{"status":"ok","report":{"price_analysis":{"current":16630.0,"change_1d":-2.4,"change_7d":-4.4,"change_30d":-11.6,"high_30d":19865.0,"low_30d":16310.0,"position_in_range":9.0,"support":16665.5,"resistance":19509.5},"summary":"PLUS 글로벌휴머노이드로봇액티브(0035T0)은(는) iSelect 글로벌휴머노이드로봇 (PR)를 추종하는 ETF입니다, 순자산 1,211억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-632.50)가 시그널선(-450.40)을 하회합니다(데드크로스). 현재가가 SMA20(18410)과 SMA60(19071) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16364~20457 (현재 위치 6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 18","rsi_14":17.71561771561771,"macd":-632.4966412796311,"macd_signal":-450.39799096088467,"sma_20":18410.5,"sma_60":19071.0,"bb_upper":20456.5813766808,"bb_lower":16364.4186233192,"atr_14":570.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 105.00, 기관 순매수 1401.00. 30일 누적: 외국인 755.00, 기관 4.69만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":105.0,"institutional_flow":1401.0,"data":[{"date":"2026-10-23","foreign_net":80.0,"institution_net":2906.0,"retail_net":-2986.0},{"date":"2026-10-22","foreign_net":243.0,"institution_net":-4105.0,"retail_net":3862.0},{"date":"2026-10-21","foreign_net":34.0,"institution_net":-556.0,"retail_net":522.0},{"date":"2026-10-20","foreign_net":-306.0,"institution_net":2887.0,"retail_net":-2581.0},{"date":"2026-10-19","foreign_net":54.0,"institution_net":269.0,"retail_net":-323.0},{"date":"2026-10-16","foreign_net":-94.0,"institution_net":-476.0,"retail_net":570.0},{"date":"2026-10-15","foreign_net":325.0,"institution_net":3032.0,"retail_net":-3357.0},{"date":"2026-10-14","foreign_net":-1.0,"institution_net":1639.0,"retail_net":-1638.0},{"date":"2026-10-13","foreign_net":309.0,"institution_net":8545.0,"retail_net":-8854.0},{"date":"2026-10-12","foreign_net":-65.0,"institution_net":3465.0,"retail_net":-3400.0},{"date":"2026-10-08","foreign_net":59.0,"institution_net":264.0,"retail_net":-323.0},{"date":"2026-10-07","foreign_net":-183.0,"institution_net":1575.0,"retail_net":-1392.0},{"date":"2026-10-06","foreign_net":-9.0,"institution_net":-1397.0,"retail_net":1406.0},{"date":"2026-10-02","foreign_net":-36.0,"institution_net":4836.0,"retail_net":-4800.0},{"date":"2026-10-01","foreign_net":378.0,"institution_net":3669.0,"retail_net":-4047.0},{"date":"2026-09-30","foreign_net":46.0,"institution_net":3804.0,"retail_net":-3850.0},{"date":"2026-09-29","foreign_net":79.0,"institution_net":538.0,"retail_net":-617.0},{"date":"2026-09-28","foreign_net":40.0,"institution_net":-883.0,"retail_net":843.0},{"date":"2026-09-23","foreign_net":124.0,"institution_net":1159.0,"retail_net":-1283.0},{"date":"2026-09-22","foreign_net":-139.0,"institution_net":2143.0,"retail_net":-2004.0},{"date":"2026-09-21","foreign_net":128.0,"institution_net":-1745.0,"retail_net":1617.0},{"date":"2026-09-18","foreign_net":-470.0,"institution_net":1943.0,"retail_net":-1473.0},{"date":"2026-09-17","foreign_net":12.0,"institution_net":1117.0,"retail_net":-1129.0},{"date":"2026-09-16","foreign_net":157.0,"institution_net":1436.0,"retail_net":-1593.0},{"date":"2026-09-15","foreign_net":-257.0,"institution_net":1111.0,"retail_net":-854.0},{"date":"2026-09-14","foreign_net":-411.0,"institution_net":4902.0,"retail_net":-4491.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":4582.0,"retail_net":-4582.0},{"date":"2026-09-10","foreign_net":132.0,"institution_net":753.0,"retail_net":-885.0},{"date":"2026-09-09","foreign_net":386.0,"institution_net":-1578.0,"retail_net":1192.0},{"date":"2026-09-08","foreign_net":140.0,"institution_net":1028.0,"retail_net":-1168.0}],"periods":{"d1":{"foreign_net":80.0,"institution_net":2906.0,"retail_net":-2986.0},"d3":{"foreign_net":357.0,"institution_net":-1755.0,"retail_net":1398.0},"d7":{"foreign_net":336.0,"institution_net":3957.0,"retail_net":-4293.0},"d14":{"foreign_net":410.0,"institution_net":22884.0,"retail_net":-23294.0},"d30":{"foreign_net":755.0,"institution_net":46863.0,"retail_net":-47618.0}}},"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":27,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":17.7,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.6,"unit":"%","percentile":32,"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)","외국인·기관 동반 순매수"],"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)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.6614,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.66,"summary":"배당수익률 0.66%","metrics":[{"name":"배당수익률","value":0.66,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:07.809288+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"iSelect 글로벌휴머노이드로봇 (PR)","issuer":"한화자산운용","category":"","expense_ratio":0.45,"aum":121100000000.0,"aum_display":"1,211억","dividend_yield":null,"tracking_error":10.54,"holdings":[{"ticker":"277810","name":"레인보우로보틱스","weight":null},{"ticker":"005380","name":"현대차","weight":null},{"ticker":"012330","name":"현대모비스","weight":null},{"ticker":"086280","name":"현대글로비스","weight":null},{"ticker":"108490","name":"로보티즈","weight":null},{"ticker":"204320","name":"HL만도","weight":null},{"ticker":"005850","name":"에스엘","weight":null},{"ticker":"058610","name":"에스피지","weight":null},{"ticker":"011070","name":"LG이노텍","weight":null},{"ticker":"437730","name":"삼현","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":16630.0,"change_pct":-2.43,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-04-15","close":9913.249},{"date":"2025-04-16","close":9789.085},{"date":"2025-04-17","close":9754.3193},{"date":"2025-04-18","close":9774.1855},{"date":"2025-04-21","close":9744.3867},{"date":"2025-04-22","close":9699.6875},{"date":"2025-04-23","close":9977.8145},{"date":"2025-04-24","close":10111.9111},{"date":"2025-04-25","close":10464.5371},{"date":"2025-04-28","close":10628.4336},{"date":"2025-04-29","close":10683.0664},{"date":"2025-04-30","close":10623.4678},{"date":"2025-05-02","close":10573.8008},{"date":"2025-05-07","close":10529.1025},{"date":"2025-05-08","close":10583.7354},{"date":"2025-05-09","close":10683.0664},{"date":"2025-05-12","close":11025.7578},{"date":"2025-05-13","close":11447.916},{"date":"2025-05-14","close":11850.207},{"date":"2025-05-15","close":11745.9092},{"date":"2025-05-16","close":11716.1094},{"date":"2025-05-19","close":11562.1475},{"date":"2025-05-20","close":11641.6113},{"date":"2025-05-21","close":11586.9795},{"date":"2025-05-22","close":11358.5176},{"date":"2025-05-23","close":11323.752},{"date":"2025-05-26","close":11398.251},{"date":"2025-05-27","close":11437.9824},{"date":"2025-05-28","close":11567.1133},{"date":"2025-05-29","close":11621.7451},{"date":"2025-05-30","close":11641.6113},{"date":"2025-06-02","close":11338.6514},{"date":"2025-06-04","close":11552.2129},{"date":"2025-06-05","close":11343.6182},{"date":"2025-06-09","close":11035.6914},{"date":"2025-06-10","close":11169.7891},{"date":"2025-06-11","close":11348.585},{"date":"2025-06-12","close":11318.7852},{"date":"2025-06-13","close":11095.29},{"date":"2025-06-16","close":11110.1904},{"date":"2025-06-17","close":11105.2236},{"date":"2025-06-18","close":11105.2236},{"date":"2025-06-19","close":11110.1904},{"date":"2025-06-20","close":11199.5889},{"date":"2025-06-23","close":11472.749},{"date":"2025-06-24","close":11765.7754},{"date":"2025-06-25","close":11631.6787},{"date":"2025-06-26","close":11512.4814},{"date":"2025-06-27","close":11606.8457},{"date":"2025-06-30","close":11512.4814},{"date":"2025-07-01","close":11437.9824},{"date":"2025-07-02","close":11239.3203},{"date":"2025-07-03","close":11284.0195},{"date":"2025-07-04","close":11288.9854},{"date":"2025-07-07","close":11080.3906},{"date":"2025-07-08","close":11020.792},{"date":"2025-07-09","close":11179.7217},{"date":"2025-07-10","close":11214.4873},{"date":"2025-07-11","close":11284.0195},{"date":"2025-07-14","close":11214.4873},{"date":"2025-07-15","close":11527.3809},{"date":"2025-07-16","close":11482.6816},{"date":"2025-07-17","close":11586.9795},{"date":"2025-07-18","close":11626.7119},{"date":"2025-07-21","close":11726.043},{"date":"2025-07-22","close":11621.7451},{"date":"2025-07-23","close":11785.6416},{"date":"2025-07-24","close":11810.4746},{"date":"2025-07-25","close":11567.1133},{"date":"2025-07-28","close":11661.4775},{"date":"2025-07-29","close":11870.0732},{"date":"2025-07-30","close":11805.5078},{"date":"2025-07-31","close":11765.7764},{"date":"2025-08-01","close":11651.5449},{"date":"2025-08-04","close":11532.3477},{"date":"2025-08-05","close":11770.7422},{"date":"2025-08-06","close":11721.0771},{"date":"2025-08-07","close":11740.9424},{"date":"2025-08-08","close":11775.709},{"date":"2025-08-11","close":11939.6045},{"date":"2025-08-12","close":11939.6045},{"date":"2025-08-13","close":12029.0029},{"date":"2025-08-14","close":12038.9355