close":43490,"volume":1025},{"date":"2025-07-30","open":43666,"high":44120,"low":43558,"close":43869,"volume":1029},{"date":"2025-07-31","open":44180,"high":44180,"low":43583,"close":43746,"volume":1041},{"date":"2025-08-01","open":43085,"high":43085,"low":42005,"close":42005,"volume":1104},{"date":"2025-08-04","open":42035,"high":42622,"low":42035,"close":42503,"volume":1028},{"date":"2025-08-05","open":43026,"high":43311,"low":42784,"close":43100,"volume":1014},{"date":"2025-08-06","open":42789,"high":43060,"low":42764,"close":43060,"volume":1018},{"date":"2025-08-07","open":43297,"high":43455,"low":42937,"close":43391,"volume":1018},{"date":"2025-08-08","open":43430,"high":43578,"low":43253,"close":43356,"volume":1047},{"date":"2025-08-11","open":43460,"high":43504,"low":43258,"close":43366,"volume":1025},{"date":"2025-08-12","open":43325,"high":43897,"low":43198,"close":43218,"volume":1034},{"date":"2025-08-13","open":43618,"high":43672,"low":43253,"close":43672,"volume":1012},{"date":"2025-08-14","open":43796,"high":43885,"low":43475,"close":43638,"volume":1019},{"date":"2025-08-18","open":43400,"high":43400,"low":42947,"close":42947,"volume":1024},{"date":"2025-08-19","open":43100,"high":43100,"low":42557,"close":42651,"volume":1030},{"date":"2025-08-20","open":42246,"high":42429,"low":41783,"close":42394,"volume":2959},{"date":"2025-08-21","open":42493,"high":42843,"low":42493,"close":42493,"volume":1022},{"date":"2025-08-22","open":42799,"high":43036,"low":42734,"close":42858,"volume":1012},{"date":"2025-08-25","open":43199,"high":43371,"low":43095,"close":43371,"volume":5686},{"date":"2025-08-26","open":43185,"high":43190,"low":42789,"close":42977,"volume":1022},{"date":"2025-08-27","open":43046,"high":43046,"low":42734,"close":43046,"volume":1014},{"date":"2025-08-28","open":42892,"high":43440,"low":42892,"close":43258,"volume":1016},{"date":"2025-08-29","open":43366,"high":43395,"low":43056,"close":43070,"volume":1024},{"date":"2025-09-01","open":42627,"high":42833,"low":42286,"close":42365,"volume":1063},{"date":"2025-09-02","open":42470,"high":42864,"low":42470,"close":42819,"volume":1013},{"date":"2025-09-03","open":42808,"high":43060,"low":42681,"close":43031,"volume":1027},{"date":"2025-09-04","open":42986,"high":43336,"low":42986,"close":43189,"volume":1013},{"date":"2025-09-05","open":43381,"high":43425,"low":43204,"close":43376,"volume":2027},{"date":"2025-09-08","open":43450,"high":43563,"low":43331,"close":43539,"volume":2067},{"date":"2025-09-09","open":43647,"high":44165,"low":43578,"close":44136,"volume":1049},{"date":"2025-09-10","open":44288,"high":45121,"low":44288,"close":45053,"volume":1013},{"date":"2025-09-11","open":45344,"high":45483,"low":44999,"close":45339,"volume":1017},{"date":"2025-09-12","open":45921,"high":46380,"low":45902,"close":46365,"volume":1023},{"date":"2025-09-15","open":46765,"high":46765,"low":46459,"close":46602,"volume":1040},{"date":"2025-09-16","open":46721,"high":47422,"low":46662,"close":47362,"volume":1041},{"date":"2025-09-17","open":47076,"high":47076,"low":46667,"close":46800,"volume":1032},{"date":"2025-09-18","open":47066,"high":47603,"low":46927,"close":47569,"volume":1058},{"date":"2025-09-19","open":47569,"high":47603,"low":47283,"close":47451,"volume":1298},{"date":"2025-09-22","open":47751,"high":48130,"low":47751,"close":47924,"volume":1067},{"date":"2025-09-23","open":48389,"high":48389,"low":47954,"close":48280,"volume":1434},{"date":"2025-09-24","open":48353,"high":48353,"low":47722,"close":48136,"volume":1050},{"date":"2025-09-25","open":47925,"high":48250,"low":47905,"close":48156,"volume":1018},{"date":"2025-09-26","open":47628,"high":47628,"low":46652,"close":46977,"volume":1131},{"date":"2025-09-29","open":47357,"high":47801,"low":47357,"close":47712,"volume":1417},{"date":"2025-09-30","open":47712,"high":47816,"low":47505,"close":47569,"volume":1119},{"date":"2025-10-01","open":47815,"high":48115,"low":47815,"close":48062,"volume":1014},{"date":"2025-10-02","open":49281,"high":49966,"low":49128,"close":49572,"volume":1247},{"date":"2025-10-10","open":50500,"high":51003,"low":50164,"close":50766,"volume":1228},{"date":"2025-10-13","open":49883,"high":50287,"low":49374,"close":50287,"volume":1089},{"date":"2025-10-14","open":50548,"high":51224,"low":49468,"close":49779,"volume":1091},{"date":"2025-10-15","open":50081,"high":51176,"low":50081,"close":51136,"volume":1086},{"date":"2025-10-16","open":51254,"high":52448,"low":51254,"close":52448,"volume":1465},{"date":"2025-10-17","open":52236,"high":53183,"low":51950,"close":52586,"volume":1316},{"date":"2025-10-20","open":52996,"high":53578,"low":52193,"close":53568,"volume":1095},{"date":"2025-10-21","open":54086,"high":54766,"low":53538,"close":53661,"volume":1582},{"date":"2025-10-22","open":53533,"high":54298,"low":53040,"close":54298,"volume":371},{"date":"2025-10-23","open":53465,"high":54555,"low":53321,"close":53716,"volume":383},{"date":"2025-10-24","open":54426,"high":55156,"low":54357,"close":55092,"volume":359},{"date":"2025-10-27","open":55764,"high":56587,"low":55764,"close":56587,"volume":1361},{"date":"2025-10-28","open":56208,"high":56208,"low":55344,"close":56079,"volume":1173},{"date":"2025-10-29","open":56380,"high":57302,"low":55955,"close":57302,"volume":61529},{"date":"2025-10-30","open":57628,"high":58402,"low":57312,"close":57485,"volume":1163},{"date":"2025-10-31","open":57470,"high":58230