{"status":"ok","report":{"price_analysis":{"current":7620.0,"change_1d":2.9,"change_7d":-6.0,"change_30d":-18.8,"high_30d":9680.0,"low_30d":7340.0,"position_in_range":12.0,"support":7574.0,"resistance":9446.0},"summary":"PLUS 차이나AI테크TOP10(0047N0)은(는) Solactive China AI Tech Top10 Index(PR)를 추종하는 ETF입니다, 순자산 80.6억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 22.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-457.60)가 시그널선(-394.57)을 하회합니다(데드크로스). 현재가가 SMA20(8487)과 SMA60(9528) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7434~9539 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 22","rsi_14":22.153209109730852,"macd":-457.6018047071602,"macd_signal":-394.57219542683686,"sma_20":8486.75,"sma_60":9528.083333333334,"bb_upper":9539.029786938816,"bb_lower":7434.470213061184,"atr_14":278.2142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.00, 기관 순매수 -1.05만. 30일 누적: 외국인 7927.00, 기관 -2.81만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-1.0,"institutional_flow":-10486.0,"data":[{"date":"2026-10-23","foreign_net":-18.0,"institution_net":-9768.0,"retail_net":9786.0},{"date":"2026-10-22","foreign_net":2.0,"institution_net":-562.0,"retail_net":560.0},{"date":"2026-10-21","foreign_net":15.0,"institution_net":115.0,"retail_net":-130.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-275.0,"retail_net":275.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":1179.0,"retail_net":-1179.0},{"date":"2026-10-15","foreign_net":-120.0,"institution_net":-54.0,"retail_net":174.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":79.0,"retail_net":-79.0},{"date":"2026-10-13","foreign_net":6.0,"institution_net":-9298.0,"retail_net":9292.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-301.0,"retail_net":301.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-380.0,"retail_net":380.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-349.0,"retail_net":349.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-187.0,"retail_net":187.0},{"date":"2026-10-02","foreign_net":5.0,"institution_net":-587.0,"retail_net":582.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-291.0,"retail_net":291.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-417.0,"retail_net":417.0},{"date":"2026-09-29","foreign_net":6.0,"institution_net":-242.0,"retail_net":236.0},{"date":"2026-09-28","foreign_net":20.0,"institution_net":-292.0,"retail_net":272.0},{"date":"2026-09-23","foreign_net":6.0,"institution_net":-227.0,"retail_net":221.0},{"date":"2026-09-22","foreign_net":5.0,"institution_net":-181.0,"retail_net":176.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-179.0,"retail_net":179.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":1198.0,"retail_net":-1198.0},{"date":"2026-09-17","foreign_net":8000.0,"institution_net":-8203.0,"retail_net":203.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-35.0,"retail_net":35.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-256.0,"retail_net":256.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-998.0,"retail_net":998.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":1428.0,"retail_net":-1428.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":1249.0,"retail_net":-1249.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":12.0,"retail_net":-12.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-246.0,"retail_net":246.0}],"periods":{"d1":{"foreign_net":-18.0,"institution_net":-9768.0,"retail_net":9786.0},"d3":{"foreign_net":-1.0,"institution_net":-10215.0,"retail_net":10216.0},"d7":{"foreign_net":-121.0,"institution_net":-9361.0,"retail_net":9482.0},"d14":{"foreign_net":-110.0,"institution_net":-20384.0,"retail_net":20494.0},"d30":{"foreign_net":7927.0,"institution_net":-28064.0,"retail_net":20137.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":26,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":22.2,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.8,"unit":"%","percentile":26,"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 22 (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 22 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.6041,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.6,"summary":"배당수익률 0.60%","metrics":[{"name":"배당수익률","value":0.6,"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":"2026-10-23T22:40:29.153854+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Solactive China AI Tech Top10 Index(PR)","issuer":"한화자산운용","category":"","expense_ratio":0.49,"aum":600000000.0,"aum_display":"80.6억","dividend_yield":null,"tracking_error":1.08,"holdings":[{"ticker":"","name":"XIAOMI CORP-CLASS B","weight":null},{"ticker":"","name":"SEMICONDUCTOR MANUFACTURI-H","weight":null},{"ticker":"","name":"BYD CO LTD-H","weight":null},{"ticker":"","name":"MEITUAN-CLASS B","weight":null},{"ticker":"","name":"JD.COM INC-CLASS A","weight":null},{"ticker":"","name":"BAIDU INC-CLASS A","weight":null},{"ticker":"","name":"ALIBABA GROUP HOLDING LTD","weight":null},{"ticker":"","name":"NETEASE INC","weight":null},{"ticker":"","name":"CONTEMPORARY AMPEREX TECHN-H","weight":null},{"ticker":"","name":"TENCENT HOLDINGS LTD","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":7620.0,"change_pct":2.9,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-05-13","close":10220.1406},{"date":"2025-05-14","close":10329.5},{"date":"2025-05-15","close":10071.0137},{"date":"2025-05-16","close":10110.7812},{"date":"2025-05-19","close":10165.4609},{"date":"2025-05-20","close":10324.5293},{"date":"2025-05-21","close":10344.4131},{"date":"2025-05-22","close":10100.8389},{"date":"2025-05-23","close":10100.8389},{"date":"2025-05-26","close":9723.0527},{"date":"2025-05-27","close":9767.79},{"date":"2025-05-28","close":9723.0527},{"date":"2025-05-29","close":9887.0908},{"date":"2025-05-30","close":9643.5186},{"date":"2025-06-02","close":9514.2744},{"date":"2025-06-04","close":9767.79},{"date":"2025-06-05","close":9842.3535},{"date":"2025-06-09","close":9902.0039},{"date":"2025-06-10","close":9882.1211},{"date":"2025-06-11","close":10130.665},{"date":"2025-06-12","close":9916.917},{"date":"2025-06-13","close":9752.877},{"date":"2025-06-16","close":9747.9062},{"date":"2025-06-17","close":9757.8486},{"date":"2025-06-18","close":9678.3145},{"date":"2025-06-19","close":9549.0703},{"date":"2025-06-20","close":9549.0703},{"date":"2025-06-23","close":9728.0225},{"date":"2025-06-24","close":9742.9355},{"date":"2025-06-25","close":9921.8877},{"date":"2025-06-26","close":9792.6445},{"date":"2025-06-27","close":9862.2373},{"date":"2025-06-30","close":9752.877},{"date":"2025-07-01","close":9812.5283},{"date":"2025-07-02","close":9732.9941},{"date":"2025-07-03","close":9628.6045},{"date":"2025-07-04","close":9608.7217},{"date":"2025-07-07","close":9638.5469},{"date":"2025-07-08","close":9792.6445},{"date":"2025-07-09","close":9747.9062},{"date":"2025-07-10","close":9593.8086},{"date":"2025-07-11","close":9812.5283},{"date":"2025-07-14","close":9737.9648},{"date":"2025-07-15","close":9897.0332},{"date":"2025-07-16","close":10066.043},{"date":"2025-07-17","close":10071.0137},{"date":"2025-07-18","close":10160.4893},{"date":"2025-07-21","close":10279.791},{"date":"2025-07-22","close":10344.4131},{"date":"2025-07-23","close":10578.0439},{"date":"2025-07-24","close":10448.8018},{"date":"2025-07-25","close":10394.1221},{"date":"2025-07-28","close":10438.8594},{"date":"2025-07-29","close":10359.3252},{"date":"2025-07-30","close":10170.4326},{"date":"2025-07-