},{"date":"2025-08-18","close":11820.4082},{"date":"2025-08-19","close":11904.8398},{"date":"2025-08-20","close":11661.4775},{"date":"2025-08-21","close":11686.3105},{"date":"2025-08-22","close":11666.4443},{"date":"2025-08-25","close":12471.0273},{"date":"2025-08-26","close":12575.3242},{"date":"2025-08-27","close":12545.5244},{"date":"2025-08-28","close":12406.4609},{"date":"2025-08-29","close":12317.0635},{"date":"2025-09-01","close":12237.5986},{"date":"2025-09-02","close":12456.127},{"date":"2025-09-03","close":12257.4648},{"date":"2025-09-04","close":12182.9668},{"date":"2025-09-05","close":12361.7617},{"date":"2025-09-08","close":12461.0928},{"date":"2025-09-09","close":12451.1602},{"date":"2025-09-10","close":12520.6924},{"date":"2025-09-11","close":12679.6221},{"date":"2025-09-12","close":12937.8838},{"date":"2025-09-15","close":13201.1104},{"date":"2025-09-16","close":13181.2441},{"date":"2025-09-17","close":13186.2109},{"date":"2025-09-18","close":13737.499},{"date":"2025-09-19","close":14010.6602},{"date":"2025-09-22","close":14258.9873},{"date":"2025-09-23","close":14512.2812},{"date":"2025-09-24","close":14189.4551},{"date":"2025-09-25","close":14333.4854},{"date":"2025-09-26","close":14154.6904},{"date":"2025-09-29","close":14254.0215},{"date":"2025-09-30","close":14422.8838},{"date":"2025-10-01","close":14427.8506},{"date":"2025-10-02","close":14487.4492},{"date":"2025-10-10","close":15336.7305},{"date":"2025-10-13","close":15614.8584},{"date":"2025-10-14","close":15157.9346},{"date":"2025-10-15","close":15629.7568},{"date":"2025-10-16","close":15634.7236},{"date":"2025-10-17","close":15381.4297},{"date":"2025-10-20","close":15868.1523},{"date":"2025-10-21","close":15917.8174},{"date":"2025-10-22","close":15883.0527},{"date":"2025-10-23","close":15167.8672},{"date":"2025-10-24","close":15897.9521},{"date":"2025-10-27","close":16007.2158},{"date":"2025-10-28","close":16101.5801},{"date":"2025-10-29","close":16205.8789},{"date":"2025-10-30","close":16141.3125},{"date":"2025-10-31","close":16190.9785},{"date":"2025-11-03","close":17224.0215},{"date":"2025-11-04","close":17005.4941},{"date":"2025-11-05","close":16389.6406},{"date":"2025-11-06","close":16017.1484},{"date":"2025-11-07","close":15808.5537},{"date":"2025-11-10","close":15888.0186},{"date":"2025-11-11","close":15967.4834},{"date":"2025-11-12","close":15942.6504},{"date":"2025-11-13","close":16065.0},{"date":"2025-11-14","close":15133.1025},{"date":"2025-11-17","close":15128.1348},{"date":"2025-11-18","close":14661.2793},{"date":"2025-11-19","close":14974.1719},{"date":"2025-11-20","close":15247.332},{"date":"2025-11-21","close":14949.3398},{"date":"2025-11-24","close":15138.0684},{"date":"2025-11-25","close":15316.8652},{"date":"2025-11-26","close":15570.1592},{"date":"2025-11-27","close":16076.748},{"date":"2025-11-28","close":16364.8076},{"date":"2025-12-01","close":16484.0059},{"date":"2025-12-02","close":16851.5312},{"date":"2025-12-03","close":17015.4277},{"date":"2025-12-04","close":17929.2734},{"date":"2025-12-05","close":17879.6074},{"date":"2025-12-08","close":18142.834},{"date":"2025-12-09","close":18018.6719},{"date":"2025-12-10","close":18207.4023},{"date":"2025-12-11","close":18386.1973},{"date":"2025-12-12","close":18564.9922},{"date":"2025-12-15","close":18564.9922},{"date":"2025-12-16","close":18376.2637},{"date":"2025-12-17","close":18088.2031},{"date":"2025-12-18","close":17502.1504},{"date":"2025-12-19","close":18118.002},{"date":"2025-12-22","close":18401.0977},{"date":"2025-12-23","close":18664.3242},{"date":"2025-12-24","close":18276.9316},{"date":"2025-12-26","close":18182.5684},{"date":"2025-12-29","close":18051.8086},{"date":"2025-12-30","close":17917.0566},{"date":"2026-01-02","close":17917.0566},{"date":"2026-01-05","close":18091.7363},{"date":"2026-01-06","close":18011.8828},{"date":"2026-01-07","close":18151.625},{"date":"2026-01-08","close":18006.8906},{"date":"2026-01-09","close":18061.791},{"date":"2026-01-12","close":18351.2578},{"date":"2026-01-13","close":18865.3125},{"date":"2026-01-14","close":19094.8906},{"date":"2026-01-15","close":19539.0742},{"date":"2026-01-16","close":19414.3027},{"date":"2026-01-19","close":19923.3672},{"date":"2026-01-20","close":19678.8164},{"date":"2026-01-21","close":19853.4961},{"date":"2026-01-22","close":19778.6348},{"date":"2026-01-23","close":19858.4863},{"date":"2026-01-26","close":20367.5508},{"date":"2026-01-27","close":20252.7617},{"date":"2026-01-28","close":20507.2949},{"date":"2026-01-29","close":20816.7246},{"date":"2026-01-30","close":20642.0469},{"date":"2026-02-02","close":20162.9277},{"date":"2026-02-03","close":20861.6426},{"date":"2026-02-04","close":20861.6426},{"date":"2026-02-05","close":20382.5234},{"date":"2026-02-06","close":19753.6797},{"date":"2026-02-09","close":20432.4316},{"date":"2026-02-10","close":20487.3301},{"date":"2026-02-11","close":20786.7793},{"date":"2026-02-12","close":20642.0469},{"date":"2026-02-13","close":20272.7246},{"date":"2026-02-19","close":20831.6973},{"date":"2026-02-20","close":20966.4492},{"date":"2026-02-23","close":20956.4688},{"date":"2026-02-24","close":21051.293},{"date":"2026-02-25","close":21949.6426},{"date":"2026-02-26","close":22623.4023},{"date":"2026-02-27","close":22588.4668},{"date":"2026-03-03","close":21480.5039},{"date":"2026-03-04","close":19564.0293},{"date":"2026-03-05","close":21056.2852},{"date":"2026-03-06","close":21111.1836},{"date":"2026-03-09","close":19668.8359},{"date":"2026-03-10","close":20317.6426},{"date":"2026-03-11","close":20467.3672},{"date":"2026-03-12","close":20572.1738},{"date":"2026-03-13","close":20297.6797},{"date":"2026-03-16","close":19983.2578},{"date":"2026-03-17","close":20182.8906},{"date":"2026-03-18","close":20532.248},{"date":"2026-03-19","close":20262.7441},{"date":"2026-03-20","close":19933.3496},{"date":"2026-03-23","close":18715.5879},{"date":"2026-03-24","close":18910.2305},{"date":"2026-03-25","close":19444.248},{"date":"2026-03-26","close":19044.9824},{"date":"2026-03-27","close":18955.1484},{"date":"2026-03-30","close":18151.625},{"date":"2026-03-31","close":17907.0742},{"date":"2026-04-01","close":18995.0742},{"date":"2026-04-02","close":18625.7539},{"date":"2026-04-03","close":18525.9375},{"date":"2026-04-06","close":18535.918},{"date":"2026-04-07","close":18236.4688},{"date":"2026-04-08","close":19204.6895},{"date":"2026-04-09","close":19059.9551},{"date":"2026-04-10","close":19204.6895},{"date":"2026-04-13","close":18930.1934},{"date":"2026-04-14","close":19504.1387},{"date":"2026-04-15","close":19828.543},{"date":"2026-04-16","close":20342.5977},{"date":"2026-04-17","close":20237.7891},{"date":"2026-04-20","close":20552.2109},{"date":"2026-04-21","close":20652.0273},{"date":"2026-04-22","close":20582.1562},{"date":"2026-04-23","close":20232.7988},{"date":"2026-04-24","close":20507.2949},{"date":"2026-04-27","close":21784.9453},{"date":"2026-04-28","close":21755.0},{"date":"2026-04-29","close":21580.0},{"date":"2026-04-30","close":21370.0},{"date":"2026-05-04","close":21740.0},{"date":"2026-05-06","close":21875.0},{"date":"2026-05-07","close":22425.0},{"date":"2026-05-08","close":23865.0},{"date":"2026-05-11","close":25030.0},{"date":"2026-05-12","close":24905.0},{"date":"2026-05-13","close":25530.0},{"date":"2026-05-14","close":25270.0},{"date":"2026-05-15","close":24625.0},{"date":"2026-05-18","close":23685.0},{"date":"2026-05-19","close":22750.0},{"date":"2026-05-20","close":22075.0},{"date":"2026-05-21","close":24155.0},{"date":"2026-05-22","close":24720.0},{"date":"2026-05-26","close":25770.0},{"date":"2026-05-27","close":25200.0},{"date":"2026-05-28","close":25245.0},{"date":"2026-05-29","close":26520.0},{"date":"2026-06-01","close":26940.0},{"date":"2026-06-02","close":26200.0},{"date":"2026-06-04","close":25590.0},{"date":"2026-06-05","close":25010.0},{"date":"2026-06-08","close":23335.0},{"date":"2026-06-09","close":23530.0},{"date":"2026-06-10","close":22745.0},{"date":"2026-06-11","close":22575.0},{"date":"2026-06-12","close":23745.0},{"date":"2026-06-15","close":24735.0},{"date":"2026-06-16","close":24940.0},{"date":"2026-06-17","close":24925.0},{"date":"2026-06-18","close":24795.0},{"date":"2026-06-19","close":24220.0},{"date":"2026-06-22","close":24240.0},{"date":"2026-06-23","close":22995.0},{"date":"2026-06-24","close":22685.0},{"date":"2026-06-25","close":22770.0},{"date":"2026-06-26","close":21910.0},{"date":"2026-06-29","close":22500.0},{"date":"2026-06-30","close":23275.0},{"date":"2026-07-01","close":23700.0},{"date":"2026-07-02","close":23150.0},{"date":"2026-07-03","close":22855.0},{"date":"2026-07-06","close":22905.0},{"date":"2026-07-07","close":22375.0},{"date":"2026-07-08","close":21200