,"low":57470,"close":58146,"volume":488},{"date":"2025-11-03","open":58284,"high":59956,"low":58146,"close":59956,"volume":1544,"rsi_14":91.18,"sma_20":54129.76,"sma_60":48121.93,"sma_120":44062.17},{"date":"2025-11-04","open":59852,"high":59956,"low":58323,"close":58323,"volume":429,"rsi_14":78.45,"sma_20":54674.78,"sma_60":48389.19,"sma_120":44266.55},{"date":"2025-11-05","open":57396,"high":57396,"low":54648,"close":56754,"volume":2713,"rsi_14":66.7,"sma_20":55115.23,"sma_60":48619.85,"sma_120":44457.58},{"date":"2025-11-06","open":58077,"high":58161,"low":56522,"close":57036,"volume":1262,"rsi_14":67.07,"sma_20":55493.51,"sma_60":48855.95,"sma_120":44646.97},{"date":"2025-11-07","open":56034,"high":57134,"low":55112,"close":56049,"volume":885,"rsi_14":59.52,"sma_20":55761.25,"sma_60":49069.78,"sma_120":44827.3},{"date":"2025-11-10","open":56842,"high":58095,"low":56842,"close":57711,"volume":592,"rsi_14":63.86,"sma_20":56137.55,"sma_60":49312.3,"sma_120":45017.85},{"date":"2025-11-11","open":58574,"high":59575,"low":57829,"close":58303,"volume":723,"rsi_14":63.75,"sma_20":56569.6,"sma_60":49564.66,"sma_120":45215.53},{"date":"2025-11-12","open":58205,"high":59018,"low":58067,"close":58866,"volume":96,"rsi_14":67.7,"sma_20":56961.4,"sma_60":49828.98,"sma_120":45417.04},{"date":"2025-11-13","open":59670,"high":60131,"low":59405,"close":59965,"volume":1863,"rsi_14":65.11,"sma_20":57301.67,"sma_60":50090.66,"sma_120":45624.46},{"date":"2025-11-14","open":57372,"high":57742,"low":56518,"close":56518,"volume":2708,"rsi_14":49.76,"sma_20":57500.89,"sma_60":50308.23,"sma_120":45809.01},{"date":"2025-11-17","open":57155,"high":57826,"low":57111,"close":57776,"volume":123,"rsi_14":55.52,"sma_20":57714.15,"sma_60":50558.72,"sma_120":46002.34},{"date":"2025-11-18","open":57490,"high":57490,"low":55813,"close":55862,"volume":431,"rsi_14":45.52,"sma_20":57825.7,"sma_60":50781.9,"sma_120":46183.4},{"date":"2025-11-19","open":55935,"high":55980,"low":53420,"close":55028,"volume":3383,"rsi_14":42.65,"sma_20":57862.69,"sma_60":50995.33,"sma_120":46357.07},{"date":"2025-11-20","open":57283,"high":57496,"low":56568,"close":56661,"volume":591,"rsi_14":45.8,"sma_20":58011.89,"sma_60":51234.66,"sma_120":46539.78},{"date":"2025-11-21","open":54185,"high":54640,"low":53889,"close":54160,"volume":817,"rsi_14":34.22,"sma_20":57964.61,"sma_60":51425.57,"sma_120":46700.74},{"date":"2025-11-24","open":55009,"high":55329,"low":54136,"close":54234,"volume":1962,"rsi_14":37.83,"sma_20":57845.36,"sma_60":51609.07,"sma_120":46858.07},{"date":"2025-11-25","open":55630,"high":55630,"low":54263,"close":54589,"volume":521,"rsi_14":43.06,"sma_20":57769.9,"sma_60":51805.25,"sma_120":47012.7},{"date":"2025-11-26","open":54875,"high":56049,"low":54722,"close":56049,"volume":568,"rsi_14":47.06,"sma_20":57706.4,"sma_60":52024.91,"sma_120":47182.67},{"date":"2025-11-27","open":56646,"high":57050,"low":56251,"close":56454,"volume":522,"rsi_14":51.25,"sma_20":57654.11,"sma_60":52247.82,"sma_120":47356.33},{"date":"2025-11-28","open":56251,"high":56251,"low":55516,"close":55649,"volume":1272,"rsi_14":43.27,"sma_20":57527.58,"sma_60":52460.33,"sma_120":47514.5},{"date":"2025-12-01","open":56197,"high":56360,"low":55057,"close":55571,"volume":558,"rsi_14":40.78,"sma_20":57305.32,"sma_60":52683.41,"sma_120":47667.75},{"date":"2025-12-02","open":55906,"high":56759,"low":55896,"close":56656,"volume":2212,"rsi_14":42.8,"sma_20":57220.82,"sma_60":52917.18,"sma_120":47823.88},{"date":"2025-12-03","open":56991,"high":57549,"low":56582,"close":57258,"volume":382,"rsi_14":43.91,"sma_20":57246.33,"sma_60":53157.51,"sma_120":47983.38},{"date":"2025-12-04","open":56888,"high":57090,"low":56404,"close":57090,"volume":319,"rsi_14":52.17,"sma_20":57249.05,"sma_60":53392.34,"sma_120":48137.04},{"date":"2025-12-05","open":57006,"high":58062,"low":56715,"close":58042,"volume":322,"rsi_14":51.04,"sma_20":57350.05,"sma_60":53640.09,"sma_120":48297.55},{"date":"2025-12-08","open":58358,"high":58950,"low":57874,"close":58950,"volume":456,"rsi_14":63.02,"sma_20":57412.76,"sma_60":53900.42,"sma_120":48468.67},{"date":"2025-12-09","open":58683,"high":58866,"low":58387,"close":58624,"volume":210,"rsi_14":65.84,"sma_20":57428.97,"sma_60":54145.17,"sma_120":48631.22},{"date":"2025-12-10","open":58895,"high":59167,"low":58496,"close":58604,"volume":1950,"rsi_14":59.98,"sma_20":57415.7,"sma_60":54374.08,"sma_120":48792.3},{"date":"2025-12-11","open":59112,"high":59196,"low":58111,"close":58111,"volume":222,"rsi_14":75.56,"sma_20":57362.43,"sma_60":54589.84,"sma_120":48946.5},{"date":"2025-12-12","open":58111,"high":59191,"low":58111,"close":59122,"volume":209,"rsi_14":78.2,"sma_20":57494.45,"sma_60":54805.34,"sma_120":49108.67},{"date":"2025-12-15","open":57613,"high":58215,"low":57519,"close":57736,"volume":266,"rsi_14":66.22,"sma_20":57492.47,"sma_60":54993.43,"sma_120":49254.51},{"date":"2025-12-16","open":57736,"high":57736,"low":56128,"close":56503,"volume":235,"rsi_14":52.4,"sma_20":57524.95,"sma_60":55147.85,"sma_120":49390.52},{"date":"2025-12-17","open":56794,"high":57588,"low":56463,"close":57573,"volume":237,"rsi_14":55.52,"sma_20":57653.93,"sma_60":55329.84,"sma_120":49525.31},{"date":"2025-12-18","open":56271,"high":57282,"low":56167,"close":56902,"volume":231,"rsi_14":56.26,"sma_20":57666.21,"sma_60":55487.51,"sma_120":49653.44},{"date":"2025-12-19","open":57647,"high":57647,"low":56962,"close":57189