31","close":10056.1006},{"date":"2025-08-01","close":10145.5781},{"date":"2025-08-04","close":10046.1602},{"date":"2025-08-05","close":10160.4902},{"date":"2025-08-06","close":10205.2275},{"date":"2025-08-07","close":10190.3154},{"date":"2025-08-08","close":10031.2461},{"date":"2025-08-11","close":10031.2461},{"date":"2025-08-12","close":10016.334},{"date":"2025-08-13","close":10334.4717},{"date":"2025-08-14","close":10369.2676},{"date":"2025-08-18","close":10369.2676},{"date":"2025-08-19","close":10284.7627},{"date":"2025-08-20","close":10324.5293},{"date":"2025-08-21","close":10225.1113},{"date":"2025-08-22","close":10284.7627},{"date":"2025-08-25","close":10627.7529},{"date":"2025-08-26","close":10682.4336},{"date":"2025-08-27","close":10607.8701},{"date":"2025-08-28","close":10324.5293},{"date":"2025-08-29","close":10433.8887},{"date":"2025-09-01","close":10687.4033},{"date":"2025-09-02","close":10627.7529},{"date":"2025-09-03","close":10607.8701},{"date":"2025-09-04","close":10438.8594},{"date":"2025-09-05","close":10543.248},{"date":"2025-09-08","close":10771.9092},{"date":"2025-09-09","close":10851.4434},{"date":"2025-09-10","close":11139.7539},{"date":"2025-09-11","close":11085.0752},{"date":"2025-09-12","close":11348.5312},{"date":"2025-09-15","close":11433.0371},{"date":"2025-09-16","close":11532.4541},{"date":"2025-09-17","close":12238.3193},{"date":"2025-09-18","close":12074.2803},{"date":"2025-09-19","close":12293.0},{"date":"2025-09-22","close":12218.4365},{"date":"2025-09-23","close":11925.1543},{"date":"2025-09-24","close":12228.3789},{"date":"2025-09-25","close":12616.1074},{"date":"2025-09-26","close":12486.8643},{"date":"2025-09-29","close":12466.9814},{"date":"2025-09-30","close":12616.1074},{"date":"2025-10-01","close":12809.9717},{"date":"2025-10-02","close":13391.5654},{"date":"2025-10-10","close":12491.8359},{"date":"2025-10-13","close":12119.0186},{"date":"2025-10-14","close":11905.2715},{"date":"2025-10-15","close":12094.165},{"date":"2025-10-16","close":11920.1836},{"date":"2025-10-17","close":11532.4541},{"date":"2025-10-20","close":11840.6494},{"date":"2025-10-21","close":12178.6699},{"date":"2025-10-22","close":11925.1543},{"date":"2025-10-23","close":12029.543},{"date":"2025-10-24","close":12193.582},{"date":"2025-10-27","close":12551.4863},{"date":"2025-10-28","close":12442.127},{"date":"2025-10-29","close":12377.5049},{"date":"2025-10-30","close":12188.6113},{"date":"2025-10-31","close":11969.8926},{"date":"2025-11-03","close":11860.5322},{"date":"2025-11-04","close":11761.1152},{"date":"2025-11-05","close":11780.999},{"date":"2025-11-06","close":12178.6699},{"date":"2025-11-07","close":12064.3389},{"date":"2025-11-10","close":12119.0186},{"date":"2025-11-11","close":12119.0186},{"date":"2025-11-12","close":12208.4951},{"date":"2025-11-13","close":12472.0},{"date":"2025-11-14","close":11969.8926},{"date":"2025-11-17","close":11780.999},{"date":"2025-11-18","close":11602.0469},{"date":"2025-11-19","close":11502.6289},{"date":"2025-11-20","close":11383.3281},{"date":"2025-11-21","close":11249.1143},{"date":"2025-11-24","close":11408.1826},{"date":"2025-11-25","close":11467.833},{"date":"2025-11-26","close":11577.1924},{"date":"2025-11-27","close":11507.6006},{"date":"2025-11-28","close":11527.4834},{"date":"2025-12-01","close":11602.0469},{"date":"2025-12-02","close":11602.0469},{"date":"2025-12-03","close":11452.9199},{"date":"2025-12-04","close":11492.6875},{"date":"2025-12-05","close":11711.4062},{"date":"2025-12-08","close":11855.5625},{"date":"2025-12-09","close":11587.1338},{"date":"2025-12-10","close":11587.1338},{"date":"2025-12-11","close":11651.7549},{"date":"2025-12-12","close":11835.6787},{"date":"2025-12-15","close":11557.3086},{"date":"2025-12-16","close":11288.8809},{"date":"2025-12-17","close":11502.6289},{"date":"2025-12-18","close":11338.5898},{"date":"2025-12-19","close":11487.7168},{"date":"2025-12-22","close":11621.9307},{"date":"2025-12-23","close":11592.1055},{"date":"2025-12-24","close":11418.124},{"date":"2025-12-26","close":11308.7646},{"date":"2025-12-29","close":11273.8916},{"date":"2025-12-30","close":11532.9473},{"date":"2026-01-02","close":11951.4209},{"date":"2026-01-05","close":11951.4209},{"date":"2026-01-06","close":12061.0215},{"date":"2026-01-07","close":11846.8027},{"date":"2026-01-08","close":11657.4932},{"date":"2026-01-09","close":11707.3115},{"date":"2026-01-12","close":12021.167},{"date":"2026-01-13","close":12140.7305},{"date":"2026-01-14","close":12195.5312},{"date":"2026-01-15","close":12105.8584},{"date":"2026-01-16","close":12125.7852},{"date":"2026-01-19","close":12036.1123},{"date":"2026-01-20","close":12070.9854},{"date":"2026-01-21","close":11961.3848},{"date":"2026-01-22","close":12051.0576},{"date":"2026-01-23","close":12125.7852},{"date":"2026-01-26","close":11816.9121},{"date":"2026-01-27","close":11906.585},{"date":"2026-01-28","close":11906.585},{"date":"2026-01-29","close":11866.7305},{"date":"2026-01-30","close":11816.9121},{"date":"2026-02-02","close":11567.8203},{"date":"2026-02-03","close":11318.7285},{"date":"2026-02-04","close":11224.0732},{"date":"2026-02-05","close":11199.1641},{"date":"2026-02-06","close":11263.9277},{"date":"2026-02-09","close":11368.5469},{"date":"2026-02-10","close":11438.292},{"date":"2026-02-11","close":11408.4014},{"date":"2026-02-12","close":11199.1641},{"date":"2026-02-13","close":10999.8906},{"date":"2026-02-19","close":11124.4365},{"date":"2026-02-20","close":10870.3633},{"date":"2026-02-23","close":11114.4727},{"date":"2026-02-24","close":10870.3633},{"date":"2026-02-25","close":10780.6904},{"date":"2026-02-26","close":10551.5254},{"date":"2026-02-27","close":10536.5801},{"date":"2026-03-03","close":10337.3066},{"date":"2026-03-04","close":10138.0332},{"date":"2026-03-05","close":10108.1426},{"date":"2026-03-06","close":10651.1621},{"date":"2026-03-09","close":10606.3262},{"date":"2026-03-10","close":10840.4717},{"date":"2026-03-11","close":10850.4355},{"date":"2026-03-12","close":10970.0},{"date":"2026-03-13","close":11154.3281},{"date":"2026-03-16","close":11453.2373},{"date":"2026-03-17","close":11393.4561},{"date":"2026-03-18","close":11328.6914},{"date":"2026-03-19","close":11283.8555},{"date":"2026-03-20","close":11019.8184},{"date":"2026-03-23","close":10785.6719},{"date":"2026-03-24","close":10790.6533},{"date":"2026-03-25","close":11074.6182},{"date":"2026-03-26","close":11009.8545},{"date":"2026-03-27","close":11019.8184},{"date":"2026-03-30","close":10915.1992},{"date":"2026-03-31","close":10950.0723},{"date":"2026-04-01","close":10875.3447},{"date":"2026-04-02","close":10720.9082},{"date":"2026-04-03","close":10805.5996},{"date":"2026-04-06","close":10651.1621},{"date":"2026-04-07","close":10651.1621},{"date":"2026-04-08","close":10890.29},{"date":"2026-04-09","close":10905.2363},{"date":"2026-04-10","close":10999.8906},{"date":"2026-04-13","close":11039.7451},{"date":"2026-04-14","close":10960.0361},{"date":"2026-04-15","close":11089.5635},{"date":"2026-04-16","close":11577.7832},{"date":"2026-04-17","close":11458.2197},{"date":"2026-04-20","close":11522.9834},{"date":"2026-04-21","close":11612.6562},{"date":"2026-04-22","close":11348.6191},{"date":"2026-04-23","close":11109.4912},{"date":"2026-04-24","close":11199.1641},{"date":"2026-04-27","close":11248.9824},{"date":"2026-04-28","close":10970.0},{"date":"2026-04-29","close":11090.0},{"date":"2026-04-30","close":11055.0},{"date":"2026-