.0},{"date":"2026-07-09","close":21220.0},{"date":"2026-07-10","close":21870.0},{"date":"2026-07-13","close":21055.0},{"date":"2026-07-14","close":20420.0},{"date":"2026-07-15","close":20910.0},{"date":"2026-07-16","close":20375.0},{"date":"2026-07-20","close":19420.0},{"date":"2026-07-21","close":19630.0},{"date":"2026-07-22","close":20705.0},{"date":"2026-07-23","close":20885.0},{"date":"2026-07-24","close":19800.0},{"date":"2026-07-27","close":19765.0},{"date":"2026-07-28","close":18600.0},{"date":"2026-07-29","close":18150.0},{"date":"2026-07-30","close":17530.0},{"date":"2026-07-31","close":19260.0},{"date":"2026-08-03","close":19505.0},{"date":"2026-08-04","close":19930.0},{"date":"2026-08-05","close":20615.0},{"date":"2026-08-06","close":20315.0},{"date":"2026-08-07","close":20020.0},{"date":"2026-08-10","close":20190.0},{"date":"2026-08-11","close":20160.0},{"date":"2026-08-12","close":20455.0},{"date":"2026-08-13","close":20825.0},{"date":"2026-08-14","close":21200.0},{"date":"2026-08-18","close":20800.0},{"date":"2026-08-19","close":19835.0},{"date":"2026-08-20","close":19845.0},{"date":"2026-08-21","close":19410.0},{"date":"2026-08-24","close":19345.0},{"date":"2026-08-25","close":19345.0},{"date":"2026-08-26","close":19260.0},{"date":"2026-08-27","close":19245.0},{"date":"2026-08-28","close":19180.0},{"date":"2026-08-31","close":19115.0},{"date":"2026-09-01","close":19030.0},{"date":"2026-09-02","close":18355.0},{"date":"2026-09-03","close":18420.0},{"date":"2026-09-04","close":18980.0},{"date":"2026-09-07","close":19155.0},{"date":"2026-09-08","close":18810.0},{"date":"2026-09-09","close":19005.0},{"date":"2026-09-10","close":19100.0},{"date":"2026-09-11","close":18960.0},{"date":"2026-09-14","close":18720.0},{"date":"2026-09-15","close":18985.0},{"date":"2026-09-16","close":18890.0},{"date":"2026-09-17","close":19010.0},{"date":"2026-09-18","close":19270.0},{"date":"2026-09-21","close":19460.0},{"date":"2026-09-22","close":19350.0},{"date":"2026-09-23","close":19300.0},{"date":"2026-09-28","close":19280.0},{"date":"2026-09-29","close":19085.0},{"date":"2026-09-30","close":19100.0},{"date":"2026-10-01","close":19400.0},{"date":"2026-10-02","close":19530.0},{"date":"2026-10-06","close":19815.0},{"date":"2026-10-07","close":19510.0},{"date":"2026-10-08","close":19010.0},{"date":"2026-10-12","close":18480.0},{"date":"2026-10-13","close":18210.0},{"date":"2026-10-14","close":18165.0},{"date":"2026-10-15","close":17130.0},{"date":"2026-10-16","close":17295.0},{"date":"2026-10-19","close":17395.0},{"date":"2026-10-20","close":17200.0},{"date":"2026-10-21","close":17280.0},{"date":"2026-10-22","close":17045.0},{"date":"2026-10-23","close":16380.0}],"chart_data":[{"date":"2025-04-15","open":9928,"high":9963,"low":9873,"close":9913,"volume":249164},{"date":"2025-04-16","open":9923,"high":9993,"low":9759,"close":9789,"volume":185129},{"date":"2025-04-17","open":9635,"high":9754,"low":9635,"close":9754,"volume":152238},{"date":"2025-04-18","open":9913,"high":9913,"low":9734,"close":9774,"volume":140994},{"date":"2025-04-21","open":9824,"high":9824,"low":9724,"close":9744,"volume":128557},{"date":"2025-04-22","open":9735,"high":9735,"low":9616,"close":9700,"volume":133636},{"date":"2025-04-23","open":9933,"high":10018,"low":9883,"close":9978,"volume":155562},{"date":"2025-04-24","open":10112,"high":10137,"low":9993,"close":10112,"volume":137253},{"date":"2025-04-25","open":10400,"high":10513,"low":10236,"close":10465,"volume":306263},{"date":"2025-04-28","open":10549,"high":10697,"low":10470,"close":10628,"volume":185074},{"date":"2025-04-29","open":10668,"high":10683,"low":10608,"close":10683,"volume":166225},{"date":"2025-04-30","open":10717,"high":10727,"low":10599,"close":10623,"volume":147167},{"date":"2025-05-02","open":10624,"high":10718,"low":10574,"close":10574,"volume":181342},{"date":"2025-05-07","open":10877,"high":10877,"low":10380,"close":10529,"volume":242818},{"date":"2025-05-08","open":10717,"high":10717,"low":10529,"close":10584,"volume":163091},{"date":"2025-05-09","open":10678,"high":10752,"low":10588,"close":10683,"volume":145049},{"date":"2025-05-12","open":10807,"high":11046,"low":10693,"close":11026,"volume":169331},{"date":"2025-05-13","open":11274,"high":11572,"low":11224,"close":11448,"volume":62233},{"date":"2025-05-14","open":11383,"high":11850,"low":11383,"close":11850,"volume":66982},{"date":"2025-05-15","open":12018,"high":12098,"low":11631,"close":11746,"volume":43735},{"date":"2025-05-16","open":11741,"high":11770,"low":11671,"close":11716,"volume":27610},{"date":"2025-05-19","open":11717,"high":11717,"low":11543,"close":11562,"volume":39806},{"date":"2025-05-20","open":11478,"high":11761,"low":11478,"close":11642,"volume":59873},{"date":"2025-05-21","open":11637,"high":11702,"low":11548,"close":11587,"volume":35774},{"date":"2025-05-22","open":11320,"high":11473,"low":11255,"close":11359,"volume":31354},{"date":"2025-05-23","open":11373,"high":11408,"low":11274,"close":11324,"volume":30044},{"date":"2025-05-26","open":11125,"high":11413,"low":11125,"close":11398,"volume":20961},{"date":"2025-05-27","open":11607,"high":11607,"low":11388,"close":11438,"volume":20265},{"date":"2025-05-28","open":11543,"high":11612,"low":11498,"close":11567,"volume":28790},{"date":"2025-05-29","open":11572,"high":11637,"low":11543,"close":11622,"volume":40684},{"date":"2025-05-30","open":11622,"high":11652,"low":11503,"close":11642,"volume":18464},{"date":"2025-06-02","open":11592,"high":11592,"low":11330,"close":11339,"volume":28982},{"date":"2025-06-04","open":11349,"high":11612,"low":11349,"close":11552,"volume":33501},{"date":"2025-06-05","open":11612,"high":11612,"low":10828,"close":11344,"volume":30489},{"date":"2025-06-09","open":11334,"high":11334,"low":10996,"close":11036,"volume":48890},{"date":"2025-06-10","open":11091,"high":11230,"low":11091,"close":11170,"volume":25499},{"date":"2025-06-11","open":11315,"high":11398,"low":11255,"close":11349,"volume":19639},{"date":"2025-06-12","open":11348,"high":11388,"low":11274,"close":11319,"volume":23613},{"date":"2025-06-13","open":11561,"high":11561,"low":11055,"close":11095,"volume":34166},{"date":"2025-06-16","open":11105,"high":11179,"low":11020,"close":11110,"volume":187038},{"date":"2025-06-17","open":11110,"high":11249,"low":11075,"close":11105,"volume":110681},{"date":"2025-06-18","open":11045,"high":11110,"low":11025,"close":11105,"volume":169257},{"date":"2025-06-19","open":11124,"high":11204,"low":11035,"close":11110,"volume":165238},{"date":"2025-06-20","open":11235,"high":11274,"low":11125,"close":11200,"volume":160257},{"date":"2025-06-23","open":11199,"high":11473,"low":11076,"close":11473,"volume":147994},{"date":"2025-06-24","open":12024,"high":12024,"low":11722,"close":11766,"volume":186624},{"date":"2025-06-25","open":12114,"high":12114,"low":11552,"close":11632,"volume":174144},{"date":"2025-06-26","open":11423,"high":11621,"low":11423,"close":11512,"volume":175407},{"date":"2025-06-27","open":11513,"high":11657,"low":11498,"close":11607,"volume":169566},{"date":"2025-06-30","open":11606,"high":11970,"low":11423,"close":11512,"volume":174020},{"date":"2025-07-01","open":11523,"high":11548,"low":11423,"close":11438,"volume":166583},{"date":"2025-07-02","open":11393,"high":11393,"low":11111,"close":11239,"volume":183448},{"date":"2025-07-03","open":11423,"high":11423,"low":11254,"close":11284,"volume":183019},{"date":"2025-07-04","open":11289,"high":11423,"low":11289,"close":11289,"volume":170734},{"date":"2025-07-07","open":11289,"high":11289,"low":11075,"close":11080,"volume":186392},{"date":"2025-07-08","open":11071,"high":11076,"low":11021,"close":11021,"volume":186286},{"date":"2025-07-09","open":11125,"high":11220,"low":11061,"close":11180,"volume":170997},{"date":"2025-07-10","open":11403,"high":11403,"low":11200,"close":11214,"volume":223736},{"date":"2025-07-11","open":11393,"high":11393,"low":11269,"close":11284,"volume":210726},{"date":"2025-07-14","open":11076,"high":11284,"low":11076,"close":11214,"volume":16576},{"date":"2025-07-15","open":11060,"high":11586,"low":11060,"close":11527,"volume":18547},{"date":"2025-07-16","open":11423,"high":11552,"low":11373,"close":11483,"volume":25433},{"date":"2025-07-17","open":11587,"high":11622,"low":11533,"close":11587,"volume":36882},{"date":"2025-07-18","open":11607,"high":11717,"low":11582,"close":11627,"volume":17211},{"date":"2025-07-21","open":11905,"high":11905,"low":11661,"close":11726,"volume":16506},{"date":"2025-07-22","open":11727,"high":11840,"low":11607,"close":11622,"volume":31090},{"date":"2025-07-23","open":11622,"high":11786,"low":11622,"close":11786,"volume":38778},{"date":"2025-07-24","open":11722,"high":