,"volume":202,"rsi_14":57.92,"sma_20":57819.74,"sma_60":55652.01,"sma_120":49786.31},{"date":"2025-12-22","open":58289,"high":58560,"low":57968,"close":58560,"volume":31967,"rsi_14":59.07,"sma_20":58039.02,"sma_60":55831.67,"sma_120":49932.6},{"date":"2025-12-23","open":58802,"high":59127,"low":58649,"close":58742,"volume":273,"rsi_14":57.37,"sma_20":58249.51,"sma_60":56008.43,"sma_120":50078.52},{"date":"2025-12-24","open":59019,"high":59068,"low":58446,"close":58728,"volume":235,"rsi_14":58.25,"sma_20":58385.25,"sma_60":56187.35,"sma_120":50223.53},{"date":"2025-12-26","open":59004,"high":59532,"low":58851,"close":59265,"volume":6575,"rsi_14":56.43,"sma_20":58527.75,"sma_60":56375.02,"sma_120":50374.49},{"date":"2025-12-29","open":59477,"high":60627,"low":59477,"close":60627,"volume":6448,"rsi_14":58.42,"sma_20":58780.0,"sma_60":56605.61,"sma_120":50531.44},{"date":"2025-12-30","open":60469,"high":61120,"low":60469,"close":60948,"volume":4871,"rsi_14":61.66,"sma_20":59052.5,"sma_60":56829.19,"sma_120":50698.11},{"date":"2026-01-02","open":60948,"high":62788,"low":60948,"close":62714,"volume":428,"rsi_14":67.55,"sma_20":59359.5,"sma_60":57085.03,"sma_120":50879.19},{"date":"2026-01-05","open":63991,"high":65185,"low":63680,"close":65052,"volume":2764,"rsi_14":75.61,"sma_20":59754.5,"sma_60":57372.02,"sma_120":51073.48},{"date":"2026-01-06","open":64761,"high":66147,"low":64129,"close":66147,"volume":521,"rsi_14":75.76,"sma_20":60213.5,"sma_60":57652.02,"sma_120":51276.07},{"date":"2026-01-07","open":66842,"high":67642,"low":65733,"close":66611,"volume":752,"rsi_14":84.9,"sma_20":60647.75,"sma_60":57919.68,"sma_120":51477.86},{"date":"2026-01-08","open":66142,"high":67873,"low":66142,"close":66551,"volume":190,"rsi_14":93.54,"sma_20":61033.0,"sma_60":58194.44,"sma_120":51679.12},{"date":"2026-01-09","open":66122,"high":67188,"low":65836,"close":67069,"volume":180,"rsi_14":93.22,"sma_20":61461.0,"sma_60":58486.52,"sma_120":51881.45},{"date":"2026-01-12","open":67568,"high":67928,"low":66833,"close":67459,"volume":402,"rsi_14":99.31,"sma_20":61909.75,"sma_60":58762.28,"sma_120":52084.87},{"date":"2026-01-13","open":67933,"high":68337,"low":67607,"close":68322,"volume":437,"rsi_14":99.34,"sma_20":62427.25,"sma_60":59030.45,"sma_120":52298.96},{"date":"2026-01-14","open":68076,"high":68712,"low":68056,"close":68673,"volume":168,"rsi_14":99.28,"sma_20":62911.25,"sma_60":59302.2,"sma_120":52515.17},{"date":"2026-01-15","open":68416,"high":69832,"low":68401,"close":69832,"volume":275,"rsi_14":99.34,"sma_20":63524.25,"sma_60":59576.96,"sma_120":52741.67},{"date":"2026-01-16","open":70182,"high":70878,"low":69570,"close":70592,"volume":989,"rsi_14":99.51,"sma_20":64238.25,"sma_60":59862.96,"sma_120":52971.97},{"date":"2026-01-19","open":70345,"high":71775,"low":70019,"close":71583,"volume":1145,"rsi_14":99.52,"sma_20":64948.25,"sma_60":60154.96,"sma_120":53215.35},{"date":"2026-01-20","open":71524,"high":71835,"low":70217,"close":71006,"volume":306,"rsi_14":94.54,"sma_20":65663.0,"sma_60":60447.04,"sma_120":53452.56},{"date":"2026-01-21","open":69615,"high":71692,"low":69615,"close":71588,"volume":290,"rsi_14":94.66,"sma_20":66392.75,"sma_60":60725.7,"sma_120":53695.27},{"date":"2026-01-22","open":72945,"high":73315,"low":72062,"close":72348,"volume":549,"rsi_14":94.17,"sma_20":67091.5,"sma_60":60991.96,"sma_120":53943.32},{"date":"2026-01-23","open":72821,"high":73300,"low":71968,"close":72811,"volume":510,"rsi_14":92.95,"sma_20":67804.5,"sma_60":61274.63,"sma_120":54193.35},{"date":"2026-01-26","open":72811,"high":73349,"low":71914,"close":72067,"volume":340,"rsi_14":84.09,"sma_20":68480.5,"sma_60":61524.05,"sma_120":54434.73},{"date":"2026-01-27","open":71726,"high":75016,"low":71371,"close":75016,"volume":1644,"rsi_14":87.63,"sma_20":69278.75,"sma_60":61820.2,"sma_120":54697.81},{"date":"2026-01-28","open":75919,"high":76339,"low":75140,"close":76339,"volume":1255,"rsi_14":89.37,"sma_20":70075.0,"sma_60":62127.53,"sma_120":54973.11},{"date":"2026-01-29","open":77236,"high":77532,"low":74873,"close":77000,"volume":552,"rsi_14":89.49,"sma_20":70888.5,"sma_60":62415.44,"sma_120":55268.69},{"date":"2026-01-30","open":76467,"high":78499,"low":76422,"close":77217,"volume":15159,"rsi_14":89.34,"sma_20":71623.5,"sma_60":62734.61,"sma_120":55561.9},{"date":"2026-02-02","open":75520,"high":76639,"low":72733,"close":72767,"volume":577,"rsi_14":63.9,"sma_20":72014.5,"sma_60":63005.11,"sma_120":55812.48},{"date":"2026-02-03","open":75515,"high":78080,"low":75396,"close":78080,"volume":591,"rsi_14":72.45,"sma_20":72619.25,"sma_60":63360.6,"sma_120":56108.27},{"date":"2026-02-04","open":77646,"high":79456,"low":77646,"close":79328,"volume":245,"rsi_14":72.57,"sma_20":73263.75,"sma_60":63753.85,"sma_120":56411.82},{"date":"2026-02-05","open":77034,"high":78031,"low":75500,"close":76003,"volume":474,"rsi_14":61.46,"sma_20":73742.75,"sma_60":64062.84,"sma_120":56687.57},{"date":"2026-02-06","open":73246,"high":75426,"low":72210,"close":75160,"volume":742,"rsi_14":57.62,"sma_20":74152.75,"sma_60":64347.57,"sma_120":56956.11},{"date":"2026-02-09","open":78627,"high":78751,"low":77863,"close":78405,"volume":340,"rsi_14":64.16,"sma_20":74707.5,"sma_60":64677.65,"sma_120":57253.32},{"date":"2026-02-10","open":79126,"high":79180,"low":78356,"close":78386,"volume":71,"rsi_14":63.3,"sma_20":75217.5,"sma_60":65002.39,"sma_120":57546.53},{"date":"2026-02-11","open":78