05-04","close":11325.0},{"date":"2026-05-06","close":11200.0},{"date":"2026-05-07","close":11365.0},{"date":"2026-05-08","close":11400.0},{"date":"2026-05-11","close":11485.0},{"date":"2026-05-12","close":11580.0},{"date":"2026-05-13","close":11705.0},{"date":"2026-05-14","close":11845.0},{"date":"2026-05-15","close":11570.0},{"date":"2026-05-18","close":11380.0},{"date":"2026-05-19","close":11465.0},{"date":"2026-05-20","close":11510.0},{"date":"2026-05-21","close":11330.0},{"date":"2026-05-22","close":11545.0},{"date":"2026-05-26","close":11485.0},{"date":"2026-05-27","close":11370.0},{"date":"2026-05-28","close":11375.0},{"date":"2026-05-29","close":11490.0},{"date":"2026-06-01","close":11440.0},{"date":"2026-06-02","close":12050.0},{"date":"2026-06-04","close":11785.0},{"date":"2026-06-05","close":11610.0},{"date":"2026-06-08","close":11055.0},{"date":"2026-06-09","close":11065.0},{"date":"2026-06-10","close":10977.0},{"date":"2026-06-11","close":10880.0},{"date":"2026-06-12","close":11015.0},{"date":"2026-06-15","close":11100.0},{"date":"2026-06-16","close":10875.0},{"date":"2026-06-17","close":10770.0},{"date":"2026-06-18","close":10780.0},{"date":"2026-06-19","close":10705.0},{"date":"2026-06-22","close":10880.0},{"date":"2026-06-23","close":10520.0},{"date":"2026-06-24","close":10695.0},{"date":"2026-06-25","close":10470.0},{"date":"2026-06-26","close":10080.0},{"date":"2026-06-29","close":10520.0},{"date":"2026-06-30","close":10765.0},{"date":"2026-07-01","close":10915.0},{"date":"2026-07-02","close":10715.0},{"date":"2026-07-03","close":10750.0},{"date":"2026-07-06","close":10755.0},{"date":"2026-07-07","close":10715.0},{"date":"2026-07-08","close":10985.0},{"date":"2026-07-09","close":10945.0},{"date":"2026-07-10","close":10995.0},{"date":"2026-07-13","close":10750.0},{"date":"2026-07-14","close":10720.0},{"date":"2026-07-15","close":10925.0},{"date":"2026-07-16","close":11065.0},{"date":"2026-07-20","close":10760.0},{"date":"2026-07-21","close":10980.0},{"date":"2026-07-22","close":10495.0},{"date":"2026-07-23","close":10630.0},{"date":"2026-07-24","close":10405.0},{"date":"2026-07-27","close":10625.0},{"date":"2026-07-28","close":10595.0},{"date":"2026-07-29","close":10755.0},{"date":"2026-07-30","close":10775.0},{"date":"2026-07-31","close":10635.0},{"date":"2026-08-03","close":10760.0},{"date":"2026-08-04","close":10860.0},{"date":"2026-08-05","close":10895.0},{"date":"2026-08-06","close":10605.0},{"date":"2026-08-07","close":10785.0},{"date":"2026-08-10","close":10765.0},{"date":"2026-08-11","close":10725.0},{"date":"2026-08-12","close":10550.0},{"date":"2026-08-13","close":10590.0},{"date":"2026-08-14","close":10505.0},{"date":"2026-08-18","close":10715.0},{"date":"2026-08-19","close":10190.0},{"date":"2026-08-20","close":10380.0},{"date":"2026-08-21","close":10410.0},{"date":"2026-08-24","close":9950.0},{"date":"2026-08-25","close":10140.0},{"date":"2026-08-26","close":10135.0},{"date":"2026-08-27","close":10300.0},{"date":"2026-08-28","close":10060.0},{"date":"2026-08-31","close":9865.0},{"date":"2026-09-01","close":9765.0},{"date":"2026-09-02","close":9535.0},{"date":"2026-09-03","close":9425.0},{"date":"2026-09-04","close":9450.0},{"date":"2026-09-07","close":9470.0},{"date":"2026-09-08","close":9385.0},{"date":"2026-09-09","close":9215.0},{"date":"2026-09-10","close":9080.0},{"date":"2026-09-11","close":9030.0},{"date":"2026-09-14","close":8915.0},{"date":"2026-09-15","close":9060.0},{"date":"2026-09-16","close":9095.0},{"date":"2026-09-17","close":9120.0},{"date":"2026-09-18","close":9300.0},{"date":"2026-09-21","close":9535.0},{"date":"2026-09-22","close":9450.0},{"date":"2026-09-23","close":9305.0},{"date":"2026-09-28","close":9060.0},{"date":"2026-09-29","close":8940.0},{"date":"2026-09-30","close":8870.0},{"date":"2026-10-01","close":8965.0},{"date":"2026-10-02","close":8700.0},{"date":"2026-10-06","close":8765.0},{"date":"2026-10-07","close":8635.0},{"date":"2026-10-08","close":8410.0},{"date":"2026-10-12","close":8425.0},{"date":"2026-10-13","close":8345.0},{"date":"2026-10-14","close":8415.0},{"date":"2026-10-15","close":8145.0},{"date":"2026-10-16","close":8315.0},{"date":"2026-10-19","close":8105.0},{"date":"2026-10-20","close":8020.0},{"date":"2026-10-21","close":7840.0},{"date":"2026-10-22","close":7405.0},{"date":"2026-10-23","close":7340.0}],"chart_data":[{"date":"2025-05-13","open":10518,"high":10518,"low":10155,"close":10220,"volume":314946},{"date":"2025-05-14","open":10290,"high":10389,"low":10200,"close":10330,"volume":336661},{"date":"2025-05-15","open":10340,"high":10340,"low":10066,"close":10071,"volume":476632},{"date":"2025-05-16","open":10066,"high":10176,"low":9981,"close":10111,"volume":372094},{"date":"2025-05-19","open":10190,"high":10190,"low":9942,"close":10165,"volume":475175},{"date":"2025-05-20","open":10165,"high":10339,"low":10105,"close":10325,"volume":652614},{"date":"2025-05-21","open":10607,"high":10607,"low":10280,"close":10344,"volume":617804},{"date":"2025-05-22","open":10270,"high":10270,"low":10091,"close":10101,"volume":364767},{"date":"2025-05-23","open":10091,"high":10191,"low":10056,"close":10101,"volume":384339},{"date":"2025-05-26","open":10031,"high":10031,"low":9713,"close":9723,"volume":529313},{"date":"2025-05-27","open":9628,"high":9768,"low":9593,"close":9768,"volume":487196},{"date":"2025-05-28","open":9838,"high":9853,"low":9723,"close":9723,"volume":306956},{"date":"2025-05-29","open":9882,"high":9976,"low":9668,"close":9887,"volume":312858},{"date":"2025-05-30","open":9883,"high":9893,"low":9589,"close":9644,"volume":404200},{"date":"2025-06-02","open":9644,"high":9644,"low":9396,"close":9514,"volume":412411},{"date":"2025-06-04","open":9593,"high":9872,"low":9593,"close":9768,"volume":447525},{"date":"2025-06-05","open":9768,"high":9922,"low":9723,"close":9842,"volume":543341},{"date":"2025-06-09","open":9887,"high":9971,"low":9733,"close":9902,"volume":423528},{"date":"2025-06-10","open":10090,"high":10090,"low":9807,"close":9882,"volume":370557},{"date":"2025-06-11","open":9883,"high":10131,"low":9883,"close":10131,"volume":363186},{"date":"2025-06-12","open":10115,"high":10115,"low":9867,"close":9917,"volume":181176},{"date":"2025-06-13","open":10061,"high":10061,"low":9643,"close":9753,"volume":115349},{"date":"2025-06-16","open":9693,"high":9748,"low":9623,"close":9748,"volume":116870},{"date":"2025-06-17","open":9991,"high":9991,"low":9698,"close":9758,"volume":69367},{"date":"2025-06-18","open":9813,"high":9878,"low":9663,"close":9678,"volume":112541},{"date":"2025-06-19","open":9644,"high":9748,"low":9524,"close":9549,"volume":61194},{"date":"2025-06-20","open":9549,"high":9679,"low":9485,"close":9549,"volume":30965},{"date":"2025-06-23","open":9549,"high":9743,"low":9490,"close":9728,"volume":92701},{"date":"2025-06-24","open":9713,"high":9882,"low":9643,"close":9743,"volume":167013},{"date":"2025-06-25","open":9743,"high":9932,"low":9743,"close":9922,"volume":124278},{"date":"2025-06-26","open":9922,"high":9927,"low":9758,"close":9793,"volume":115628},{"date":"2025-06-27","open":9887,"high":9902,"low":9802,"close":9862,"volume":120304},{"date":"2025-06-30","open":9862,"high":9867,"low":9753,"close":9753,"volume":89783},{"date":"2025-07-01","open":9837,"high":9857,"low":9743,"close":9813,"volume":190291},{"date":"2025-07-02","open":9698,"high":9892,"low":9683,"close":9733,"volume":287595},{"date":"2025-07-03","open":9778,"high":9778