11925,"low":11722,"close":11810,"volume":33404},{"date":"2025-07-25","open":11811,"high":11811,"low":11567,"close":11567,"volume":23527},{"date":"2025-07-28","open":11860,"high":11860,"low":11622,"close":11661,"volume":19193},{"date":"2025-07-29","open":11860,"high":11885,"low":11676,"close":11870,"volume":23694},{"date":"2025-07-30","open":11925,"high":11925,"low":11682,"close":11806,"volume":14831},{"date":"2025-07-31","open":11806,"high":11821,"low":11682,"close":11766,"volume":14081},{"date":"2025-08-01","open":11761,"high":11761,"low":11652,"close":11652,"volume":16330},{"date":"2025-08-04","open":11741,"high":11741,"low":11438,"close":11532,"volume":10242},{"date":"2025-08-05","open":11975,"high":11975,"low":11627,"close":11771,"volume":19068},{"date":"2025-08-06","open":11770,"high":11770,"low":11651,"close":11721,"volume":12306},{"date":"2025-08-07","open":11959,"high":11959,"low":11691,"close":11741,"volume":10812},{"date":"2025-08-08","open":11742,"high":11890,"low":11742,"close":11776,"volume":11371},{"date":"2025-08-11","open":12068,"high":12068,"low":11820,"close":11940,"volume":13558},{"date":"2025-08-12","open":12128,"high":12128,"low":11940,"close":11940,"volume":21999},{"date":"2025-08-13","open":11994,"high":12104,"low":11984,"close":12029,"volume":6607},{"date":"2025-08-14","open":12134,"high":12203,"low":11970,"close":12039,"volume":10152},{"date":"2025-08-18","open":12208,"high":12208,"low":11810,"close":11820,"volume":23384},{"date":"2025-08-19","open":11994,"high":11994,"low":11855,"close":11905,"volume":8348},{"date":"2025-08-20","open":11880,"high":11880,"low":11642,"close":11661,"volume":13346},{"date":"2025-08-21","open":11865,"high":11865,"low":11646,"close":11686,"volume":12499},{"date":"2025-08-22","open":11721,"high":11765,"low":11622,"close":11666,"volume":16310},{"date":"2025-08-25","open":11890,"high":12471,"low":11890,"close":12471,"volume":85900},{"date":"2025-08-26","open":12436,"high":12600,"low":12367,"close":12575,"volume":44746},{"date":"2025-08-27","open":12858,"high":12858,"low":12421,"close":12546,"volume":22940},{"date":"2025-08-28","open":12550,"high":12550,"low":12347,"close":12406,"volume":20588},{"date":"2025-08-29","open":12546,"high":12615,"low":12267,"close":12317,"volume":22115},{"date":"2025-09-01","open":12283,"high":12863,"low":12159,"close":12238,"volume":29110},{"date":"2025-09-02","open":12238,"high":12456,"low":12194,"close":12456,"volume":22930},{"date":"2025-09-03","open":12491,"high":12491,"low":12198,"close":12257,"volume":56173},{"date":"2025-09-04","open":12257,"high":12297,"low":12138,"close":12183,"volume":28425},{"date":"2025-09-05","open":12367,"high":12367,"low":12202,"close":12362,"volume":17981},{"date":"2025-09-08","open":12531,"high":12531,"low":12347,"close":12461,"volume":15481},{"date":"2025-09-09","open":12635,"high":12635,"low":12416,"close":12451,"volume":10242},{"date":"2025-09-10","open":12606,"high":12616,"low":12521,"close":12521,"volume":18823},{"date":"2025-09-11","open":12556,"high":12690,"low":12521,"close":12680,"volume":18967},{"date":"2025-09-12","open":12883,"high":12978,"low":12719,"close":12938,"volume":30865},{"date":"2025-09-15","open":13176,"high":13290,"low":13111,"close":13201,"volume":73718},{"date":"2025-09-16","open":13310,"high":13320,"low":13146,"close":13181,"volume":47959},{"date":"2025-09-17","open":13161,"high":13241,"low":13131,"close":13186,"volume":40183},{"date":"2025-09-18","open":13455,"high":13951,"low":13261,"close":13737,"volume":142510},{"date":"2025-09-19","open":13737,"high":14139,"low":13574,"close":14011,"volume":144644},{"date":"2025-09-22","open":14488,"high":14641,"low":14129,"close":14259,"volume":201633},{"date":"2025-09-23","open":14279,"high":14556,"low":14279,"close":14512,"volume":176385},{"date":"2025-09-24","open":14423,"high":14498,"low":13991,"close":14189,"volume":130208},{"date":"2025-09-25","open":14572,"high":14572,"low":14255,"close":14333,"volume":67771},{"date":"2025-09-26","open":14304,"high":14304,"low":14081,"close":14155,"volume":69772},{"date":"2025-09-29","open":14159,"high":14393,"low":14159,"close":14254,"volume":50857},{"date":"2025-09-30","open":14592,"high":14592,"low":14149,"close":14423,"volume":69076},{"date":"2025-10-01","open":14423,"high":14547,"low":14418,"close":14428,"volume":57845},{"date":"2025-10-02","open":14438,"high":14532,"low":14433,"close":14487,"volume":61183},{"date":"2025-10-10","open":14701,"high":15575,"low":14686,"close":15337,"volume":174311},{"date":"2025-10-13","open":14899,"high":15749,"low":14800,"close":15615,"volume":159805},{"date":"2025-10-14","open":15952,"high":15952,"low":15073,"close":15158,"volume":182262},{"date":"2025-10-15","open":15541,"high":15655,"low":15297,"close":15630,"volume":137468},{"date":"2025-10-16","open":15784,"high":15898,"low":15586,"close":15635,"volume":130185},{"date":"2025-10-17","open":15615,"high":15615,"low":15307,"close":15381,"volume":73139},{"date":"2025-10-20","open":15402,"high":16330,"low":15402,"close":15868,"volume":134565},{"date":"2025-10-21","open":16161,"high":16161,"low":15804,"close":15918,"volume":106640},{"date":"2025-10-22","open":15923,"high":15923,"low":15655,"close":15883,"volume":67823},{"date":"2025-10-23","open":15824,"high":15824,"low":14899,"close":15168,"volume":120815},{"date":"2025-10-24","open":15694,"high":15963,"low":15625,"close":15898,"volume":94435},{"date":"2025-10-27","open":15912,"high":16032,"low":15769,"close":16007,"volume":118807},{"date":"2025-10-28","open":16489,"high":16489,"low":15993,"close":16102,"volume":73078},{"date":"2025-10-29","open":16488,"high":16488,"low":16056,"close":16206,"volume":64508},{"date":"2025-10-30","open":16206,"high":16206,"low":15868,"close":16141,"volume":83281},{"date":"2025-10-31","open":16405,"high":16415,"low":15937,"close":16191,"volume":77685},{"date":"2025-11-03","open":16280,"high":17274,"low":16280,"close":17224,"volume":173610,"rsi_14":74.6,"sma_20":15666.7,"sma_60":13657.72,"sma_120":12550.86},{"date":"2025-11-04","open":17110,"high":17289,"low":16787,"close":17005,"volume":149887,"rsi_14":67.43,"sma_20":15796.1,"sma_60":13749.12,"sma_120":12604.48},{"date":"2025-11-05","open":16985,"high":16985,"low":15624,"close":16390,"volume":185913,"rsi_14":58.29,"sma_20":15894.4,"sma_60":13826.27,"sma_120":12652.13},{"date":"2025-11-06","open":16668,"high":16692,"low":16017,"close":16017,"volume":99641,"rsi_14":56.8,"sma_20":15971.05,"sma_60":13898.02,"sma_120":12693.82},{"date":"2025-11-07","open":15833,"high":16002,"low":15615,"close":15809,"volume":81655,"rsi_14":49.33,"sma_20":15994.7,"sma_60":13965.95,"sma_120":12730.23},{"date":"2025-11-10","open":15814,"high":15993,"low":15501,"close":15888,"volume":82230,"rsi_14":49.66,"sma_20":16008.35,"sma_60":14034.63,"sma_120":12763.95},{"date":"2025-11-11","open":16201,"high":16221,"low":15898,"close":15967,"volume":65012,"rsi_14":50.95,"sma_20":16048.9,"sma_60":14101.9,"sma_120":12799.2},{"date":"2025-11-12","open":16131,"high":16131,"low":15893,"close":15943,"volume":38122,"rsi_14":60.23,"sma_20":16064.6,"sma_60":14168.75,"sma_120":12834.49},{"date":"2025-11-13","open":15975,"high":16065,"low":15826,"close":16065,"volume":49690,"rsi_14":52.14,"sma_20":16084.55,"sma_60":14235.62,"sma_120":12871.83},{"date":"2025-11-14","open":15252,"high":15520,"low":15033,"close":15133,"volume":68165,"rsi_14":38.89,"sma_20":16072.1,"sma_60":14287.3,"sma_120":12900.98},{"date":"2025-11-17","open":15585,"high":15585,"low":15098,"close":15128,"volume":35686,"rsi_14":37.35,"sma_20":16035.05,"sma_60":14342.55,"sma_120":12930.56},{"date":"2025-11-18","open":15128,"high":15128,"low":13857,"close":14661,"volume":51287,"rsi_14":31.64,"sma_20":15972.1,"sma_60":14388.58,"sma_120":12958.14},{"date":"2025-11-19","open":14900,"high":15124,"low":14672,"close":14974,"volume":56777,"rsi_14":36.9,"sma_20":15926.55,"sma_60":14443.9,"sma_120":12988.62},{"date":"2025-11-20","open":15724,"high":15724,"low":15159,"close":15247,"volume":45426,"rsi_14":39.91,"sma_20":15930.5,"sma_60":14503.37,"sma_120":13020.76},{"date":"2025-11-21","open":14402,"high":15048,"low":14402,"close":14949,"volume":39007,"rsi_14":21.16,"sma_20":15883.0,"sma_60":14558.2,"sma_120":13050.08},{"date":"2025-11-24","open":14959,"high":15227,"low":14944,"close":15138,"volume":56026,"rsi_14":26.14,"sma_20":15839.45,"sma_60":14602.75,"sma_120":13079.91},{"date":"2025-11-25","open":16022,"high":16022,"low":15297,"close":15317,"volume":30741,"rsi_14":34.57,"sma_20":15800.15,"sma_60":14648.53,"sma_120":13110.77},{"date":"2025-11-26","open":15644,"high":15644,"low":15357,"close":15570,"volume":32383,"rsi_14":43.34,"sma_20":15768.3,"sma_60":14699.05,"sma_120":13143.58},{"date":"2025-11-27","open":15744,"high":