267,"high":79525,"low":77463,"close":79091,"volume":2065,"rsi_14":63.22,"sma_20":75745.5,"sma_60":65383.73,"sma_120":57845.98},{"date":"2026-02-12","open":80201,"high":81942,"low":80019,"close":81942,"volume":150,"rsi_14":66.37,"sma_20":76359.25,"sma_60":65791.99,"sma_120":58175.36},{"date":"2026-02-13","open":81484,"high":82914,"low":81129,"close":81760,"volume":855,"rsi_14":67.73,"sma_20":76925.25,"sma_60":66229.48,"sma_120":58505.69},{"date":"2026-02-19","open":84064,"high":84340,"low":83368,"close":84128,"volume":460,"rsi_14":67.03,"sma_20":77561.0,"sma_60":66721.06,"sma_120":58858.2},{"date":"2026-02-20","open":84138,"high":86140,"low":84138,"close":86140,"volume":905,"rsi_14":67.86,"sma_20":78328.0,"sma_60":67219.07,"sma_120":59226.86},{"date":"2026-02-23","open":87980,"high":87980,"low":86032,"close":86713,"volume":670,"rsi_14":67.75,"sma_20":79094.5,"sma_60":67769.0,"sma_120":59597.28},{"date":"2026-02-24","open":87122,"high":89219,"low":85741,"close":89209,"volume":383,"rsi_14":70.23,"sma_20":79949.0,"sma_60":68359.84,"sma_120":59984.45},{"date":"2026-02-25","open":90181,"high":91986,"low":89599,"close":91034,"volume":479,"rsi_14":83.82,"sma_20":80872.5,"sma_60":68975.5,"sma_120":60390.37},{"date":"2026-02-26","open":91695,"high":95252,"low":91695,"close":95252,"volume":1057,"rsi_14":83.13,"sma_20":82047.5,"sma_60":69637.75,"sma_120":60831.33},{"date":"2026-02-27","open":93214,"high":95691,"low":92667,"close":94142,"volume":968,"rsi_14":78.74,"sma_20":83016.75,"sma_60":70274.42,"sma_120":61261.12},{"date":"2026-03-03","open":92509,"high":92686,"low":86821,"close":86821,"volume":868,"rsi_14":68.17,"sma_20":83548.03,"sma_60":70801.01,"sma_120":61630.67},{"date":"2026-03-04","open":82435,"high":84823,"low":75973,"close":76363,"volume":1470,"rsi_14":51.53,"sma_20":83515.79,"sma_60":71152.26,"sma_120":61917.84},{"date":"2026-03-05","open":95928,"high":95928,"low":82529,"close":83654,"volume":1353,"rsi_14":56.04,"sma_20":83842.07,"sma_60":71608.36,"sma_120":62262.77},{"date":"2026-03-06","open":81742,"high":83739,"low":80799,"close":83689,"volume":606,"rsi_14":56.1,"sma_20":84395.57,"sma_60":72054.86,"sma_120":62606.18},{"date":"2026-03-09","open":77685,"high":78430,"low":75569,"close":78430,"volume":336,"rsi_14":49.31,"sma_20":84413.34,"sma_60":72415.36,"sma_120":62903.85},{"date":"2026-03-10","open":82816,"high":84168,"low":81667,"close":83279,"volume":1094,"rsi_14":51.34,"sma_20":84613.61,"sma_60":72841.7,"sma_120":63240.9},{"date":"2026-03-11","open":85638,"high":85737,"low":83615,"close":84192,"volume":1655,"rsi_14":52.4,"sma_20":85028.6,"sma_60":73268.12,"sma_120":63584.27},{"date":"2026-03-12","open":83457,"high":84355,"low":82875,"close":83393,"volume":175,"rsi_14":49.25,"sma_20":85445.89,"sma_60":73686.55,"sma_120":63915.86},{"date":"2026-03-13","open":80186,"high":82381,"low":80186,"close":81829,"volume":198,"rsi_14":45.57,"sma_20":85619.43,"sma_60":74078.89,"sma_120":64226.48},{"date":"2026-03-16","open":82381,"high":83012,"low":81528,"close":82880,"volume":212,"rsi_14":46.1,"sma_20":85847.23,"sma_60":74497.33,"sma_120":64543.58},{"date":"2026-03-17","open":85632,"high":85929,"low":84429,"close":84813,"volume":119,"rsi_14":45.48,"sma_20":86137.24,"sma_60":74931.33,"sma_120":64868.34},{"date":"2026-03-18","open":86811,"high":89495,"low":86560,"close":89490,"volume":158,"rsi_14":48.5,"sma_20":86519.78,"sma_60":75467.76,"sma_120":65230.6},{"date":"2026-03-19","open":86689,"high":88332,"low":86339,"close":86718,"volume":735,"rsi_14":41.47,"sma_20":86771.04,"sma_60":75978.18,"sma_120":65563.01},{"date":"2026-03-20","open":87132,"high":87616,"low":86427,"close":86560,"volume":101,"rsi_14":42.28,"sma_20":86894.34,"sma_60":76467.86,"sma_120":65898.85},{"date":"2026-03-23","open":82899,"high":83224,"low":80733,"close":80990,"volume":296,"rsi_14":43.84,"sma_20":86633.4,"sma_60":76874.8,"sma_120":66181.16},{"date":"2026-03-24","open":84819,"high":84819,"low":80992,"close":83610,"volume":719,"rsi_14":59.18,"sma_20":86476.14,"sma_60":77321.13,"sma_120":66486.57},{"date":"2026-03-25","open":85543,"high":86422,"low":84552,"close":84552,"volume":150,"rsi_14":51.36,"sma_20":86240.18,"sma_60":77760.23,"sma_120":66795.95},{"date":"2026-03-26","open":83347,"high":83776,"low":81064,"close":81651,"volume":2878,"rsi_14":47.17,"sma_20":85764.74,"sma_60":78147.25,"sma_120":67077.84},{"date":"2026-03-27","open":78198,"high":81395,"low":77843,"close":80897,"volume":565,"rsi_14":53.92,"sma_20":85037.29,"sma_60":78521.76,"sma_120":67354.56},{"date":"2026-03-30","open":77029,"high":79002,"low":76679,"close":78800,"volume":288,"rsi_14":42.21,"sma_20":84259.82,"sma_60":78851.77,"sma_120":67613.4},{"date":"2026-03-31","open":76354,"high":77843,"low":75152,"close":75337,"volume":180,"rsi_14":35.86,"sma_20":83677.81,"sma_60":79100.28,"sma_120":67852.94},{"date":"2026-04-01","open":80028,"high":82786,"low":79230,"close":82283,"volume":913,"rsi_14":48.52,"sma_20":83977.83,"sma_60":79460.71,"sma_120":68144.95},{"date":"2026-04-02","open":83655,"high":83655,"low":76957,"close":78233,"volume":296,"rsi_14":45.5,"sma_20":83703.05,"sma_60":79722.87,"sma_120":68403.95},{"date":"2026-04-03","open":80311,"high":81061,"low":79655,"close":80581,"volume":286,"rsi_14":47.21,"sma_20":83545.53,"sma_60":79985.2,"sma_120":68678.61},{"date":"2026-04-06","open":81513,"high":82717,"low":81326,"close":81785,"volume":310,"rsi_14":46.26,"sma_20":83715.51,"sma_60":80249.37,"sma_120":