,"low":9594,"close":9629,"volume":117302},{"date":"2025-07-04","open":9629,"high":9728,"low":9519,"close":9609,"volume":116625},{"date":"2025-07-07","open":9738,"high":9738,"low":9534,"close":9639,"volume":87677},{"date":"2025-07-08","open":9773,"high":9833,"low":9673,"close":9793,"volume":123548},{"date":"2025-07-09","open":9678,"high":9922,"low":9678,"close":9748,"volume":93492},{"date":"2025-07-10","open":9793,"high":9793,"low":9584,"close":9594,"volume":88947},{"date":"2025-07-11","open":9663,"high":9832,"low":9613,"close":9813,"volume":109851},{"date":"2025-07-14","open":9808,"high":9813,"low":9673,"close":9738,"volume":94048},{"date":"2025-07-15","open":9812,"high":9932,"low":9713,"close":9897,"volume":114116},{"date":"2025-07-16","open":9961,"high":10738,"low":9961,"close":10066,"volume":168811},{"date":"2025-07-17","open":10116,"high":10116,"low":9981,"close":10071,"volume":175814},{"date":"2025-07-18","open":10210,"high":10230,"low":10096,"close":10160,"volume":141143},{"date":"2025-07-21","open":10165,"high":10340,"low":10165,"close":10280,"volume":15522},{"date":"2025-07-22","open":10364,"high":10364,"low":10200,"close":10344,"volume":30238},{"date":"2025-07-23","open":10568,"high":10583,"low":10255,"close":10578,"volume":28091},{"date":"2025-07-24","open":10653,"high":10663,"low":10439,"close":10449,"volume":10079},{"date":"2025-07-25","open":10448,"high":10473,"low":10319,"close":10394,"volume":11353},{"date":"2025-07-28","open":10703,"high":10703,"low":10395,"close":10439,"volume":10743},{"date":"2025-07-29","open":10468,"high":10468,"low":10300,"close":10359,"volume":8582},{"date":"2025-07-30","open":10518,"high":10518,"low":10141,"close":10170,"volume":8615},{"date":"2025-07-31","open":10091,"high":10141,"low":9986,"close":10056,"volume":17456},{"date":"2025-08-01","open":10185,"high":10225,"low":10001,"close":10146,"volume":27701},{"date":"2025-08-04","open":10096,"high":10106,"low":9938,"close":10046,"volume":4707},{"date":"2025-08-05","open":10215,"high":10215,"low":10051,"close":10160,"volume":8508},{"date":"2025-08-06","open":10160,"high":10225,"low":10101,"close":10205,"volume":7365},{"date":"2025-08-07","open":10225,"high":10225,"low":10091,"close":10190,"volume":7059},{"date":"2025-08-08","open":10191,"high":10191,"low":10031,"close":10031,"volume":9556},{"date":"2025-08-11","open":10111,"high":10111,"low":9938,"close":10031,"volume":4509},{"date":"2025-08-12","open":10141,"high":10141,"low":9967,"close":10016,"volume":7539},{"date":"2025-08-13","open":10021,"high":10344,"low":10016,"close":10334,"volume":21502},{"date":"2025-08-14","open":10483,"high":10483,"low":10324,"close":10369,"volume":7841},{"date":"2025-08-18","open":10578,"high":10578,"low":10240,"close":10369,"volume":14920},{"date":"2025-08-19","open":10453,"high":10453,"low":10240,"close":10285,"volume":12950},{"date":"2025-08-20","open":10448,"high":10448,"low":10160,"close":10325,"volume":12558},{"date":"2025-08-21","open":10448,"high":10448,"low":10215,"close":10225,"volume":9282},{"date":"2025-08-22","open":10389,"high":10389,"low":10155,"close":10285,"volume":5619},{"date":"2025-08-25","open":10285,"high":10717,"low":10285,"close":10628,"volume":31183},{"date":"2025-08-26","open":10916,"high":10916,"low":10588,"close":10682,"volume":13179},{"date":"2025-08-27","open":10787,"high":10797,"low":10608,"close":10608,"volume":15171},{"date":"2025-08-28","open":10553,"high":10553,"low":10200,"close":10325,"volume":15165},{"date":"2025-08-29","open":10395,"high":10444,"low":10086,"close":10434,"volume":22144},{"date":"2025-09-01","open":10697,"high":10752,"low":10568,"close":10687,"volume":46041},{"date":"2025-09-02","open":10876,"high":10876,"low":10523,"close":10628,"volume":10290},{"date":"2025-09-03","open":10722,"high":10722,"low":10553,"close":10608,"volume":11929},{"date":"2025-09-04","open":10613,"high":10613,"low":10395,"close":10439,"volume":7546},{"date":"2025-09-05","open":10498,"high":10548,"low":10439,"close":10543,"volume":7686},{"date":"2025-09-08","open":10558,"high":10787,"low":10558,"close":10772,"volume":16988},{"date":"2025-09-09","open":10817,"high":10955,"low":10812,"close":10851,"volume":41173},{"date":"2025-09-10","open":10852,"high":11214,"low":10852,"close":11140,"volume":17317},{"date":"2025-09-11","open":11240,"high":11240,"low":10901,"close":11085,"volume":23953},{"date":"2025-09-12","open":11285,"high":11398,"low":11135,"close":11349,"volume":27809},{"date":"2025-09-15","open":11398,"high":11583,"low":11398,"close":11433,"volume":57206},{"date":"2025-09-16","open":11453,"high":11537,"low":11413,"close":11532,"volume":21817},{"date":"2025-09-17","open":11583,"high":12238,"low":11538,"close":12238,"volume":59975},{"date":"2025-09-18","open":12670,"high":12670,"low":12019,"close":12074,"volume":123991},{"date":"2025-09-19","open":11866,"high":12323,"low":11866,"close":12293,"volume":30814},{"date":"2025-09-22","open":12587,"high":12587,"low":12080,"close":12218,"volume":48453},{"date":"2025-09-23","open":12437,"high":12437,"low":11875,"close":11925,"volume":49893},{"date":"2025-09-24","open":12175,"high":12228,"low":11876,"close":12228,"volume":24719},{"date":"2025-09-25","open":12467,"high":12680,"low":12233,"close":12616,"volume":39383},{"date":"2025-09-26","open":12989,"high":12989,"low":12437,"close":12487,"volume":26746},{"date":"2025-09-29","open":12462,"high":12512,"low":12218,"close":12467,"volume":26231},{"date":"2025-09-30","open":12804,"high":12804,"low":12407,"close":12616,"volume":15379},{"date":"2025-10-01","open":12984,"high":12984,"low":12657,"close":12810,"volume":23422},{"date":"2025-10-02","open":12810,"high":13407,"low":12720,"close":13392,"volume":40131},{"date":"2025-10-10","open":14451,"high":14451,"low":12437,"close":12492,"volume":212184},{"date":"2025-10-13","open":12327,"high":12457,"low":11900,"close":12119,"volume":71242},{"date":"2025-10-14","open":12537,"high":12537,"low":11905,"close":11905,"volume":37571},{"date":"2025-10-15","open":11905,"high":12149,"low":11830,"close":12094,"volume":28304},{"date":"2025-10-16","open":12373,"high":12373,"low":11865,"close":11920,"volume":38673},{"date":"2025-10-17","open":11920,"high":11980,"low":11532,"close":11532,"volume":37712},{"date":"2025-10-20","open":11637,"high":12015,"low":11558,"close":11841,"volume":27990},{"date":"2025-10-21","open":12292,"high":12292,"low":11840,"close":12179,"volume":32092},{"date":"2025-10-22","open":12169,"high":12169,"low":11835,"close":11925,"volume":42723},{"date":"2025-10-23","open":12124,"high":12124,"low":11830,"close":12030,"volume":14941},{"date":"2025-10-24","open":12237,"high":12312,"low":12059,"close":12194,"volume":62203},{"date":"2025-10-27","open":12377,"high":12561,"low":11930,"close":12551,"volume":36898},{"date":"2025-10-28","open":13044,"high":13044,"low":12382,"close":12442,"volume":29381},{"date":"2025-10-29","open":12622,"high":12622,"low":12323,"close":12378,"volume":35760},{"date":"2025-10-30","open":12377,"high":12422,"low":12049,"close":12189,"volume":96482},{"date":"2025-10-31","open":12557,"high":12557,"low":11965,"close":11970,"volume":21348},{"date":"2025-11-03","open":11995,"high":12025,"low":11776,"close":11861,"volume":60191,"rsi_14":49.25,"sma_20":12266.05,"sma_60":11400.98},{"date":"2025-11-04","open":11910,"high":12059,"low":11696,"close":11761,"volume":18861,"rsi_14":44.22,"sma_20":12223.15,"sma_60":11429.68},{"date":"2025-11-05","open":11742,"high":11781,"low":11334,"close":11