16082,"low":15635,"close":16077,"volume":45348,"rsi_14":54.6,"sma_20":15768.85,"sma_60":14761.6,"sma_120":13183.77},{"date":"2025-11-28","open":16186,"high":16424,"low":16077,"close":16365,"volume":60742,"rsi_14":57.03,"sma_20":15781.4,"sma_60":14830.48,"sma_120":13224.61},{"date":"2025-12-01","open":16628,"high":16782,"low":16390,"close":16484,"volume":68056,"rsi_14":57.46,"sma_20":15748.2,"sma_60":14902.7,"sma_120":13268.18},{"date":"2025-12-02","open":16638,"high":16886,"low":16544,"close":16852,"volume":41044,"rsi_14":61.42,"sma_20":15744.45,"sma_60":14977.43,"sma_120":13317.41},{"date":"2025-12-03","open":17214,"high":17214,"low":16737,"close":17015,"volume":44060,"rsi_14":62.08,"sma_20":15779.8,"sma_60":15058.23,"sma_120":13366.89},{"date":"2025-12-04","open":17522,"high":18292,"low":17313,"close":17929,"volume":286839,"rsi_14":82.59,"sma_20":15879.8,"sma_60":15155.6,"sma_120":13422.55},{"date":"2025-12-05","open":17939,"high":18317,"low":17711,"close":17880,"volume":205529,"rsi_14":81.76,"sma_20":15987.75,"sma_60":15249.15,"sma_120":13478.03},{"date":"2025-12-08","open":17944,"high":19141,"low":17880,"close":18143,"volume":139774,"rsi_14":91.85,"sma_20":16105.0,"sma_60":15345.47,"sma_120":13537.59},{"date":"2025-12-09","open":17904,"high":18103,"low":17711,"close":18019,"volume":80514,"rsi_14":88.41,"sma_20":16212.0,"sma_60":15439.87,"sma_120":13595.98},{"date":"2025-12-10","open":18257,"high":18371,"low":18044,"close":18207,"volume":167930,"rsi_14":88.17,"sma_20":16329.75,"sma_60":15536.27,"sma_120":13656.0},{"date":"2025-12-11","open":18456,"high":18535,"low":18207,"close":18386,"volume":147484,"rsi_14":95.49,"sma_20":16452.0,"sma_60":15633.02,"sma_120":13717.52},{"date":"2025-12-12","open":18426,"high":18575,"low":18222,"close":18565,"volume":139489,"rsi_14":95.48,"sma_20":16628.3,"sma_60":15728.45,"sma_120":13780.49},{"date":"2025-12-15","open":18565,"high":18734,"low":18317,"close":18565,"volume":143753,"rsi_14":95.26,"sma_20":16804.85,"sma_60":15819.48,"sma_120":13842.73},{"date":"2025-12-16","open":18565,"high":18744,"low":18088,"close":18376,"volume":90439,"rsi_14":89.94,"sma_20":16995.3,"sma_60":15907.68,"sma_120":13901.09},{"date":"2025-12-17","open":18396,"high":18575,"low":17979,"close":18088,"volume":80123,"rsi_14":80.36,"sma_20":17155.6,"sma_60":15990.97,"sma_120":13954.6},{"date":"2025-12-18","open":18039,"high":18039,"low":17284,"close":17502,"volume":84944,"rsi_14":65.75,"sma_20":17272.7,"sma_60":16055.22,"sma_120":14004.31},{"date":"2025-12-19","open":17775,"high":18123,"low":17587,"close":18118,"volume":73924,"rsi_14":69.89,"sma_20":17435.7,"sma_60":16125.23,"sma_120":14060.17},{"date":"2025-12-22","open":18183,"high":18416,"low":17924,"close":18401,"volume":88361,"rsi_14":69.26,"sma_20":17603.5,"sma_60":16195.85,"sma_120":14117.63},{"date":"2025-12-23","open":18580,"high":18843,"low":18411,"close":18664,"volume":128886,"rsi_14":70.0,"sma_20":17775.6,"sma_60":16266.65,"sma_120":14178.08},{"date":"2025-12-24","open":18972,"high":18972,"low":18202,"close":18277,"volume":86567,"rsi_14":54.83,"sma_20":17915.5,"sma_60":16336.35,"sma_120":14235.91},{"date":"2025-12-26","open":18486,"high":18486,"low":18083,"close":18183,"volume":97835,"rsi_14":54.16,"sma_20":18021.5,"sma_60":16402.07,"sma_120":14294.6},{"date":"2025-12-29","open":18271,"high":18446,"low":17977,"close":18052,"volume":72859,"rsi_14":47.51,"sma_20":18102.0,"sma_60":16467.1,"sma_120":14351.08},{"date":"2025-12-30","open":17957,"high":17957,"low":17752,"close":17917,"volume":70561,"rsi_14":47.38,"sma_20":18169.75,"sma_60":16528.22,"sma_120":14406.4},{"date":"2026-01-02","open":17917,"high":17967,"low":17697,"close":17917,"volume":151865,"rsi_14":44.48,"sma_20":18219.0,"sma_60":16586.52,"sma_120":14463.46},{"date":"2026-01-05","open":17917,"high":18930,"low":17867,"close":18092,"volume":177425,"rsi_14":44.4,"sma_20":18268.75,"sma_60":16647.65,"sma_120":14522.48},{"date":"2026-01-06","open":18626,"high":18626,"low":17982,"close":18012,"volume":157503,"rsi_14":40.33,"sma_20":18268.5,"sma_60":16706.45,"sma_120":14579.5},{"date":"2026-01-07","open":18162,"high":18326,"low":17822,"close":18152,"volume":163628,"rsi_14":42.73,"sma_20":18277.75,"sma_60":16753.4,"sma_120":14637.4},{"date":"2026-01-08","open":18266,"high":18331,"low":17867,"close":18007,"volume":149185,"rsi_14":43.29,"sma_20":18266.5,"sma_60":16793.28,"sma_120":14693.51},{"date":"2026-01-09","open":18007,"high":18147,"low":17897,"close":18062,"volume":85659,"rsi_14":48.2,"sma_20":18264.25,"sma_60":16841.72,"sma_120":14750.66},{"date":"2026-01-12","open":18696,"high":18706,"low":18152,"close":18351,"volume":146992,"rsi_14":63.21,"sma_20":18267.0,"sma_60":16887.12,"sma_120":14807.61},{"date":"2026-01-13","open":18516,"high":18865,"low":18506,"close":18865,"volume":130719,"rsi_14":61.83,"sma_20":18286.5,"sma_60":16941.02,"sma_120":14869.23},{"date":"2026-01-14","open":18865,"high":19095,"low":18860,"close":19095,"volume":132047,"rsi_14":61.06,"sma_20":18308.5,"sma_60":17002.97,"sma_120":14931.89},{"date":"2026-01-15","open":19065,"high":19544,"low":18830,"close":19539,"volume":185005,"rsi_14":63.46,"sma_20":18352.75,"sma_60":17064.22,"sma_120":14997.93},{"date":"2026-01-16","open":19579,"high":19669,"low":19404,"close":19414,"volume":228667,"rsi_14":69.81,"sma_20":18400.25,"sma_60":17122.55,"sma_120":15062.1},{"date":"2026-01-19","open":19978,"high":20028,"low":19424,"close":19923,"volume":224996,"rsi_14":77.0,"sma_20":18487.75,"sma_60":17189.97,"sma_120":15131.39},{"date":"2026-01-20","open":20158,"high":20158,"low":19479,"close":19679,"volume":247904,"rsi_14":76.38,"sma_20":18592.5,"sma_60":17265.23,"sma_120":15197.27},{"date":"2026-01-21","open":19494,"high":19858,"low":19145,"close":19853,"volume":178898,"rsi_14":80.99,"sma_20":18675.0,"sma_60":17331.23,"sma_120":15264.41},{"date":"2026-01-22","open":20622,"high":20622,"low":19764,"close":19779,"volume":209577,"rsi_14":79.1,"sma_20":18739.5,"sma_60":17394.15,"sma_120":15332.95},{"date":"2026-01-23","open":19814,"high":20128,"low":19754,"close":19858,"volume":181651,"rsi_14":78.46,"sma_20":18794.75,"sma_60":17456.83,"sma_120":15401.37},{"date":"2026-01-26","open":19858,"high":20499,"low":19559,"close":20368,"volume":222522,"rsi_14":83.33,"sma_20":18895.0,"sma_60":17526.27,"sma_120":15472.29},{"date":"2026-01-27","open":20058,"high":20862,"low":19963,"close":20253,"volume":231771,"rsi_14":79.94,"sma_20":18994.25,"sma_60":17594.87,"sma_120":15542.8},{"date":"2026-01-28","open":20248,"high":20752,"low":20123,"close":20507,"volume":178334,"rsi_14":84.55,"sma_20":19117.25,"sma_60":17666.88,"sma_120":15615.77},{"date":"2026-01-29","open":20542,"high":20862,"low":20373,"close":20817,"volume":182555,"rsi_14":85.57,"sma_20":19262.5,"sma_60":17726.82,"sma_120":15692.27},{"date":"2026-01-30","open":20817,"high":21635,"low":20592,"close":20642,"volume":192738,"rsi_14":80.48,"sma_20":19399.0,"sma_60":17787.48,"sma_120":15768.3},{"date":"2026-02-02","open":20642,"high":21011,"low":20053,"close":20163,"volume":213257,"rsi_14":67.43,"sma_20":19502.75,"sma_60":17850.43,"sma_120":15838.35},{"date":"2026-02-03","open":20777,"high":21086,"low":20432,"close":20862,"volume":116677,"rsi_14":71.07,"sma_20":19645.5,"sma_60":17931.27,"sma_120":15914.64},{"date":"2026-02-04","open":20862,"high":21096,"low":20378,"close":20862,"volume":119891,"rsi_14":67.64,"sma_20":19781.25,"sma_60":18015.58,"sma_120":15990.77},{"date":"2026-02-05","open":19963,"high":20707,"low":19913,"close":20383,"volume":114676,"rsi_14":61.8,"sma_20":19900.25,"sma_60":18090.58,"sma_120":16062.61},{"date":"2026-02-06","open":19963,"high":19963,"low":17767,"close":19754,"volume":157907,"rsi_14":47.99,"sma_20":19985.0,"sma_60":18153.75,"sma_120":16127.83},{"date":"2026-02-09","open":20323,"high":20662,"low":20168,"close":20432,"volume":134049,"rsi_14":58.09,"sma_20":20089.25,"sma_60":18228.67,"sma_120":16198.71},{"date":"2026-02-10","open":20502,"high":20877,"low":20462,"close":20487,"volume":96711,"rsi_14":56.99,"sma_20":20170.5,"sma_60":18303.0,"sma_120":16269.31},{"date":"2026-02-11","open":20862,"high":20862,"low":20472,"close":20787,"volume":85696,"rsi_14":60.59,"sma_20":20255.25,"sma_60":18397.35,"sma_120":16342.33},{"date":"2026-02-12","open":21361,"high":21361,"low":20572,"close":20642,"volume":88118,"rsi_14":58.12,"sma_20":20310.5,"sma_60":18489.37,"sma_120":16415.96},{"date":"2026-02-13","open":20632,"high":20632,"low":20218,"close":20273,"volume":92895,"rsi_14":48.99,"sma_20":20353.5,"sma_60":18583.02,"sma_120":16485.8},{"date":"2026-02-19","open":20477,"high":20932,"low":20273,"close":20832,"volume":132724,"rsi_14":55.64,"sma_20":20399.0,"sma_60":18680.78,"sma_120":16562.34},{"date":"2026-02-20","open":20882,"high":21121,"low