68950.69},{"date":"2026-04-07","open":83620,"high":84320,"low":81873,"close":82860,"volume":139,"rsi_14":41.02,"sma_20":83694.24,"sma_60":80523.87,"sma_120":69221.78},{"date":"2026-04-08","open":85835,"high":90141,"low":85835,"close":89051,"volume":384,"rsi_14":52.89,"sma_20":83940.5,"sma_60":80903.95,"sma_120":69549.19},{"date":"2026-04-09","open":88286,"high":88533,"low":87211,"close":87369,"volume":247,"rsi_14":50.97,"sma_20":84141.96,"sma_60":81246.87,"sma_120":69866.69},{"date":"2026-04-10","open":88498,"high":89830,"low":88498,"close":88770,"volume":444,"rsi_14":60.32,"sma_20":84493.67,"sma_60":81606.87,"sma_120":70184.58},{"date":"2026-04-13","open":86234,"high":88089,"low":86234,"close":87887,"volume":817,"rsi_14":55.95,"sma_20":84747.37,"sma_60":81937.37,"sma_120":70483.91},{"date":"2026-04-14","open":90363,"high":91463,"low":89628,"close":90482,"volume":436,"rsi_14":57.89,"sma_20":85034.61,"sma_60":82305.78,"sma_120":70803.99},{"date":"2026-04-15","open":92987,"high":94142,"low":92331,"close":92642,"volume":388,"rsi_14":64.91,"sma_20":85194.32,"sma_60":82691.12,"sma_120":71134.04},{"date":"2026-04-16","open":93348,"high":94610,"low":92909,"close":94295,"volume":311,"rsi_14":67.74,"sma_20":85578.31,"sma_60":83091.53,"sma_120":71477.25},{"date":"2026-04-17","open":94186,"high":94596,"low":93772,"close":94058,"volume":148,"rsi_14":71.26,"sma_20":85958.26,"sma_60":83471.2,"sma_120":71813.08},{"date":"2026-04-20","open":94418,"high":95252,"low":94063,"close":94546,"volume":92,"rsi_14":79.18,"sma_20":86645.2,"sma_60":83868.87,"sma_120":72157.95},{"date":"2026-04-21","open":95933,"high":96702,"low":95933,"close":96702,"volume":121,"rsi_14":75.63,"sma_20":87308.71,"sma_60":84293.12,"sma_120":72509.41},{"date":"2026-04-22","open":97057,"high":97309,"low":95701,"close":97309,"volume":663,"rsi_14":88.65,"sma_20":87955.17,"sma_60":84714.78,"sma_120":72853.37},{"date":"2026-04-23","open":98167,"high":99657,"low":95415,"close":98429,"volume":1942,"rsi_14":88.05,"sma_20":88805.36,"sma_60":85147.53,"sma_120":73211.08},{"date":"2026-04-24","open":98759,"high":98759,"low":97077,"close":97916,"volume":196,"rsi_14":85.44,"sma_20":89667.81,"sma_60":85584.2,"sma_120":73554.12},{"date":"2026-04-27","open":99119,"high":101181,"low":99100,"close":100190,"volume":156,"rsi_14":86.16,"sma_20":90751.78,"sma_60":86009.45,"sma_120":73914.83},{"date":"2026-04-28","open":100821,"high":101936,"low":100372,"close":100722,"volume":158,"rsi_14":81.89,"sma_20":92038.26,"sma_60":86421.37,"sma_120":74274.45},{"date":"2026-04-29","open":99914,"high":101896,"low":99904,"close":101611,"volume":792,"rsi_14":88.55,"sma_20":92957.22,"sma_60":86816.95,"sma_120":74616.19},{"date":"2026-04-30","open":101736,"high":102709,"low":100223,"close":100633,"volume":541,"rsi_14":82.38,"sma_20":94032.48,"sma_60":87192.53,"sma_120":74963.57},{"date":"2026-05-04","open":103084,"high":105604,"low":102554,"close":105604,"volume":1171,"rsi_14":90.14,"sma_20":95237.75,"sma_60":87726.28,"sma_120":75365.7},{"date":"2026-05-06","open":111574,"high":114410,"low":111290,"close":113701,"volume":358,"rsi_14":92.2,"sma_20":96787.5,"sma_60":88305.45,"sma_120":75833.03},{"date":"2026-05-07","open":115268,"high":116332,"low":112213,"close":115997,"volume":877,"rsi_14":92.23,"sma_20":98397.75,"sma_60":88901.87,"sma_120":76327.86},{"date":"2026-05-08","open":112663,"high":116147,"low":112663,"close":116107,"volume":781,"rsi_14":91.74,"sma_20":99699.75,"sma_60":89556.28,"sma_120":76809.56},{"date":"2026-05-11","open":120969,"high":123520,"low":120021,"close":122227,"volume":789,"rsi_14":94.11,"sma_20":101393.5,"sma_60":90327.12,"sma_120":77337.35},{"date":"2026-05-12","open":123873,"high":124358,"low":117524,"close":119406,"volume":518,"rsi_14":85.97,"sma_20":102875.0,"sma_60":90996.03,"sma_120":77836.84},{"date":"2026-05-13","open":116457,"high":123076,"low":114909,"close":122831,"volume":955,"rsi_14":86.48,"sma_20":104572.75,"sma_60":91722.45,"sma_120":78362.42},{"date":"2026-05-14","open":123340,"high":125342,"low":123201,"close":125097,"volume":303,"rsi_14":87.11,"sma_20":106252.5,"sma_60":92474.78,"sma_120":78929.26},{"date":"2026-05-15","open":124802,"high":126289,"low":115343,"close":117210,"volume":995,"rsi_14":70.65,"sma_20":107427.75,"sma_60":93047.28,"sma_120":79419.64},{"date":"2026-05-18","open":115582,"high":119965,"low":111935,"close":118153,"volume":701,"rsi_14":72.15,"sma_20":108566.5,"sma_60":93638.62,"sma_120":79934.05},{"date":"2026-05-19","open":115872,"high":116531,"low":111759,"close":114554,"volume":906,"rsi_14":64.85,"sma_20":109537.0,"sma_60":94129.87,"sma_120":80425.46},{"date":"2026-05-20","open":115144,"high":115369,"low":111435,"close":113676,"volume":646,"rsi_14":63.15,"sma_20":110438.75,"sma_60":94572.45,"sma_120":80895.76},{"date":"2026-05-21","open":118333,"high":123739,"low":118153,"close":123739,"volume":1271,"rsi_14":70.32,"sma_20":111735.25,"sma_60":95173.37,"sma_120":81471.18},{"date":"2026-05-22","open":124324,"high":124324,"low":122726,"close":123964,"volume":544,"rsi_14":71.72,"sma_20":113012.25,"sma_60":95735.87,"sma_120":82047.85},{"date":"2026-05-26","open":126724,"high":128855,"low":126080,"close":127428,"volume":241,"rsi_14":70.91,"sma_20":114406.0,"sma_60":96325.37,"sma_120":82650.43},{"date":"2026-05-27","open":134377,"high":135405,"low":131366,"close":131366,"volume":443,"rsi_14":68.39,"sma_20":116023.0,"sma_60":96909.37,"sma_120":83273.56},{"date":"2026-