781,"volume":48505,"rsi_14":47.44,"sma_20":12171.5,"sma_60":11456.78},{"date":"2025-11-06","open":11930,"high":12179,"low":11770,"close":12179,"volume":25120,"rsi_14":61.82,"sma_20":12110.65,"sma_60":11489.8,"sma_120":10739.74},{"date":"2025-11-07","open":12228,"high":12268,"low":12039,"close":12064,"volume":16483,"rsi_14":54.41,"sma_20":12089.2,"sma_60":11521.15,"sma_120":10755.17},{"date":"2025-11-10","open":12387,"high":12387,"low":12059,"close":12119,"volume":24526,"rsi_14":48.68,"sma_20":12089.2,"sma_60":11556.08,"sma_120":10770.13},{"date":"2025-11-11","open":12347,"high":12347,"low":12119,"close":12119,"volume":13885,"rsi_14":54.85,"sma_20":12099.95,"sma_60":11591.02,"sma_120":10787.27},{"date":"2025-11-12","open":12009,"high":12372,"low":12009,"close":12208,"volume":14414,"rsi_14":54.51,"sma_20":12105.7,"sma_60":11627.7,"sma_120":10804.82},{"date":"2025-11-13","open":12118,"high":12582,"low":12118,"close":12472,"volume":12063,"rsi_14":55.71,"sma_20":12131.15,"sma_60":11662.7,"sma_120":10823.73},{"date":"2025-11-14","open":12725,"high":12725,"low":11950,"close":11970,"volume":17900,"rsi_14":36.42,"sma_20":12153.1,"sma_60":11689.47,"sma_120":10837.49},{"date":"2025-11-17","open":12110,"high":12110,"low":11781,"close":11781,"volume":15635,"rsi_14":35.11,"sma_20":12150.1,"sma_60":11713.07,"sma_120":10849.5},{"date":"2025-11-18","open":12134,"high":12134,"low":11597,"close":11602,"volume":7594,"rsi_14":33.4,"sma_20":12121.15,"sma_60":11735.1,"sma_120":10862.06},{"date":"2025-11-19","open":11940,"high":11940,"low":11483,"close":11503,"volume":8464,"rsi_14":34.72,"sma_20":12099.95,"sma_60":11754.8,"sma_120":10873.78},{"date":"2025-11-20","open":12313,"high":12313,"low":11383,"close":11383,"volume":43912,"rsi_14":36.33,"sma_20":12067.5,"sma_60":11774.17,"sma_120":10887.67},{"date":"2025-11-21","open":11333,"high":11477,"low":11070,"close":11249,"volume":20420,"rsi_14":35.93,"sma_20":12020.1,"sma_60":11790.3,"sma_120":10900.06},{"date":"2025-11-24","open":11583,"high":11583,"low":11080,"close":11408,"volume":8539,"rsi_14":42.07,"sma_20":11962.7,"sma_60":11803.35,"sma_120":10914.15},{"date":"2025-11-25","open":11433,"high":11657,"low":11433,"close":11468,"volume":18252,"rsi_14":43.11,"sma_20":11913.8,"sma_60":11816.48,"sma_120":10927.37},{"date":"2025-11-26","open":11468,"high":11722,"low":11274,"close":11577,"volume":8741,"rsi_14":34.82,"sma_20":11873.65,"sma_60":11832.7,"sma_120":10943.54},{"date":"2025-11-27","open":11706,"high":11716,"low":11468,"close":11508,"volume":6024,"rsi_14":36.11,"sma_20":11840.75,"sma_60":11852.92,"sma_120":10960.43},{"date":"2025-11-28","open":11513,"high":11527,"low":11363,"close":11527,"volume":7743,"rsi_14":34.93,"sma_20":11819.85,"sma_60":11871.65,"sma_120":10975.37},{"date":"2025-12-01","open":11716,"high":11716,"low":11527,"close":11602,"volume":3374,"rsi_14":37.42,"sma_20":11808.2,"sma_60":11887.38,"sma_120":10990.3},{"date":"2025-12-02","open":11602,"high":11692,"low":11547,"close":11602,"volume":6349,"rsi_14":34.4,"sma_20":11801.5,"sma_60":11904.12,"sma_120":11004.73},{"date":"2025-12-03","open":11801,"high":11801,"low":11448,"close":11453,"volume":12818,"rsi_14":23.56,"sma_20":11786.35,"sma_60":11918.68,"sma_120":11018.08},{"date":"2025-12-04","open":11582,"high":11582,"low":11358,"close":11493,"volume":11696,"rsi_14":33.6,"sma_20":11753.2,"sma_60":11936.75,"sma_120":11029.69},{"date":"2025-12-05","open":11493,"high":11806,"low":11488,"close":11711,"volume":13178,"rsi_14":48.48,"sma_20":11736.8,"sma_60":11956.73,"sma_120":11044.92},{"date":"2025-12-08","open":11731,"high":11870,"low":11721,"close":11856,"volume":7851,"rsi_14":60.2,"sma_20":11724.9,"sma_60":11975.3,"sma_120":11062.73},{"date":"2025-12-09","open":11856,"high":11890,"low":11582,"close":11587,"volume":11365,"rsi_14":53.59,"sma_20":11699.5,"sma_60":11988.03,"sma_120":11078.33},{"date":"2025-12-10","open":11483,"high":11711,"low":11483,"close":11587,"volume":6123,"rsi_14":58.09,"sma_20":11669.6,"sma_60":11995.95,"sma_120":11093.84},{"date":"2025-12-11","open":11612,"high":11716,"low":11547,"close":11652,"volume":4716,"rsi_14":65.83,"sma_20":11632.0,"sma_60":12005.87,"sma_120":11110.57},{"date":"2025-12-12","open":11900,"high":11900,"low":11562,"close":11836,"volume":29876,"rsi_14":66.47,"sma_20":11626.6,"sma_60":12014.47,"sma_120":11129.92},{"date":"2025-12-15","open":11682,"high":11811,"low":11557,"close":11557,"volume":8960,"rsi_14":53.62,"sma_20":11616.7,"sma_60":12016.98,"sma_120":11146.93},{"date":"2025-12-16","open":11557,"high":11557,"low":11234,"close":11289,"volume":6746,"rsi_14":42.52,"sma_20":11602.25,"sma_60":12013.33,"sma_120":11160.2},{"date":"2025-12-17","open":11622,"high":11622,"low":11324,"close":11503,"volume":3552,"rsi_14":49.87,"sma_20":11603.55,"sma_60":12001.47,"sma_120":11175.13},{"date":"2025-12-18","open":11503,"high":11503,"low":11284,"close":11339,"volume":5654,"rsi_14":45.43,"sma_20":11602.6,"sma_60":11989.58,"sma_120":11187.19},{"date":"2025-12-19","open":11339,"high":11532,"low":11339,"close":11488,"volume":12302,"rsi_14":47.33,"sma_20":11615.85,"sma_60":11976.55,"sma_120":11201.58},{"date":"2025-12-22","open":11483,"high":11726,"low":11483,"close":11622,"volume":5218,"rsi_14":50.44,"sma_20":11627.9,"sma_60":11967.02,"sma_120":11216.52},{"date":"2025-12-23","open":11746,"high":11746,"low":11592,"close":11592,"volume":10421,"rsi_14":53.23,"sma_20":11635.45,"sma_60":11961.88,"sma_120":11232.12},{"date":"2025-12-24","open":11711,"high":11711,"low":11408,"close":11418,"volume":4913,"rsi_14":48.37,"sma_20":11628.75,"sma_60":11948.77,"sma_120":11245.76},{"date":"2025-12-26","open":11612,"high":11612,"low":11284,"close":11309,"volume":3805,"rsi_14":40.77,"sma_20":11618.75,"sma_60":11927.32,"sma_120":11259.15},{"date":"2025-12-29","open":11334,"high":11488,"low":11249,"close":11274,"volume":10591,"rsi_14":35.55,"sma_20":11604.75,"sma_60":11907.03,"sma_120":11272.92},{"date":"2025-12-30","open":11488,"high":11533,"low":11080,"close":11533,"volume":8878,"rsi_14":48.1,"sma_20":11600.0,"sma_60":11891.42,"sma_120":11289.02},{"date":"2026-01-02","open":11583,"high":11951,"low":11458,"close":11951,"volume":24106,"rsi_14":56.75,"sma_20":11616.25,"sma_60":11880.3,"sma_120":11308.37},{"date":"2026-01-05","open":11951,"high":12121,"low":11892,"close":11951,"volume":18987,"rsi_14":55.6,"sma_20":11640.0,"sma_60":11865.95,"sma_120":11326.42},{"date":"2026-01-06","open":11951,"high":12166,"low":11951,"close":12061,"volume":20868,"rsi_14":54.2,"sma_20":11667.25,"sma_60":11843.7,"sma_120":11345.77},{"date":"2026-01-07","open":12056,"high":12106,"low":11822,"close":11847,"volume":14027,"rsi_14":55.72,"sma_20":11672.75,"sma_60":11832.92,"sma_120":11364.62},{"date":"2026-01-08","open":12046,"high":12046,"low":11623,"close":11657,"volume":9937,"rsi_14":57.72,"sma_20":11661.5,"sma_60":11825.2,"sma_120":11380.06},{"date":"2026-01-09","open":11837,"high":11837,"low":11672,"close":11707,"volume":3957,"rsi_14":54.35,"sma_20":11666.25,"sma_60":11821.9,"sma_120":11396.53},{"date":"2026-01-12","open":11702,"high":12033,"low":11657,"close":12021,"volume":28310,"rsi_14":64.86,"sma_20":11686.75,"sma_60":11820.68,"sma_120":11414.3},{"date":"2026-01-13","open":12046,"high":12355,"low":12041,"close":12141,"volume":23789,"rsi_14":64.38,"sma_20":11710.0,"sma_60":11824.38,"sma_120":11431.66},{"date":"2026-01-14","open":12146,"high":12345,"low":12146,"close":12196,"volume":15020,"rsi_14":63.03,"sma_20":11726.75,"sma_60":11835.48,"sma_120":