":20882,"close":20966,"volume":87091,"rsi_14":54.58,"sma_20":20463.5,"sma_60":18776.23,"sma_120":16639.8},{"date":"2026-02-23","open":21261,"high":21261,"low":20867,"close":20956,"volume":105100,"rsi_14":51.48,"sma_20":20518.75,"sma_60":18876.48,"sma_120":16717.34},{"date":"2026-02-24","open":20956,"high":21091,"low":20817,"close":21051,"volume":73936,"rsi_14":54.42,"sma_20":20582.5,"sma_60":18975.17,"sma_120":16788.96},{"date":"2026-02-25","open":21091,"high":21965,"low":21061,"close":21950,"volume":120603,"rsi_14":67.69,"sma_20":20687.25,"sma_60":19085.87,"sma_120":16867.2},{"date":"2026-02-26","open":22159,"high":22858,"low":21960,"close":22623,"volume":182435,"rsi_14":67.53,"sma_20":20800.25,"sma_60":19203.58,"sma_120":16951.32},{"date":"2026-02-27","open":22648,"high":22668,"low":22139,"close":22588,"volume":161642,"rsi_14":67.06,"sma_20":20917.25,"sma_60":19311.0,"sma_120":17036.3},{"date":"2026-03-03","open":22549,"high":22758,"low":21481,"close":21481,"volume":224429,"rsi_14":59.65,"sma_20":20966.0,"sma_60":19395.08,"sma_120":17112.78},{"date":"2026-03-04","open":20208,"high":21296,"low":19265,"close":19564,"volume":336342,"rsi_14":48.64,"sma_20":20903.25,"sma_60":19445.17,"sma_120":17173.93},{"date":"2026-03-05","open":20991,"high":21426,"low":20932,"close":21056,"volume":143658,"rsi_14":54.0,"sma_20":20924.0,"sma_60":19514.0,"sma_120":17245.72},{"date":"2026-03-06","open":20662,"high":21326,"low":20562,"close":21111,"volume":81817,"rsi_14":54.0,"sma_20":20971.5,"sma_60":19581.0,"sma_120":17319.62},{"date":"2026-03-09","open":20577,"high":20577,"low":19205,"close":19669,"volume":116036,"rsi_14":43.74,"sma_20":20911.75,"sma_60":19608.58,"sma_120":17382.09},{"date":"2026-03-10","open":21500,"high":21500,"low":20238,"close":20318,"volume":95631,"rsi_14":48.28,"sma_20":20884.5,"sma_60":19647.83,"sma_120":17448.49},{"date":"2026-03-11","open":20971,"high":21156,"low":20318,"close":20467,"volume":58045,"rsi_14":51.06,"sma_20":20888.75,"sma_60":19685.17,"sma_120":17515.32},{"date":"2026-03-12","open":20467,"high":20662,"low":20293,"close":20572,"volume":44556,"rsi_14":48.52,"sma_20":20929.75,"sma_60":19726.33,"sma_120":17583.1},{"date":"2026-03-13","open":20358,"high":20542,"low":19943,"close":20298,"volume":47484,"rsi_14":46.24,"sma_20":20923.0,"sma_60":19759.75,"sma_120":17648.01},{"date":"2026-03-16","open":19963,"high":20243,"low":19764,"close":19983,"volume":66638,"rsi_14":44.72,"sma_20":20897.75,"sma_60":19784.92,"sma_120":17708.97},{"date":"2026-03-17","open":20637,"high":22673,"low":20183,"close":20183,"volume":57289,"rsi_14":45.34,"sma_20":20867.5,"sma_60":19810.42,"sma_120":17769.43},{"date":"2026-03-18","open":20407,"high":20642,"low":20407,"close":20532,"volume":56337,"rsi_14":41.91,"sma_20":20862.0,"sma_60":19841.75,"sma_120":17830.62},{"date":"2026-03-19","open":20462,"high":20462,"low":20113,"close":20263,"volume":41360,"rsi_14":35.88,"sma_20":20861.5,"sma_60":19871.75,"sma_120":17889.72},{"date":"2026-03-20","open":20512,"high":20512,"low":19863,"close":19933,"volume":61707,"rsi_14":34.66,"sma_20":20816.5,"sma_60":19901.08,"sma_120":17946.03},{"date":"2026-03-23","open":19499,"high":19499,"low":17967,"close":18716,"volume":92819,"rsi_14":34.23,"sma_20":20703.75,"sma_60":19919.92,"sma_120":17987.57},{"date":"2026-03-24","open":19664,"high":19664,"low":18830,"close":18910,"volume":39898,"rsi_14":45.36,"sma_20":20601.25,"sma_60":19931.67,"sma_120":18028.45},{"date":"2026-03-25","open":19369,"high":19494,"low":19265,"close":19444,"volume":53912,"rsi_14":36.75,"sma_20":20520.75,"sma_60":19947.58,"sma_120":18071.72},{"date":"2026-03-26","open":19724,"high":19764,"low":19030,"close":19045,"volume":38553,"rsi_14":33.93,"sma_20":20375.25,"sma_60":19952.42,"sma_120":18109.53},{"date":"2026-03-27","open":18965,"high":18995,"low":18396,"close":18955,"volume":40986,"rsi_14":42.97,"sma_20":20191.5,"sma_60":19962.25,"sma_120":18149.3},{"date":"2026-03-30","open":18007,"high":18436,"low":18007,"close":18152,"volume":45401,"rsi_14":29.29,"sma_20":19969.25,"sma_60":19960.25,"sma_120":18181.16},{"date":"2026-03-31","open":17653,"high":18316,"low":17653,"close":17907,"volume":41954,"rsi_14":25.96,"sma_20":19790.25,"sma_60":19957.83,"sma_120":18212.47},{"date":"2026-04-01","open":18167,"high":19075,"low":18167,"close":18995,"volume":28502,"rsi_14":37.5,"sma_20":19761.75,"sma_60":19975.83,"sma_120":18252.03},{"date":"2026-04-02","open":19314,"high":19604,"low":18516,"close":18626,"volume":60022,"rsi_14":36.94,"sma_20":19640.0,"sma_60":19987.67,"sma_120":18287.09},{"date":"2026-04-03","open":18681,"high":18860,"low":18476,"close":18526,"volume":39393,"rsi_14":38.23,"sma_20":19510.5,"sma_60":19994.92,"sma_120":18321.28},{"date":"2026-04-06","open":18656,"high":18765,"low":18491,"close":18536,"volume":31305,"rsi_14":36.27,"sma_20":19453.75,"sma_60":20003.67,"sma_120":18355.06},{"date":"2026-04-07","open":18915,"high":18915,"low":18192,"close":18236,"volume":37029,"rsi_14":30.7,"sma_20":19349.5,"sma_60":20005.08,"sma_120":18379.24},{"date":"2026-04-08","open":18765,"high":19379,"low":18765,"close":19205,"volume":68391,"rsi_14":42.04,"sma_20":19286.25,"sma_60":20025.08,"sma_120":18409.18},{"date":"2026-04-09","open":19334,"high":19499,"low":19040,"close":19060,"volume":56094,"rsi_14":43.24,"sma_20":19210.5,"sma_60":20041.75,"sma_120":18441.73},{"date":"2026-04-10","open":19494,"high":19514,"low":19165,"close":19205,"volume":101807,"rsi_14":54.54,"sma_20":19155.75,"sma_60":20056.0,"sma_120":18471.56},{"date":"2026-04-13","open":19165,"high":19165,"low":18731,"close":18930,"volume":27064,"rsi_14":50.18,"sma_20":19103.0,"sma_60":20057.08,"sma_120":18499.05},{"date":"2026-04-14","open":19509,"high":19639,"low":19354,"close":19504,"volume":58890,"rsi_14":50.54,"sma_20":19069.0,"sma_60":20063.92,"sma_120":18533.44},{"date":"2026-04-15","open":19958,"high":19958,"low":19589,"close":19829,"volume":60315,"rsi_14":57.21,"sma_20":19033.75,"sma_60":20068.75,"sma_120":18566.48},{"date":"2026-04-16","open":19953,"high":20462,"low":19953,"close":20343,"volume":75862,"rsi_14":61.84,"sma_20":19037.75,"sma_60":20084.25,"sma_120":18603.4},{"date":"2026-04-17","open":20303,"high":20472,"low":20203,"close":20238,"volume":48990,"rsi_14":70.21,"sma_20":19053.0,"sma_60":20089.5,"sma_120":18639.73},{"date":"2026-04-20","open":20238,"high":20757,"low":19819,"close":20552,"volume":69108,"rsi_14":75.29,"sma_20":19145.0,"sma_60":20104.08,"sma_120":18684.66},{"date":"2026-04-21","open":20557,"high":20772,"low":20557,"close":20652,"volume":67201,"rsi_14":69.53,"sma_20":19232.25,"sma_60":20117.42,"sma_120":18724.33},{"date":"2026-04-22","open":20333,"high":20647,"low":20333,"close":20582,"volume":56604,"rsi_14":74.81,"sma_20":19289.25,"sma_60":20130.83,"sma_120":18762.49},{"date":"2026-04-23","open":20582,"high":20857,"low":20163,"close":20233,"volume":64819,"rsi_14":70.36,"sma_20":19348.75,"sma_60":20137.08,"sma_120":18796.96},{"date":"2026-04-24","open":20233,"high":20557,"low":19025,"close":20507,"volume":66824,"rsi_14":72.12,"sma_20":19426.5,"sma_60":20139.42,"sma_120":18832.84},{"date":"2026-04-27","open":20512,"high":21855,"low":20512,"close":21785,"volume":157281,"rsi_14":82.64,"sma_20":19608.5,"sma_60":20165.0,"sma_120":18879.93},{"date":"2026-04-28","open":21960,"high":21970,"low":21660,"close":21755,"volume":129671,"rsi_14":78.36,"sma_20":19801.25,"sma_60":20185.83,"sma_120":18926.36},{"date":"2026-04-29","open":21790,"high":21870,"low":21525,"close":21580,"volume":51928,"rsi_14":77.16,"sma_20":19928.75,"sma_60":20197.92,"sma_120":18962.37},{"date":"2026-04-30","open":21990,"high":21990,"low":21370,"close":21370,"volume":76638,"rsi_14":72.95,"sma_20":20064.25,"sma_60":20209.42,"sma_120":18998.45},{"date":"2026-05-04","open":21400,"high":21920,"low":21400,"close":21740,"volume":71421,"rsi_14":79.3,"sma_20":20223.25,"sma_60":20235.08,"sma_120":19042.76},{"date":"2026-05-06","open":21745,"high":21935,"low":20610,"close":21875,"volume":193854,"rsi_14":77.18,"sma_20":20388.5,"sma_60":20251.33,"sma_120":19091.3},{"date":"2026-05-07","open":21880,"high":22610,"low":21880,"close":22425,"volume":164284,"rsi_14":78.32,"sma_20":20596.25,"sma_60":20276.75,"sma_120":19146.17},{"date":"2026-05-08","open":22425,"high":24075,"low":22425,"close":23865,"volume":118322,"rsi_14":82.0,"sma_20":20827.5,"sma_60":20334.17,"sma_120":19212.38},{"date":"2026-05-11","open":24640,"high":25935,"low":23695,"close":25030,"volume":280649,"rsi_14":86.55,"sma_20":21124.25,"sma_60":20421.5,"sma_120":19287.62},{"date":"2026-05-12","open":26010,"high":26295,"low":24000,"close":24905,"volume":280255,"rsi_14":84.16,"sma_20":21407.5,"sma_60":20495.42,"sma_120":19362.04},{"date":"2026-05-13","open":24905,"high":25580,"low":24530,"close