05-28","open":129595,"high":131612,"low":124339,"close":130633,"volume":539,"rsi_14":65.75,"sma_20":117488.0,"sma_60":97499.87,"sma_120":83887.14},{"date":"2026-05-29","open":134750,"high":135864,"low":133078,"close":135799,"volume":801,"rsi_14":69.11,"sma_20":119184.75,"sma_60":98300.27,"sma_120":84550.64},{"date":"2026-06-01","open":135839,"high":143067,"low":135839,"close":142238,"volume":780,"rsi_14":69.3,"sma_20":121219.5,"sma_60":99384.85,"sma_120":85268.56},{"date":"2026-06-02","open":143901,"high":144365,"low":136693,"close":142528,"volume":324,"rsi_14":73.44,"sma_20":123317.75,"sma_60":100351.09,"sma_120":85979.73},{"date":"2026-06-04","open":138181,"high":141510,"low":138181,"close":139548,"volume":354,"rsi_14":67.1,"sma_20":125017.75,"sma_60":101267.01,"sma_120":86660.93},{"date":"2026-06-05","open":133478,"high":134911,"low":128292,"close":131107,"volume":626,"rsi_14":55.46,"sma_20":125889.5,"sma_60":102130.84,"sma_120":87273.1},{"date":"2026-06-08","open":124224,"high":125177,"low":119791,"close":119801,"volume":172,"rsi_14":52.22,"sma_20":126080.0,"sma_60":102724.0,"sma_120":87782.85},{"date":"2026-06-09","open":119800,"high":130758,"low":119800,"close":130758,"volume":370,"rsi_14":59.2,"sma_20":126813.75,"sma_60":103484.67,"sma_120":88376.39},{"date":"2026-06-10","open":126489,"high":128141,"low":120839,"close":124408,"volume":150,"rsi_14":56.92,"sma_20":126923.0,"sma_60":104152.82,"sma_120":88919.68},{"date":"2026-06-11","open":120825,"high":125252,"low":119297,"close":124508,"volume":81,"rsi_14":57.69,"sma_20":127178.5,"sma_60":104849.06,"sma_120":89463.98},{"date":"2026-06-12","open":133293,"high":136358,"low":130433,"close":130433,"volume":568,"rsi_14":55.05,"sma_20":127559.25,"sma_60":105626.46,"sma_120":90061.89},{"date":"2026-06-15","open":136610,"high":138715,"low":136044,"close":137801,"volume":213,"rsi_14":59.42,"sma_20":128195.5,"sma_60":106494.2,"sma_120":90712.77},{"date":"2026-06-16","open":140825,"high":141534,"low":138160,"close":140621,"volume":96,"rsi_14":59.06,"sma_20":129368.0,"sma_60":107330.02,"sma_120":91398.89},{"date":"2026-06-17","open":138850,"high":143452,"low":138680,"close":143167,"volume":389,"rsi_14":58.26,"sma_20":130620.75,"sma_60":108255.19,"sma_120":92116.68},{"date":"2026-06-18","open":144624,"high":148038,"low":143795,"close":147699,"volume":529,"rsi_14":61.34,"sma_20":132280.75,"sma_60":109258.67,"sma_120":92863.27},{"date":"2026-06-19","open":151953,"high":153860,"low":145099,"close":147959,"volume":443,"rsi_14":58.65,"sma_20":133997.75,"sma_60":110360.57,"sma_120":93617.68},{"date":"2026-06-22","open":146161,"high":151662,"low":146022,"close":149576,"volume":751,"rsi_14":55.6,"sma_20":135291.75,"sma_60":111445.24,"sma_120":94383.18},{"date":"2026-06-23","open":149232,"high":150071,"low":133563,"close":133563,"volume":530,"rsi_14":44.48,"sma_20":135772.5,"sma_60":112246.64,"sma_120":95003.43},{"date":"2026-06-24","open":135001,"high":140023,"low":132246,"close":138490,"volume":247,"rsi_14":49.36,"sma_20":136326.5,"sma_60":113179.29,"sma_120":95663.27},{"date":"2026-06-25","open":147450,"high":149197,"low":144151,"close":146971,"volume":341,"rsi_14":59.53,"sma_20":137108.0,"sma_60":114266.27,"sma_120":96394.02},{"date":"2026-06-26","open":144918,"high":145577,"low":133278,"close":138275,"volume":1821,"rsi_14":61.46,"sma_20":137490.75,"sma_60":115243.51,"sma_120":97047.64},{"date":"2026-06-29","open":136274,"high":139384,"low":132964,"close":137127,"volume":116,"rsi_14":54.5,"sma_20":137557.25,"sma_60":116260.09,"sma_120":97680.18},{"date":"2026-06-30","open":137126,"high":141903,"low":134206,"close":139208,"volume":160,"rsi_14":61.13,"sma_20":137405.5,"sma_60":117194.07,"sma_120":98327.39},{"date":"2026-07-01","open":139542,"high":140626,"low":132329,"close":135240,"volume":71,"rsi_14":57.62,"sma_20":137040.5,"sma_60":118130.24,"sma_120":98926.56},{"date":"2026-07-02","open":127488,"high":132021,"low":123894,"close":124533,"volume":696,"rsi_14":46.08,"sma_20":136288.5,"sma_60":118848.0,"sma_120":99416.6},{"date":"2026-07-03","open":125272,"high":132750,"low":119836,"close":131726,"volume":4584,"rsi_14":45.95,"sma_20":136319.5,"sma_60":119665.5,"sma_120":99957.43},{"date":"2026-07-06","open":133283,"high":135604,"low":127218,"close":130892,"volume":110,"rsi_14":43.34,"sma_20":136875.0,"sma_60":120450.92,"sma_120":100487.39},{"date":"2026-07-07","open":128627,"high":128931,"low":119801,"close":124553,"volume":512,"rsi_14":37.88,"sma_20":136564.25,"sma_60":121025.92,"sma_120":100964.93},{"date":"2026-07-08","open":120500,"high":126021,"low":116756,"close":117914,"volume":126,"rsi_14":31.13,"sma_20":136239.0,"sma_60":121518.5,"sma_120":101382.68},{"date":"2026-07-09","open":121408,"high":122725,"low":115607,"close":118847,"volume":345,"rsi_14":31.71,"sma_20":135955.5,"sma_60":122003.0,"sma_120":101804.93},{"date":"2026-07-10","open":122665,"high":125506,"low":121188,"close":121787,"volume":86,"rsi_14":32.83,"sma_20":135522.5,"sma_60":122551.5,"sma_120":102244.43},{"date":"2026-07-13","open":120714,"high":121368,"low":109487,"close":109797,"volume":430,"rsi_14":34.54,"sma_20":134120.0,"sma_60":122856.0,"sma_120":102580.89},{"date":"2026-07-14","open":109798,"high":112640,"low":103783,"close":110766,"volume":192,"rsi_14":30.99,"sma_20":132624.75,"sma_60":123140.17,"sma_120":102915.64},{"date":"2026-07-15","open":118553,"high":121189,"low":116971,"close":117974,"volume":476,"rsi_14":29.76,"