11449.43},{"date":"2026-01-15","open":12181,"high":12335,"low":12066,"close":12106,"volume":29095,"rsi_14":61.29,"sma_20":11753.0,"sma_60":11839.93,"sma_120":11465.71},{"date":"2026-01-16","open":12096,"high":12335,"low":12096,"close":12126,"volume":32281,"rsi_14":67.0,"sma_20":11793.75,"sma_60":11839.05,"sma_120":11481.15},{"date":"2026-01-19","open":12116,"high":12196,"low":12036,"close":12036,"volume":27082,"rsi_14":67.67,"sma_20":11819.25,"sma_60":11840.92,"sma_120":11495.3},{"date":"2026-01-20","open":12006,"high":12131,"low":11867,"close":12071,"volume":12631,"rsi_14":70.3,"sma_20":11854.75,"sma_60":11841.62,"sma_120":11507.79},{"date":"2026-01-21","open":12006,"high":12061,"low":11917,"close":11961,"volume":5554,"rsi_14":61.81,"sma_20":11877.25,"sma_60":11837.73,"sma_120":11520.45},{"date":"2026-01-22","open":11976,"high":12250,"low":11976,"close":12051,"volume":17216,"rsi_14":53.36,"sma_20":11897.5,"sma_60":11829.37,"sma_120":11534.31},{"date":"2026-01-23","open":12056,"high":12245,"low":12056,"close":12126,"volume":13822,"rsi_14":55.59,"sma_20":11923.0,"sma_60":11824.08,"sma_120":11548.42},{"date":"2026-01-26","open":12106,"high":12106,"low":11737,"close":11817,"volume":36543,"rsi_14":43.06,"sma_20":11941.75,"sma_60":11814.72,"sma_120":11560.62},{"date":"2026-01-27","open":11817,"high":11909,"low":11762,"close":11907,"volume":8532,"rsi_14":51.83,"sma_20":11970.5,"sma_60":11810.0,"sma_120":11575.14},{"date":"2026-01-28","open":11907,"high":11946,"low":11682,"close":11907,"volume":26305,"rsi_14":58.62,"sma_20":12002.25,"sma_60":11808.95,"sma_120":11590.62},{"date":"2026-01-29","open":11782,"high":11941,"low":11767,"close":11867,"volume":19075,"rsi_14":55.56,"sma_20":12019.0,"sma_60":11809.07,"sma_120":11605.02},{"date":"2026-01-30","open":11867,"high":11867,"low":11717,"close":11817,"volume":19243,"rsi_14":41.28,"sma_20":12012.25,"sma_60":11810.0,"sma_120":11619.84},{"date":"2026-02-02","open":11817,"high":11817,"low":11458,"close":11568,"volume":17979,"rsi_14":27.97,"sma_20":11993.0,"sma_60":11806.45,"sma_120":11631.62},{"date":"2026-02-03","open":11588,"high":11717,"low":11144,"close":11319,"volume":31399,"rsi_14":20.67,"sma_20":11955.75,"sma_60":11792.07,"sma_120":11640.93},{"date":"2026-02-04","open":11319,"high":11364,"low":11045,"close":11224,"volume":22804,"rsi_14":20.6,"sma_20":11924.5,"sma_60":11778.02,"sma_120":11649.58},{"date":"2026-02-05","open":11224,"high":11249,"low":11060,"close":11199,"volume":6505,"rsi_14":19.21,"sma_20":11901.5,"sma_60":11762.63,"sma_120":11659.36},{"date":"2026-02-06","open":11194,"high":11339,"low":10935,"close":11264,"volume":23944,"rsi_14":23.91,"sma_20":11879.25,"sma_60":11748.33,"sma_120":11669.67},{"date":"2026-02-09","open":11264,"high":11428,"low":11264,"close":11369,"volume":11043,"rsi_14":27.33,"sma_20":11846.5,"sma_60":11734.28,"sma_120":11680.99},{"date":"2026-02-10","open":11583,"high":11583,"low":11349,"close":11438,"volume":6788,"rsi_14":32.67,"sma_20":11811.25,"sma_60":11717.75,"sma_120":11690.23},{"date":"2026-02-11","open":11657,"high":11657,"low":11379,"close":11408,"volume":3459,"rsi_14":27.84,"sma_20":11771.75,"sma_60":11708.37,"sma_120":11698.92},{"date":"2026-02-12","open":11747,"high":11747,"low":11154,"close":11199,"volume":12552,"rsi_14":20.75,"sma_20":11726.25,"sma_60":11698.65,"sma_120":11705.86},{"date":"2026-02-13","open":11199,"high":11209,"low":10975,"close":11000,"volume":10013,"rsi_14":22.3,"sma_20":11669.75,"sma_60":11688.58,"sma_120":11711.84},{"date":"2026-02-19","open":11249,"high":11249,"low":11114,"close":11124,"volume":6580,"rsi_14":24.09,"sma_20":11624.0,"sma_60":11682.27,"sma_120":11718.53},{"date":"2026-02-20","open":11124,"high":11124,"low":10806,"close":10870,"volume":17516,"rsi_14":20.62,"sma_20":11563.75,"sma_60":11673.7,"sma_120":11723.93},{"date":"2026-02-23","open":10960,"high":11204,"low":10826,"close":11114,"volume":14196,"rsi_14":30.89,"sma_20":11521.25,"sma_60":11671.45,"sma_120":11730.88},{"date":"2026-02-24","open":10940,"high":11114,"low":10865,"close":10870,"volume":13296,"rsi_14":28.11,"sma_20":11462.0,"sma_60":11662.47,"sma_120":11732.91},{"date":"2026-02-25","open":10860,"high":10955,"low":10761,"close":10781,"volume":14686,"rsi_14":30.35,"sma_20":11394.5,"sma_60":11650.98,"sma_120":11733.73},{"date":"2026-02-26","open":10771,"high":10781,"low":10517,"close":10552,"volume":27234,"rsi_14":30.65,"sma_20":11331.0,"sma_60":11633.83,"sma_120":11733.27},{"date":"2026-02-27","open":10552,"high":10616,"low":10462,"close":10537,"volume":17379,"rsi_14":31.94,"sma_20":11262.25,"sma_60":11617.17,"sma_120":11735.04},{"date":"2026-03-03","open":10213,"high":10601,"low":10213,"close":10337,"volume":15313,"rsi_14":29.26,"sma_20":11183.5,"sma_60":11596.83,"sma_120":11734.24},{"date":"2026-03-04","open":9764,"high":10482,"low":9764,"close":10138,"volume":20528,"rsi_14":24.55,"sma_20":11096.75,"sma_60":11571.92,"sma_120":11729.65},{"date":"2026-03-05","open":10442,"high":10442,"low":9715,"close":10108,"volume":10146,"rsi_14":20.51,"sma_20":11011.0,"sma_60":11546.5,"sma_120":11725.31},{"date":"2026-03-06","open":10407,"high":10661,"low":10238,"close":10651,"volume":12565,"rsi_14":34.92,"sma_20":10965.0,"sma_60":11532.67,"sma_120":11725.67},{"date":"2026-03-09","open":10651,"high":10651,"low":10342,"close":10606,"volume":8285,"rsi_14":34.72,"sma_20":10929.25,"sma_60":11517.42,"sma_120":11727.08},{"date":"2026-03-10","open":10606,"high":10840,"low":10552,"close":10840,"volume":10499,"rsi_14":43.23,"sma_20":10910.0,"sma_60":11502.42,"sma_120":11729.58},{"date":"2026-03-11","open":10860,"high":11124,"low":10681,"close":10850,"volume":9581,"rsi_14":46.96,"sma_20":10892.5,"sma_60":11485.17,"sma_120":11730.23},{"date":"2026-03-12","open":11174,"high":11184,"low":10890,"close":10970,"volume":2829,"rsi_14":46.86,"sma_20":10877.75,"sma_60":11474.42,"sma_120":11731.23},{"date":"2026-03-13","open":11294,"high":11294,"low":10975,"close":11154,"volume":7869,"rsi_14":55.95,"sma_20":10867.0,"sma_60":11466.75,"sma_120":11731.35},{"date":"2026-03-16","open":11179,"high":11473,"low":10900,"close":11453,"volume":18126,"rsi_14":56.94,"sma_20":10867.75,"sma_60":11463.0,"sma_120":11734.43},{"date":"2026-03-17","open":11692,"high":11692,"low":11349,"close":11393,"volume":6244,"rsi_14":61.59,"sma_20":10867.0,"sma_60":11455.17,"sma_120":11734.82},{"date":"2026-03-18","open":11393,"high":11393,"low":11254,"close":11329,"volume":7431,"rsi_14":62.28,"sma_20":10873.5,"sma_60":11450.92,"sma_120":11733.95},{"date":"2026-03-19","open":11468,"high":11468,"low":11224,"close":11284,"volume":3754,"rsi_14":67.88,"sma_20":10887.75,"sma_60":11450.42,"sma_120":11731.88},{"date":"2026-03-20","open":11468,"high":11468,"low":10960,"close":11020,"volume":3534,"rsi_14":60.52,"sma_20":10882.5,"sma_60":11441.92,"sma_120":11721.69},{"date":"2026-03-23","open":11000,"high":11000,"low":10736,"close":10786,"volume":4322,"rsi_14":59.62,"sma_20":10878.25,"sma_60":11432.25,"sma_120":11710.92},{"date":"2026-03-24","open":10920,"high":10932,"low":10701,"close":10791,"volume":5028,"rsi_14":65.27,"sma_20":10862.0,"sma_60":11420.17,"sma_120":11698.36},{"date":"2026-03-25","open":10960,"high":11144,"low":10840,"close":11075,"volume":4878,"rsi_14":70.21,"sma_20":10872.25,"sma_60":11410.58,"sma_120":11688.8},{"date":"2026-03-26","open":11403,"high":11403,"low":10905,"close":11010,"volume":1988,"rsi_14":59.38,"sma_20":10883.75,"sma_60":11400.42,"sma_120":11681.15},{"date":"2026-03-27","open":11249,"high