":25530,"volume":184826,"rsi_14":85.38,"sma_20":21735.75,"sma_60":20578.83,"sma_120":19440.92},{"date":"2026-05-14","open":25805,"high":26200,"low":25140,"close":25270,"volume":262481,"rsi_14":83.07,"sma_20":22022.25,"sma_60":20652.92,"sma_120":19525.13},{"date":"2026-05-15","open":25320,"high":26290,"low":24195,"close":24625,"volume":241233,"rsi_14":79.73,"sma_20":22260.25,"sma_60":20718.67,"sma_120":19604.02},{"date":"2026-05-18","open":24625,"high":24625,"low":23050,"close":23685,"volume":139993,"rsi_14":69.65,"sma_20":22425.5,"sma_60":20774.92,"sma_120":19678.97},{"date":"2026-05-19","open":23600,"high":23600,"low":22555,"close":22750,"volume":147507,"rsi_14":56.05,"sma_20":22549.25,"sma_60":20806.25,"sma_120":19743.52},{"date":"2026-05-20","open":22750,"high":22750,"low":21790,"close":22075,"volume":208252,"rsi_14":51.69,"sma_20":22623.5,"sma_60":20824.08,"sma_120":19800.16},{"date":"2026-05-21","open":23550,"high":24240,"low":22670,"close":24155,"volume":173722,"rsi_14":62.68,"sma_20":22796.75,"sma_60":20876.75,"sma_120":19876.62},{"date":"2026-05-22","open":24590,"high":24830,"low":24170,"close":24720,"volume":88901,"rsi_14":65.94,"sma_20":23001.75,"sma_60":20937.25,"sma_120":19956.21},{"date":"2026-05-26","open":25500,"high":25835,"low":25380,"close":25770,"volume":178800,"rsi_14":68.01,"sma_20":23276.75,"sma_60":21000.25,"sma_120":20043.06},{"date":"2026-05-27","open":26250,"high":26285,"low":25150,"close":25200,"volume":148086,"rsi_14":64.3,"sma_20":23509.5,"sma_60":21042.5,"sma_120":20123.04},{"date":"2026-05-28","open":25415,"high":25650,"low":24535,"close":25245,"volume":125840,"rsi_14":62.68,"sma_20":23680.5,"sma_60":21086.08,"sma_120":20198.54},{"date":"2026-05-29","open":25255,"high":26525,"low":25255,"close":26520,"volume":178865,"rsi_14":62.12,"sma_20":23916.75,"sma_60":21169.42,"sma_120":20282.25},{"date":"2026-06-01","open":27000,"high":27800,"low":26555,"close":26940,"volume":161420,"rsi_14":59.35,"sma_20":24184.75,"sma_60":21291.75,"sma_120":20368.46},{"date":"2026-06-02","open":27750,"high":27795,"low":25480,"close":26200,"volume":215984,"rsi_14":55.98,"sma_20":24426.25,"sma_60":21376.83,"sma_120":20445.42},{"date":"2026-06-04","open":26500,"high":26500,"low":25310,"close":25590,"volume":88348,"rsi_14":50.28,"sma_20":24618.75,"sma_60":21450.83,"sma_120":20515.92},{"date":"2026-06-05","open":25100,"high":25410,"low":24265,"close":25010,"volume":72732,"rsi_14":48.83,"sma_20":24775.5,"sma_60":21539.25,"sma_120":20573.92},{"date":"2026-06-08","open":23785,"high":24265,"low":23315,"close":23335,"volume":108223,"rsi_14":44.7,"sma_20":24821.0,"sma_60":21588.92,"sma_120":20618.38},{"date":"2026-06-09","open":24775,"high":24785,"low":23010,"close":23530,"volume":73106,"rsi_14":49.32,"sma_20":24804.25,"sma_60":21639.33,"sma_120":20662.25},{"date":"2026-06-10","open":23455,"high":23615,"low":22470,"close":22745,"volume":76645,"rsi_14":49.98,"sma_20":24690.0,"sma_60":21674.92,"sma_120":20700.62},{"date":"2026-06-11","open":22550,"high":22680,"low":21610,"close":22575,"volume":50901,"rsi_14":52.32,"sma_20":24573.5,"sma_60":21712.25,"sma_120":20736.0},{"date":"2026-06-12","open":24155,"high":24545,"low":23250,"close":23745,"volume":60783,"rsi_14":47.92,"sma_20":24484.25,"sma_60":21774.33,"sma_120":20779.62},{"date":"2026-06-15","open":26000,"high":26000,"low":23935,"close":24735,"volume":75303,"rsi_14":50.07,"sma_20":24457.5,"sma_60":21849.58,"sma_120":20830.0},{"date":"2026-06-16","open":24805,"high":25155,"low":24735,"close":24940,"volume":61739,"rsi_14":45.6,"sma_20":24473.25,"sma_60":21922.42,"sma_120":20882.08},{"date":"2026-06-17","open":24750,"high":25090,"low":24700,"close":24925,"volume":44977,"rsi_14":48.45,"sma_20":24535.25,"sma_60":21999.5,"sma_120":20935.62},{"date":"2026-06-18","open":24925,"high":25210,"low":24750,"close":24795,"volume":133288,"rsi_14":47.49,"sma_20":24637.5,"sma_60":22079.92,"sma_120":20990.5},{"date":"2026-06-19","open":24500,"high":24970,"low":24105,"close":24220,"volume":180602,"rsi_14":36.08,"sma_20":24744.75,"sma_60":22171.08,"sma_120":21045.5},{"date":"2026-06-22","open":24185,"high":24820,"low":23700,"close":24240,"volume":158811,"rsi_14":32.82,"sma_20":24749.0,"sma_60":22259.33,"sma_120":21095.5},{"date":"2026-06-23","open":24240,"high":24590,"low":22975,"close":22995,"volume":101189,"rsi_14":30.84,"sma_20":24662.75,"sma_60":22317.92,"sma_120":21132.75},{"date":"2026-06-24","open":22995,"high":23465,"low":22455,"close":22685,"volume":66837,"rsi_14":31.99,"sma_20":24508.5,"sma_60":22378.0,"sma_120":21165.21},{"date":"2026-06-25","open":22850,"high":23125,"low":22690,"close":22770,"volume":109602,"rsi_14":35.2,"sma_20":24387.0,"sma_60":22441.0,"sma_120":21201.62},{"date":"2026-06-26","open":22800,"high":22865,"low":21600,"close":21910,"volume":143888,"rsi_14":39.45,"sma_20":24220.25,"sma_60":22503.08,"sma_120":21231.67},{"date":"2026-06-29","open":21910,"high":22520,"low":21765,"close":22500,"volume":35919,"rsi_14":42.8,"sma_20":24019.25,"sma_60":22579.08,"sma_120":21268.46},{"date":"2026-06-30","open":22780,"high":23360,"low":22780,"close":23275,"volume":43509,"rsi_14":53.71,"sma_20":23836.0,"sma_60":22649.83,"sma_120":21312.83},{"date":"2026-07-01","open":23345,"high":24000,"low":23345,"close":23700,"volume":39628,"rsi_14":57.61,"sma_20":23711.0,"sma_60":22733.83,"sma_120":21360.75},{"date":"2026-07-02","open":23635,"high":23695,"low":22810,"close":23150,"volume":52803,"rsi_14":45.61,"sma_20":23589.0,"sma_60":22810.33,"sma_120":21402.62},{"date":"2026-07-03","open":23150,"high":23170,"low":21985,"close":22855,"volume":28051,"rsi_14":34.54,"sma_20":23481.25,"sma_60":22881.75,"sma_120":21442.71},{"date":"2026-07-06","open":22855,"high":23180,"low":22590,"close":22905,"volume":73971,"rsi_14":32.83,"sma_20":23459.75,"sma_60":22959.0,"sma_120":21482.04},{"date":"2026-07-07","open":22905,"high":23000,"low":21995,"close":22375,"volume":61286,"rsi_14":30.2,"sma_20":23402.0,"sma_60":23011.25,"sma_120":21518.17},{"date":"2026-07-08","open":21920,"high":22375,"low":21150,"close":21200,"volume":52818,"rsi_14":25.99,"sma_20":23324.75,"sma_60":23046.33,"sma_120":21544.04},{"date":"2026-07-09","open":21190,"high":21600,"low":20700,"close":21220,"volume":124571,"rsi_14":28.35,"sma_20":23257.0,"sma_60":23079.33,"sma_120":21567.67},{"date":"2026-07-10","open":21970,"high":22165,"low":21515,"close":21870,"volume":22771,"rsi_14":34.33,"sma_20":23163.25,"sma_60":23127.75,"sma_120":21592.42},{"date":"2026-07-13","open":21845,"high":22080,"low":20895,"close":21055,"volume":119649,"rsi_14":36.4,"sma_20":22979.25,"sma_60":23153.0,"sma_120":21608.46},{"date":"2026-07-14","open":21055,"high":21055,"low":19950,"close":20420,"volume":136588,"rsi_14":34.81,"sma_20":22753.25,"sma_60":23162.25,"sma_120":21615.5},{"date":"2026-07-15","open":20805,"high":21000,"low":20600,"close":20910,"volume":27294,"rsi_14":38.17,"sma_20":22552.5,"sma_60":23171.08,"sma_120":21627.67},{"date":"2026-07-16","open":21180,"high":21185,"low":20280,"close":20375,"volume":27059,"rsi_14":39.81,"sma_20":22331.5,"sma_60":23172.75,"sma_120":21631.12},{"date":"2026-07-20","open":20350,"high":20350,"low":19325,"close":19420,"volume":91614,"rsi_14":30.51,"sma_20":22091.5,"sma_60":23153.25,"sma_120":21628.67},{"date":"2026-07-21","open":19420,"high":19780,"low":19040,"close":19630,"volume":43865,"rsi_14":25.15,"sma_20":21861.0,"sma_60":23135.58,"sma_120":21626.5},{"date":"2026-07-22","open":20255,"high":21175,"low":20180,"close":20705,"volume":36083,"rsi_14":31.25,"sma_20":21746.5,"sma_60":23137.0,"sma_120":21633.92},{"date":"2026-07-23","open":21585,"high":21585,"low":20680,"close":20885,"volume":28791,"rsi_14":35.13,"sma_20":21656.5,"sma_60":23147.25,"sma_120":21642.17},{"date":"2026-07-24","open":20880,"high":20885,"low":19780,"close":19800,"volume":25958,"rsi_14":31.83,"sma_20":21508.0,"sma_60":23134.83,"sma_120":21637.12},{"date":"2026-07-27","open":19800,"high":19885,"low":19540,"close":19765,"volume":18580,"rsi_14":31.29,"sma_20":21400.75,"sma_60":23100.5,"sma_120":21632.75},{"date":"2026-07-28","open":19760,"high":19760,"low":18540,"close":18600,"volume":37567,"rsi_14":29.09,"sma_20":21205.75,"sma_60":23047.25,"sma_120":21616.54},{"date":"2026-07-29","open":18885,"high":18965,"low":17495,"close":18150,"volume":53845,"rsi_14":31.63,"sma_20":20949.5,"sma_60":22990.08,"sma_120":21594.0},{"date":"2026-07-30","open":18150,"high":18170,"low":17420,"close":17530,"volume":24770,"rsi_14":29.27,"sma_20":20641.0,"sma_60":22926.08,"sma_120":21567.75},{"date":"2026-07-31","open":17540,"high":19400,"low":17540,"close":19260,"volume":36000,"rsi_14":36.92,"sma_20":20446.5,"sma_60":22884.75,"sma_120":21559.92},{"date":"2026-08-03","open":19240,"high":20845,"low":19140,"close":19505,"volume