sma_20":131363.0,"sma_60":123516.75,"sma_120":103304.14},{"date":"2026-07-16","open":112543,"high":112648,"low":106618,"close":109603,"volume":285,"rsi_14":29.9,"sma_20":129455.0,"sma_60":123757.58,"sma_120":103614.39},{"date":"2026-07-20","open":109603,"high":109603,"low":103953,"close":104826,"volume":134,"rsi_14":28.45,"sma_20":127294.75,"sma_60":123910.42,"sma_120":103889.64},{"date":"2026-07-21","open":104601,"high":110351,"low":103572,"close":108804,"volume":190,"rsi_14":30.22,"sma_20":125252.75,"sma_60":124093.25,"sma_120":104193.18},{"date":"2026-07-22","open":114010,"high":115677,"low":109273,"close":109273,"volume":403,"rsi_14":32.3,"sma_20":124036.25,"sma_60":124273.67,"sma_120":104494.23},{"date":"2026-07-23","open":112229,"high":114235,"low":111275,"close":113881,"volume":200,"rsi_14":42.08,"sma_20":122803.75,"sma_60":124512.08,"sma_120":104829.81},{"date":"2026-07-24","open":112369,"high":112369,"low":106319,"close":107042,"volume":334,"rsi_14":31.55,"sma_20":120804.0,"sma_60":124645.0,"sma_120":105114.6},{"date":"2026-07-27","open":108913,"high":108913,"low":104795,"close":108140,"volume":70,"rsi_14":33.06,"sma_20":119294.75,"sma_60":124757.83,"sma_120":105383.64},{"date":"2026-07-28","open":101671,"high":101671,"low":94943,"close":96220,"volume":271,"rsi_14":30.52,"sma_20":117246.0,"sma_60":124662.67,"sma_120":105542.02},{"date":"2026-07-29","open":97138,"high":98610,"low":84369,"close":90185,"volume":580,"rsi_14":30.72,"sma_20":114783.25,"sma_60":124469.42,"sma_120":105643.18},{"date":"2026-07-30","open":90180,"high":95120,"low":87230,"close":88295,"volume":4968,"rsi_14":29.04,"sma_20":112424.75,"sma_60":124261.0,"sma_120":105726.77},{"date":"2026-07-31","open":93900,"high":104910,"low":93900,"close":104910,"volume":8499,"rsi_14":40.19,"sma_20":111433.25,"sma_60":124246.5,"sma_120":105986.39},{"date":"2026-08-03","open":101865,"high":102385,"low":98585,"close":99250,"volume":17647,"rsi_14":43.35,"sma_20":109798.5,"sma_60":124002.5,"sma_120":106153.98},{"date":"2026-08-04","open":101305,"high":101305,"low":96600,"close":101090,"volume":138,"rsi_14":43.95,"sma_20":108297.5,"sma_60":123750.83,"sma_120":106326.35},{"date":"2026-08-05","open":105760,"high":105890,"low":104290,"close":104950,"volume":101,"rsi_14":41.55,"sma_20":107307.0,"sma_60":123561.67,"sma_120":106558.98},{"date":"2026-08-06","open":102550,"high":103160,"low":98710,"close":99455,"volume":133,"rsi_14":43.14,"sma_20":106374.25,"sma_60":123178.75,"sma_120":106752.93},{"date":"2026-08-07","open":100480,"high":101250,"low":97160,"close":98770,"volume":142,"rsi_14":45.62,"sma_20":105360.5,"sma_60":122831.5,"sma_120":106913.77},{"date":"2026-08-10","open":99015,"high":100460,"low":98000,"close":98830,"volume":122,"rsi_14":42.56,"sma_20":104102.7,"sma_60":122248.83,"sma_120":106980.58},{"date":"2026-08-11","open":97985,"high":100845,"low":97415,"close":99850,"volume":652,"rsi_14":43.03,"sma_20":103605.35,"sma_60":121828.07,"sma_120":107144.62},{"date":"2026-08-12","open":100765,"high":105435,"low":100765,"close":103925,"volume":107,"rsi_14":42.58,"sma_20":103263.35,"sma_60":121606.65,"sma_120":107318.53},{"date":"2026-08-13","open":108670,"high":109375,"low":107110,"close":107890,"volume":126,"rsi_14":50.66,"sma_20":102759.2,"sma_60":121435.6,"sma_120":107527.03},{"date":"2026-08-14","open":110785,"high":111320,"low":109025,"close":110705,"volume":146,"rsi_14":51.95,"sma_20":102814.35,"sma_60":121371.45,"sma_120":107738.99},{"date":"2026-08-18","open":113985,"high":115110,"low":108060,"close":109360,"volume":249,"rsi_14":61.87,"sma_20":103041.1,"sma_60":121299.53,"sma_120":107922.74},{"date":"2026-08-19","open":103320,"high":104350,"low":101470,"close":102565,"volume":121,"rsi_14":61.03,"sma_20":102729.15,"sma_60":120946.63,"sma_120":108045.03},{"date":"2026-08-20","open":105730,"high":109940,"low":104760,"close":108835,"volume":221,"rsi_14":66.98,"sma_20":102707.25,"sma_60":120694.5,"sma_120":108198.49},{"date":"2026-08-21","open":107580,"high":111510,"low":107580,"close":110790,"volume":68,"rsi_14":56.41,"sma_20":102552.75,"sma_60":120417.2,"sma_120":108352.83},{"date":"2026-08-24","open":109930,"high":109930,"low":106230,"close":106700,"volume":274,"rsi_14":58.41,"sma_20":102535.7,"sma_60":120006.1,"sma_120":108437.45},{"date":"2026-08-25","open":103445,"high":107450,"low":102160,"close":107450,"volume":67,"rsi_14":57.36,"sma_20":102501.2,"sma_60":119619.73,"sma_120":108537.7},{"date":"2026-08-26","open":106770,"high":109720,"low":106770,"close":108345,"volume":78,"rsi_14":54.22,"sma_20":103107.5,"sma_60":119162.17,"sma_120":108707.24},{"date":"2026-08-27","open":111575,"high":111575,"low":109285,"close":109985,"volume":216,"rsi_14":64.48,"sma_20":104097.5,"sma_60":118624.62,"sma_120":108978.78},{"date":"2026-08-28","open":109065,"high":109790,"low":107820,"close":108040,"volume":75,"rsi_14":62.32,"sma_20":105084.75,"sma_60":118049.83,"sma_120":109172.52},{"date":"2026-08-31","open":105140,"high":108140,"low":103975,"close":107870,"volume":2205,"rsi_14":61.98,"sma_20":105232.75,"sma_60":117521.88,"sma_120":109364.56},{"date":"2026-09-01","open":107425,"high":108750,"low":107200,"close":108545,"volume":57,"rsi_14":61.63,"sma_20":105697.5,"sma_60":117145.87,"sma_120":109606.64},{"date":"2026-09-02","open":105455,"high":106065,"low":103900,"close":104080,"volume":50509,"rsi_14":50.21,"sma_20":105847.0,"sma_60":116883.87,"sma_120":109770.56},{"date":"2026-09-03","open