":31656,"rsi_14":41.76,"sma_20":20279.0,"sma_60":22845.25,"sma_120":21548.29},{"date":"2026-08-04","open":19600,"high":19940,"low":19380,"close":19930,"volume":25242,"rsi_14":47.34,"sma_20":20130.25,"sma_60":22803.67,"sma_120":21540.21},{"date":"2026-08-05","open":19960,"high":21000,"low":19960,"close":20615,"volume":28156,"rsi_14":48.43,"sma_20":20042.25,"sma_60":22749.5,"sma_120":21541.83},{"date":"2026-08-06","open":20620,"high":20665,"low":20095,"close":20315,"volume":25591,"rsi_14":49.67,"sma_20":19998.0,"sma_60":22670.92,"sma_120":21546.21},{"date":"2026-08-07","open":20315,"high":20920,"low":19760,"close":20020,"volume":21034,"rsi_14":53.53,"sma_20":19938.0,"sma_60":22589.5,"sma_120":21542.46},{"date":"2026-08-10","open":21040,"high":21040,"low":19955,"close":20190,"volume":12270,"rsi_14":53.31,"sma_20":19854.0,"sma_60":22500.5,"sma_120":21539.67},{"date":"2026-08-11","open":20180,"high":20180,"low":20060,"close":20160,"volume":8220,"rsi_14":46.33,"sma_20":19809.25,"sma_60":22415.33,"sma_120":21534.12},{"date":"2026-08-12","open":20160,"high":20690,"low":20140,"close":20455,"volume":15335,"rsi_14":47.14,"sma_20":19811.0,"sma_60":22345.83,"sma_120":21532.25},{"date":"2026-08-13","open":20455,"high":20925,"low":20455,"close":20825,"volume":18099,"rsi_14":57.52,"sma_20":19806.75,"sma_60":22298.17,"sma_120":21536.54},{"date":"2026-08-14","open":21100,"high":21395,"low":20840,"close":21200,"volume":24901,"rsi_14":60.03,"sma_20":19848.0,"sma_60":22272.33,"sma_120":21539.29},{"date":"2026-08-18","open":21220,"high":21615,"low":20680,"close":20800,"volume":25870,"rsi_14":67.21,"sma_20":19917.0,"sma_60":22251.08,"sma_120":21537.58},{"date":"2026-08-19","open":20745,"high":20745,"low":19760,"close":19835,"volume":30750,"rsi_14":62.2,"sma_20":19927.25,"sma_60":22179.08,"sma_120":21527.92},{"date":"2026-08-20","open":20010,"high":20095,"low":19660,"close":19845,"volume":20857,"rsi_14":68.39,"sma_20":19884.25,"sma_60":22097.83,"sma_120":21517.54},{"date":"2026-08-21","open":19800,"high":19845,"low":19180,"close":19410,"volume":14287,"rsi_14":51.5,"sma_20":19810.5,"sma_60":21991.83,"sma_120":21496.04},{"date":"2026-08-24","open":19975,"high":19975,"low":19245,"close":19345,"volume":19093,"rsi_14":48.34,"sma_20":19787.75,"sma_60":21894.25,"sma_120":21468.38},{"date":"2026-08-25","open":19345,"high":19625,"low":18820,"close":19345,"volume":16348,"rsi_14":43.34,"sma_20":19766.75,"sma_60":21795.92,"sma_120":21441.0},{"date":"2026-08-26","open":19915,"high":19915,"low":19180,"close":19260,"volume":12691,"rsi_14":32.15,"sma_20":19799.75,"sma_60":21674.92,"sma_120":21422.17},{"date":"2026-08-27","open":19260,"high":19495,"low":19080,"close":19245,"volume":22420,"rsi_14":34.76,"sma_20":19854.5,"sma_60":21546.67,"sma_120":21419.21},{"date":"2026-08-28","open":19245,"high":19390,"low":19150,"close":19180,"volume":14111,"rsi_14":37.2,"sma_20":19937.0,"sma_60":21429.67,"sma_120":21403.25},{"date":"2026-08-31","open":19180,"high":19180,"low":18705,"close":19115,"volume":14408,"rsi_14":33.07,"sma_20":19929.75,"sma_60":21321.75,"sma_120":21386.29},{"date":"2026-09-01","open":19505,"high":19505,"low":18970,"close":19030,"volume":12655,"rsi_14":32.51,"sma_20":19906.0,"sma_60":21222.08,"sma_120":21380.67},{"date":"2026-09-02","open":19025,"high":19025,"low":18325,"close":18355,"volume":22199,"rsi_14":20.91,"sma_20":19827.25,"sma_60":21139.08,"sma_120":21364.0},{"date":"2026-09-03","open":18355,"high":18695,"low":18255,"close":18420,"volume":14503,"rsi_14":13.62,"sma_20":19717.5,"sma_60":21053.92,"sma_120":21346.62},{"date":"2026-09-04","open":18865,"high":19095,"low":18860,"close":18980,"volume":14658,"rsi_14":18.19,"sma_20":19650.75,"sma_60":20991.17,"sma_120":21333.04},{"date":"2026-09-07","open":18980,"high":19305,"low":18980,"close":19155,"volume":13290,"rsi_14":24.81,"sma_20":19607.5,"sma_60":20934.17,"sma_120":21323.21},{"date":"2026-09-08","open":19155,"high":19155,"low":18810,"close":18810,"volume":16906,"rsi_14":30.62,"sma_20":19538.5,"sma_60":20851.92,"sma_120":21313.12},{"date":"2026-09-09","open":18810,"high":19105,"low":18805,"close":19005,"volume":11819,"rsi_14":35.16,"sma_20":19480.75,"sma_60":20756.42,"sma_120":21303.0},{"date":"2026-09-10","open":19150,"high":19250,"low":18885,"close":19100,"volume":8901,"rsi_14":43.78,"sma_20":19413.0,"sma_60":20659.08,"sma_120":21290.75},{"date":"2026-09-11","open":18885,"high":19050,"low":18750,"close":18960,"volume":30367,"rsi_14":42.5,"sma_20":19319.75,"sma_60":20559.67,"sma_120":21279.58},{"date":"2026-09-14","open":18880,"high":18880,"low":18595,"close":18720,"volume":13220,"rsi_14":38.86,"sma_20":19195.75,"sma_60":20458.42,"sma_120":21269.17},{"date":"2026-09-15","open":18300,"high":19130,"low":18300,"close":18985,"volume":10984,"rsi_14":45.39,"sma_20":19105.0,"sma_60":20371.17,"sma_120":21271.12},{"date":"2026-09-16","open":18985,"high":19060,"low":18855,"close":18890,"volume":5437,"rsi_14":44.21,"sma_20":19057.75,"sma_60":20282.0,"sma_120":21270.67},{"date":"2026-09-17","open":18685,"high":19130,"low":18685,"close":19010,"volume":6314,"rsi_14":47.28,"sma_20":19016.0,"sma_60":20215.58,"sma_120":21266.75},{"date":"2026-09-18","open":19130,"high":19300,"low":19130,"close":19270,"volume":16553,"rsi_14":52.34,"sma_20":19009.0,"sma_60":20158.67,"sma_120":21268.33},{"date":"2026-09-21","open":19270,"high":19575,"low":19270,"close":19460,"volume":14385,"rsi_14":56.29,"sma_20":19014.75,"sma_60":20103.5,"sma_120":21272.25},{"date":"2026-09-22","open":19465,"high":19600,"low":19305,"close":19350,"volume":23468,"rsi_14":67.43,"sma_20":19015.0,"sma_60":20060.83,"sma_120":21281.96},{"date":"2026-09-23","open":19350,"high":19475,"low":19195,"close":19300,"volume":9964,"rsi_14":65.49,"sma_20":19017.0,"sma_60":20007.5,"sma_120":21293.29},{"date":"2026-09-28","open":19300,"high":19560,"low":19270,"close":19280,"volume":10775,"rsi_14":56.52,"sma_20":19018.75,"sma_60":19940.92,"sma_120":21295.38},{"date":"2026-09-29","open":19280,"high":19480,"low":18985,"close":19085,"volume":9637,"rsi_14":48.49,"sma_20":19014.0,"sma_60":19864.0,"sma_120":21298.92},{"date":"2026-09-30","open":19085,"high":19275,"low":19055,"close":19100,"volume":14528,"rsi_14":57.29,"sma_20":19013.25,"sma_60":19796.5,"sma_120":21303.42},{"date":"2026-10-01","open":18960,"high":19400,"low":18960,"close":19400,"volume":72996,"rsi_14":59.43,"sma_20":19031.75,"sma_60":19738.92,"sma_120":21310.33},{"date":"2026-10-02","open":19400,"high":19630,"low":19395,"close":19530,"volume":18216,"rsi_14":60.09,"sma_20":19090.5,"sma_60":19682.67,"sma_120":21320.83},{"date":"2026-10-06","open":19530,"high":19865,"low":19515,"close":19815,"volume":13658,"rsi_14":68.79,"sma_20":19160.25,"sma_60":19640.0,"sma_120":21325.62},{"date":"2026-10-07","open":19815,"high":19815,"low":19510,"close":19510,"volume":10981,"rsi_14":66.88,"sma_20":19186.75,"sma_60":19611.83,"sma_120":21329.08},{"date":"2026-10-08","open":19510,"high":19510,"low":19000,"close":19010,"volume":11227,"rsi_14":50.49,"sma_20":19179.5,"sma_60":19575.0,"sma_120":21327.17},{"date":"2026-10-12","open":19245,"high":19245,"low":18460,"close":18480,"volume":20204,"rsi_14":43.19,"sma_20":19163.0,"sma_60":19518.5,"sma_120":21323.12},{"date":"2026-10-13","open":17730,"high":18300,"low":17730,"close":18210,"volume":31827,"rsi_14":37.34,"sma_20":19123.25,"sma_60":19471.08,"sma_120":21312.04},{"date":"2026-10-14","open":18210,"high":18327,"low":18065,"close":18165,"volume":16021,"rsi_14":31.24,"sma_20":19076.5,"sma_60":19433.5,"sma_120":21297.88},{"date":"2026-10-15","open":18085,"high":18085,"low":16990,"close":17130,"volume":39439,"rsi_14":19.26,"sma_20":18985.0,"sma_60":19370.5,"sma_120":21270.79},{"date":"2026-10-16","open":17525,"high":17525,"low":17110,"close":17295,"volume":12838,"rsi_14":23.28,"sma_20":18913.75,"sma_60":19319.17,"sma_120":21245.96},{"date":"2026-10-19","open":17285,"high":17435,"low":16500,"close":17395,"volume":7271,"rsi_14":25.55,"sma_20":18834.25,"sma_60":19285.42,"sma_120":21219.33},{"date":"2026-10-20","open":17400,"high":17795,"low":17130,"close":17200,"volume":10989,"rsi_14":24.45,"sma_20":18749.75,"sma_60":19244.92,"sma_120":21190.25},{"date":"2026-10-21","open":17200,"high":17490,"low":17200,"close":17280,"volume":10224,"rsi_14":27.18,"sma_20":18663.25,"sma_60":19187.83,"sma_120":21162.42},{"date":"2026-10-22","open":17260,"high":17570,"low":17000,"close":17045,"volume":8401,"rsi_14":25.39,"sma_20":18552.0,"sma_60":19123.83,"sma_120":21135.54},{"date":"2026-10-23","open":16744,"high":16749,"low":16065,"close":16630,"volume":10190,"rsi_14":17.72,"sma_20":18410.5,"sma_60":19071.0,"sma_120":21102.92}],"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":"PLUS 글로벌휴머노이드로봇액티브","phase":"above-fold","symbol_resolved":true}