":105985,"high":105985,"low":102355,"close":104295,"volume":62,"rsi_14":44.72,"sma_20":105814.25,"sma_60":116442.83,"sma_120":109928.56},{"date":"2026-09-04","open":106160,"high":107135,"low":105555,"close":106355,"volume":60,"rsi_14":43.46,"sma_20":106159.25,"sma_60":116141.95,"sma_120":110110.47},{"date":"2026-09-07","open":109965,"high":111545,"low":109320,"close":111545,"volume":159,"rsi_14":52.94,"sma_20":106798.0,"sma_60":115925.92,"sma_120":110348.84},{"date":"2026-09-08","open":112100,"high":114810,"low":111070,"close":111070,"volume":184,"rsi_14":63.81,"sma_20":107410.0,"sma_60":115603.2,"sma_120":110574.37},{"date":"2026-09-09","open":111470,"high":113695,"low":111470,"close":112695,"volume":101,"rsi_14":57.38,"sma_20":108052.25,"sma_60":115184.78,"sma_120":110797.12},{"date":"2026-09-10","open":112480,"high":112695,"low":110055,"close":112640,"volume":75,"rsi_14":53.81,"sma_20":108488.0,"sma_60":114718.43,"sma_120":110979.9},{"date":"2026-09-11","open":108350,"high":110375,"low":108350,"close":110000,"volume":72,"rsi_14":57.24,"sma_20":108593.5,"sma_60":114165.67,"sma_120":111164.11},{"date":"2026-09-14","open":106030,"high":106430,"low":105700,"close":106120,"volume":155,"rsi_14":47.44,"sma_20":108364.25,"sma_60":113472.68,"sma_120":111317.31},{"date":"2026-09-15","open":105785,"high":106535,"low":104195,"close":104870,"volume":30735,"rsi_14":43.39,"sma_20":108139.75,"sma_60":112754.55,"sma_120":111507.13},{"date":"2026-09-16","open":104990,"high":106935,"low":104860,"close":106935,"volume":31727,"rsi_14":44.29,"sma_20":108358.25,"sma_60":112043.87,"sma_120":111692.05},{"date":"2026-09-17","open":108270,"high":108270,"low":106550,"close":106980,"volume":134,"rsi_14":47.86,"sma_20":108265.5,"sma_60":111600.83,"sma_120":111869.38},{"date":"2026-09-18","open":109550,"high":110385,"low":108880,"close":109935,"volume":956,"rsi_14":53.74,"sma_20":108222.75,"sma_60":111124.93,"sma_120":112095.83},{"date":"2026-09-21","open":110635,"high":112675,"low":110635,"close":112345,"volume":117,"rsi_14":56.48,"sma_20":108505.0,"sma_60":110547.85,"sma_120":112348.73},{"date":"2026-09-22","open":114925,"high":115095,"low":112155,"close":112500,"volume":81,"rsi_14":66.83,"sma_20":108757.5,"sma_60":110118.27,"sma_120":112620.65},{"date":"2026-09-23","open":114865,"high":114865,"low":112690,"close":113745,"volume":104,"rsi_14":68.14,"sma_20":109027.5,"sma_60":109728.58,"sma_120":112932.19},{"date":"2026-09-28","open":113260,"high":113260,"low":110085,"close":110085,"volume":230,"rsi_14":56.75,"sma_20":109032.5,"sma_60":109243.2,"sma_120":113154.55},{"date":"2026-09-29","open":109940,"high":111005,"low":109170,"close":110725,"volume":71,"rsi_14":48.23,"sma_20":109166.75,"sma_60":108834.62,"sma_120":113416.47},{"date":"2026-09-30","open":111760,"high":111860,"low":109505,"close":110260,"volume":408,"rsi_14":48.25,"sma_20":109286.25,"sma_60":108596.75,"sma_120":113654.68},{"date":"2026-10-01","open":109380,"high":112140,"low":108600,"close":112140,"volume":107,"rsi_14":48.81,"sma_20":109466.0,"sma_60":108270.33,"sma_120":113898.39},{"date":"2026-10-02","open":111445,"high":112775,"low":111445,"close":112775,"volume":87,"rsi_14":50.28,"sma_20":109900.75,"sma_60":107968.38,"sma_120":114138.31},{"date":"2026-10-06","open":113070,"high":113070,"low":110760,"close":111575,"volume":952,"rsi_14":53.5,"sma_20":110264.75,"sma_60":107752.1,"sma_120":114315.93},{"date":"2026-10-07","open":109935,"high":111975,"low":109115,"close":109115,"volume":1904,"rsi_14":57.11,"sma_20":110402.75,"sma_60":107605.47,"sma_120":114487.27},{"date":"2026-10-08","open":109140,"high":109140,"low":106245,"close":106245,"volume":149,"rsi_14":53.03,"sma_20":110137.75,"sma_60":107395.43,"sma_120":114622.85},{"date":"2026-10-12","open":104930,"high":105090,"low":102000,"close":102095,"volume":186,"rsi_14":40.23,"sma_20":109689.0,"sma_60":107067.23,"sma_120":114731.31},{"date":"2026-10-13","open":99080,"high":99080,"low":94300,"close":95820,"volume":134,"rsi_14":32.0,"sma_20":108845.25,"sma_60":106834.28,"sma_120":114765.56},{"date":"2026-10-14","open":96040,"high":98335,"low":94665,"close":95470,"volume":104,"rsi_14":24.53,"sma_20":107986.75,"sma_60":106579.37,"sma_120":114778.64},{"date":"2026-10-15","open":89700,"high":89700,"low":86155,"close":87715,"volume":103,"rsi_14":13.5,"sma_20":106872.5,"sma_60":106075.07,"sma_120":114713.14},{"date":"2026-10-16","open":89275,"high":91575,"low":88475,"close":89395,"volume":99,"rsi_14":17.24,"sma_20":106036.25,"sma_60":105738.28,"sma_120":114663.64},{"date":"2026-10-19","open":86810,"high":90495,"low":86810,"close":90495,"volume":6943,"rsi_14":16.9,"sma_20":105317.5,"sma_60":105499.45,"sma_120":114619.18},{"date":"2026-10-20","open":88405,"high":88575,"low":86475,"close":87425,"volume":159,"rsi_14":17.19,"sma_20":104342.0,"sma_60":105143.13,"sma_120":114530.93},{"date":"2026-10-21","open":89355,"high":91865,"low":89355,"close":90305,"volume":59,"rsi_14":22.23,"sma_20":103508.25,"sma_60":104827.0,"sma_120":114461.56},{"date":"2026-10-22","open":89305,"high":90555,"low":86385,"close":87165,"volume":128,"rsi_14":20.73,"sma_20":102369.75,"sma_60":104381.75,"sma_120":114356.56},{"date":"2026-10-23","open":81959,"high":87750,"low":80872,"close":87750,"volume":713,"rsi_14":18.03,"sma_20":101140.0,"sma_60":104060.23,"sma_120":114260.77}],"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":"아이엠에셋 200","phase":"above-fold","symbol_resolved":true}