":11249,"low":10925,"close":11020,"volume":2253,"rsi_14":61.01,"sma_20":10907.25,"sma_60":11393.33,"sma_120":11671.05},{"date":"2026-03-30","open":11319,"high":11319,"low":10711,"close":10915,"volume":4934,"rsi_14":52.14,"sma_20":10926.25,"sma_60":11386.33,"sma_120":11656.83},{"date":"2026-03-31","open":10925,"high":11129,"low":10537,"close":10950,"volume":15875,"rsi_14":52.81,"sma_20":10957.0,"sma_60":11380.92,"sma_120":11643.98},{"date":"2026-04-01","open":11179,"high":11179,"low":10826,"close":10875,"volume":3352,"rsi_14":47.26,"sma_20":10994.0,"sma_60":11369.92,"sma_120":11630.67},{"date":"2026-04-02","open":10875,"high":10990,"low":10706,"close":10721,"volume":1305,"rsi_14":37.24,"sma_20":11024.75,"sma_60":11349.33,"sma_120":11614.82},{"date":"2026-04-03","open":10716,"high":10945,"low":10716,"close":10806,"volume":509,"rsi_14":28.19,"sma_20":11032.5,"sma_60":11330.17,"sma_120":11598.06},{"date":"2026-04-06","open":10591,"high":10806,"low":10591,"close":10651,"volume":1316,"rsi_14":26.5,"sma_20":11034.75,"sma_60":11306.58,"sma_120":11575.14},{"date":"2026-04-07","open":10646,"high":10860,"low":10646,"close":10651,"volume":1492,"rsi_14":27.63,"sma_20":11025.25,"sma_60":11286.58,"sma_120":11559.75},{"date":"2026-04-08","open":10935,"high":10935,"low":10561,"close":10890,"volume":7101,"rsi_14":38.48,"sma_20":11027.25,"sma_60":11273.75,"sma_120":11549.48},{"date":"2026-04-09","open":10786,"high":11124,"low":10786,"close":10905,"volume":288,"rsi_14":46.08,"sma_20":11024.0,"sma_60":11260.33,"sma_120":11541.12},{"date":"2026-04-10","open":10885,"high":11219,"low":10885,"close":11000,"volume":14897,"rsi_14":58.11,"sma_20":11016.25,"sma_60":11243.25,"sma_120":11531.97},{"date":"2026-04-13","open":10960,"high":11085,"low":10940,"close":11040,"volume":1522,"rsi_14":59.19,"sma_20":10995.5,"sma_60":11224.83,"sma_120":11524.61},{"date":"2026-04-14","open":11015,"high":11050,"low":10850,"close":10960,"volume":5181,"rsi_14":45.02,"sma_20":10973.75,"sma_60":11204.17,"sma_120":11519.83},{"date":"2026-04-15","open":10915,"high":11234,"low":10915,"close":11090,"volume":12884,"rsi_14":53.28,"sma_20":10961.75,"sma_60":11187.17,"sma_120":11513.55},{"date":"2026-04-16","open":10995,"high":11578,"low":10950,"close":11578,"volume":30273,"rsi_14":66.47,"sma_20":10976.5,"sma_60":11178.0,"sma_120":11508.52},{"date":"2026-04-17","open":11578,"high":11697,"low":11448,"close":11458,"volume":6871,"rsi_14":65.89,"sma_20":10998.5,"sma_60":11168.33,"sma_120":11504.62},{"date":"2026-04-20","open":11344,"high":11583,"low":11344,"close":11523,"volume":5376,"rsi_14":66.48,"sma_20":11035.5,"sma_60":11159.17,"sma_120":11500.39},{"date":"2026-04-21","open":11628,"high":11628,"low":11488,"close":11613,"volume":8076,"rsi_14":71.02,"sma_20":11076.75,"sma_60":11153.33,"sma_120":11495.53},{"date":"2026-04-22","open":11732,"high":11732,"low":11324,"close":11349,"volume":5210,"rsi_14":66.84,"sma_20":11090.5,"sma_60":11141.58,"sma_120":11485.48},{"date":"2026-04-23","open":11090,"high":11388,"low":11090,"close":11109,"volume":7289,"rsi_14":57.53,"sma_20":11095.5,"sma_60":11124.58,"sma_120":11474.33},{"date":"2026-04-24","open":11219,"high":11219,"low":11035,"close":11199,"volume":6150,"rsi_14":64.03,"sma_20":11104.5,"sma_60":11114.25,"sma_120":11464.48},{"date":"2026-04-27","open":11199,"high":11304,"low":11164,"close":11249,"volume":7940,"rsi_14":64.93,"sma_20":11121.25,"sma_60":11103.25,"sma_120":11456.62},{"date":"2026-04-28","open":11249,"high":11289,"low":10970,"close":10970,"volume":10361,"rsi_14":51.95,"sma_20":11122.25,"sma_60":11087.58,"sma_120":11448.27},{"date":"2026-04-29","open":11125,"high":11125,"low":10720,"close":11090,"volume":10847,"rsi_14":53.43,"sma_20":11131.0,"sma_60":11073.92,"sma_120":11441.49},{"date":"2026-04-30","open":11205,"high":11210,"low":10930,"close":11055,"volume":5601,"rsi_14":50.36,"sma_20":11145.75,"sma_60":11060.5,"sma_120":11435.25},{"date":"2026-05-04","open":11055,"high":11550,"low":10905,"close":11325,"volume":22191,"rsi_14":55.36,"sma_20":11169.75,"sma_60":11055.75,"sma_120":11431.1},{"date":"2026-05-06","open":11340,"high":11340,"low":10890,"close":11200,"volume":11183,"rsi_14":54.29,"sma_20":11195.25,"sma_60":11053.08,"sma_120":11422.58},{"date":"2026-05-07","open":11315,"high":11385,"low":11090,"close":11365,"volume":11488,"rsi_14":54.97,"sma_20":11229.0,"sma_60":11054.75,"sma_120":11416.38},{"date":"2026-05-08","open":11480,"high":11480,"low":11260,"close":11400,"volume":10049,"rsi_14":44.24,"sma_20":11252.5,"sma_60":11057.42,"sma_120":11410.02},{"date":"2026-05-11","open":11350,"high":11500,"low":11250,"close":11485,"volume":16022,"rsi_14":49.6,"sma_20":11279.5,"sma_60":11060.42,"sma_120":11404.38},{"date":"2026-05-12","open":11485,"high":11790,"low":11325,"close":11580,"volume":27961,"rsi_14":50.39,"sma_20":11306.5,"sma_60":11063.25,"sma_120":11398.77},{"date":"2026-05-13","open":11580,"high":11730,"low":11505,"close":11705,"volume":13755,"rsi_14":51.29,"sma_20":11337.75,"sma_60":11067.0,"sma_120":11392.38},{"date":"2026-05-14","open":11705,"high":12085,"low":11705,"close":11845,"volume":18077,"rsi_14":62.53,"sma_20":11380.0,"sma_60":11073.58,"sma_120":11390.98},{"date":"2026-05-15","open":12000,"high":12000,"low":11485,"close":11570,"volume":17254,"rsi_14":61.35,"sma_20":11402.0,"sma_60":11079.08,"sma_120":11388.87},{"date":"2026-05-18","open":11025,"high":11690,"low":11025,"close":11380,"volume":8766,"rsi_14":53.59,"sma_20":11390.0,"sma_60":11084.75,"sma_120":11386.67},{"date":"2026-05-19","open":11355,"high":11495,"low":11100,"close":11465,"volume":3153,"rsi_14":54.41,"sma_20":11388.25,"sma_60":11089.75,"sma_120":11386.01},{"date":"2026-05-20","open":11070,"high":11575,"low":11070,"close":11510,"volume":13417,"rsi_14":64.29,"sma_20":11385.5,"sma_60":11099.75,"sma_120":11386.73},{"date":"2026-05-21","open":11510,"high":11680,"low":11330,"close":11330,"volume":4320,"rsi_14":56.49,"sma_20":11369.25,"sma_60":11102.67,"sma_120":11387.06},{"date":"2026-05-22","open":11110,"high":11585,"low":11105,"close":11545,"volume":10182,"rsi_14":62.07,"sma_20":11377.0,"sma_60":11113.25,"sma_120":11387.86},{"date":"2026-05-26","open":11575,"high":11905,"low":11465,"close":11485,"volume":17446,"rsi_14":54.4,"sma_20":11393.75,"sma_60":11124.33,"sma_120":11387.66},{"date":"2026-05-27","open":10965,"high":11725,"low":10965,"close":11370,"volume":17819,"rsi_14":54.7,"sma_20":11400.25,"sma_60":11137.33,"sma_120":11385.58},{"date":"2026-05-28","open":11290,"high":11410,"low":11230,"close":11375,"volume":13785,"rsi_14":50.3,"sma_20":11404.5,"sma_60":11150.67,"sma_120":11383.92},{"date":"2026-05-29","open":11375,"high":11645,"low":11185,"close":11490,"volume":10356,"rsi_14":52.6,"sma_20":11428.5,"sma_60":11169.25,"sma_120":11383.04},{"date":"2026-06-01","open":11605,"high":11695,"low":11360,"close":11440,"volume":11607,"rsi_14":48.67,"sma_20":11446.0,"sma_60":11190.33,"sma_120":11381.12},{"date":"2026-06-02","open":11315,"high":12050,"low":11315,"close":12050,"volume":23408,"rsi_14":60.63,"sma_20":11495.75,"sma_60":11222.08,"sma_120":11384.29},{"date":"2026-06-04","open":12050,"high":12050,"low":11575,"close":11785,"volume":3482,"rsi_14":51.7,"sma_20":11518.75,"sma_60":11240.33,"sma_120":11386.5},{"date":"2026-06-05","open":11785,"high":11785,"low":11540,"close":11610,"volume":3743,"rsi_14":45.07,"sma_20":11539.25,"sma_60":11256.42,"sma_120":11386.92},{"date":"2026-06-08","open":11610,"high":11615,"low":10805,"close":11055,"volume":113633,"rsi_14":40.34,"sma_20":11523.75,"sma_60":11259.33,"sma_120":11380.88},{"date":"2026-06-09","open":11055,"high":11165,"low":10995,"close":11065,"volume":109081,"rsi_14":43.66,"sma_20":11507.0,"sma_60":11262.25,"sma_120":11373.71},{"date":"2026-06-10","open":11065,"high":11175,"low":10910,"close":10977,"volume":4220,"rsi_14":40.19,"sma_20":11481.6,"sma_60":11261.7,"sma_120":11368.06},{"date":"2026-06-11","open":10895,"high":11090,"low":10735,"close":10880,"volume":2731,"rsi_14":37.6,"sma_20":11446.6,"sma_60":11256.45,"sma_120":11361.6},{"date":"2026-06-12","open":11100,"high":11120,"low":10770,"close":11015,"volume":7554,"rsi_14":43.69,"sma_20":11412.1,"sma_60":11248.45,"sma_120":11355.73},{"date":"2026-06-15","open":11015,"high":11135,"low":11000,"close":11100,"volume":11797,"rsi_14":40.59,"sma_20":11374.85,"sma_60":11242.87,"sma_120":11349.02},{"date":"2026-06-16","open":11210,"high":11210,"low":10875,"close":10875,"volume":8070,"rsi_14":37.94,"sma_20":11340.1,"sma_60":11234.62,"sma_120":11342.77},{"date":"2026-06-17","open":10740,"high":10985,"low":10740,"close":10770,"volume":3222,"rsi_14":38.1,"sma_20":11309.6,"sma_60":11225.37,"sma_120":11337.89},{"date":"2026-06-18","open":10770,"high":11015,"low":10730,"close":10780,"volume":10505,"rsi_14":38.22,"sma_20":11275.35,"sma_60":11220.7,"sma_120":11331.31},{"date":"2026-06-19","open":10780,"high":11010,"low":10705,"close":10705,"volume":5419,"rsi_14":34.21,"sma_20":11235.1,"sma_60":11218.7,"sma_120":11325.48},{"date":"2026-06-22","open":10630,"high":10880,"low":10630,"close":10880,"volume":7375,"rsi_14":39.27,"sma_20":11212.6,"sma_60":11219.53,"sma_120":11319.85},{"date":"2026-06-23","open":10880,"high":10880,"low":10520,"close":10520,"volume":2512,"rsi_14":17.58,"sma_20":11161.35,"sma_60":11209.62,"sma_120":11310.1},{"date":"2026-06-24","open":10520,"high":10720,"low":10510,"close":10695,"volume":4729,"rsi_14":25.99,"sma_20":11121.85,"sma_60":11203.7,"sma_120":11302.06},{"date":"2026-06-25","open":10695,"high":10695,"low":10445,"close":10470,"volume":1506,"rsi_14":25.43,"sma_20":11076.85,"sma_60":11193.87,"sma_120":11293.6},{"date":"2026-06-26","open":10460,"high":10460,"low":10050,"close":10080,"volume":2355,"rsi_14":27.38,"sma_20":11012.1,"sma_60":11179.28,"sma_120":11282.81},{"date":"2026-06-29","open":9745,"high":10580,"low":9745,"close":10520,"volume":22567,"rsi_14":39.46,"sma_20":10963.6,"sma_60":11171.45,"sma_120":11276.18},{"date":"2026-06-30","open":10630,"high":10795,"low":10545,"close":10765,"volume":3941,"rsi_14":46.13,"sma_20":10929.85,"sma_60":11168.95,"sma_120":11269.43},{"date":"2026-07-01","open":10875,"high":11000,"low":10650,"close":10915,"volume":2111,"rsi_14":50.63,"sma_20":10873.1,"sma_60":11171.53,"sma_120":11260.43},{"date":"2026-07-02","open":11005,"high":11020,"low":10665,"close":10715,"volume":2780,"rsi_14":44.76,"sma_20":10819.6,"sma_60":11169.37,"sma_120":11249.77},{"date":"2026-07-03","open":10825,"high":10870,"low":10495,"close":10750,"volume":3593,"rsi_14":43.77,"sma_20":10776.6,"sma_60":11170.37,"sma_120":11238.48},{"date":"2026-07-06","open":10750,"high":10815,"low":10625,"close":10755,"volume":923,"rsi_14":47.68,"sma_20":10761.6,"sma_60":11171.45,"sma_120":11229.02},{"date":"2026-07-07","open":10755,"high":11020,"low":10680,"close":10715,"volume":704,"rsi_14":48.91,"sma_20":10744.1,"sma_60":11167.87,"sma_120":11220.81},{"date":"2026-07-08","open":10710,"high":10985,"low":10420,"close":10985,"volume":14258,"rsi_14":53.68,"sma_20":10744.5,"sma_60":11168.53,"sma_120":11214.43},{"date":"2026-07-09","open":10985,"high":11150,"low":10725,"close":10945,"volume":3498,"rsi_14":54.36,"sma_20":10747.75,"sma_60":11166.95,"sma_120":11205.1},{"date":"2026-07-10","open":10945,"high":11150,"low":10895,"close":10995,"volume":4208,"rsi_14":52.19,"sma_20":10746.75,"sma_60":11165.53,"sma_120":11195.18},{"date":"2026-07-13","open":10995,"high":10995,"low":10720,"close":10750,"volume":8970,"rsi_14":54.58,"sma_20":10729.25,"sma_60":11161.37,"sma_120":11182.77},{"date":"2026-07-14","open":10640,"high":10800,"low":10500,"close":10720,"volume":4084,"rsi_14":50.53,"sma_20":10721.5,"sma_60":11154.53,"sma_120":11170.85},{"date":"2026-07-15","open":10830,"high":10955,"low":10720,"close":10925,"volume":4711,"rsi_14":59.7,"sma_20":10729.25,"sma_60":11142.95,"sma_120":11160.48},{"date":"2026-07-16","open":10925,"high":11145,"low":10790,"close":11065,"volume":5470,"rsi_14":73.51,"sma_20":10743.5,"sma_60":11135.7,"sma_120":11152.02},{"date":"2026-07-20","open":11180,"high":11180,"low":10660,"close":10760,"volume":1281,"rsi_14":56.12,"sma_20":10746.25,"sma_60":11122.28,"sma_120":11140.73},{"date":"2026-07-21","open":10700,"high":11045,"low":10700,"close":10980,"volume":5953,"rsi_14":55.56,"sma_20":10751.25,"sma_60":11111.03,"sma_120":11132.18},{"date":"2026-07-22","open":11060,"high":11215,"low":10495,"close":10495,"volume":3577,"rsi_14":40.75,"sma_20":10750.0,"sma_60":11096.12,"sma_120":11118.85},{"date":"2026-07-23","open":10390,"high":10630,"low":10390,"close":10630,"volume":2937,"rsi_14":48.07,"sma_20":10746.75,"sma_60":11087.45,"sma_120":11106.02},{"date":"2026-07-24","open":10625,"high":10625,"low":10405,"close":10405,"volume":6348,"rsi_14":42.8,"sma_20":10743.5,"sma_60":11073.53,"sma_120":11093.89},{"date":"2026-07-27","open":10405,"high":10650,"low":10405,"close":10625,"volume":2998,"rsi_14":47.51,"sma_20":10770.75,"sma_60":11062.45,"sma_120":11082.85},{"date":"2026-07-28","open":10625,"high":10805,"low":10575,"close":10595,"volume":2992,"rsi_14":47.69,"sma_20":10774.5,"sma_60":11055.53,"sma_120":11071.56},{"date":"2026-07-29","open":10595,"high":10875,"low":10535,"close":10755,"volume":8059,"rsi_14":45.38,"sma_20":10774.0,"sma_60":11049.95,"sma_120":11061.93},{"date":"2026-07-30","open":10865,"high":10885,"low":10440,"close":10775,"volume":3055,"rsi_14":46.56,"sma_20":10767.0,"sma_60":11045.28,"sma_120":11052.89},{"date":"2026-07-31","open":10885,"high":11085,"low":10590,"close":10635,"volume":8082,"rsi_14":42.97,"sma_20":10763.0,"sma_60":11033.78,"sma_120":11044.77},{"date":"2026-08-03","open":10745,"high":10835,"low":10640,"close":10760,"volume":8715,"rsi_14":50.2,"sma_20":10763.5,"sma_60":11026.45,"sma_120":11039.77},{"date":"2026-08-04","open":10760,"high":10870,"low":10675,"close":10860,"volume":3585,"rsi_14":52.79,"sma_20":10768.75,"sma_60":11018.03,"sma_120":11036.39},{"date":"2026-08-05","open":10885,"high":10905,"low":10690,"close":10895,"volume":1351,"rsi_14":49.36,"sma_20":10777.75,"sma_60":11009.62,"sma_120":11033.52},{"date":"2026-08-06","open":10895,"high":10895,"low":10605,"close":10605,"volume":464,"rsi_14":40.76,"sma_20":10758.75,"sma_60":10994.95,"sma_120":11027.68},{"date":"2026-08-07","open":10875,"high":10875,"low":10675,"close":10785,"volume":1378,"rsi_14":50.53,"sma_20":10750.75,"sma_60":10981.7,"sma_120":11022.48},{"date":"2026-08-10","open":10895,"high":10895,"low":10720,"close":10765,"volume":2263,"rsi_14":45.03,"sma_20":10739.25,"sma_60":10966.03,"sma_120":11016.52},{"date":"2026-08-11","open":10875,"high":10875,"low":10725,"close":10725,"volume":466,"rsi_14":56.69,"sma_20":10738.0,"sma_60":10947.37,"sma_120":11010.48},{"date":"2026-08-12","open":10825,"high":10825,"low":10530,"close":10550,"volume":2197,"rsi_14":47.73,"sma_20":10729.5,"sma_60":10930.37,"sma_120":11004.73},{"date":"2026-08-13","open":10550,"high":10710,"low":10550,"close":10590,"volume":1531,"rsi_14":55.87,"sma_20":10712.75,"sma_60":10917.2,"sma_120":11000.98},{"date":"2026-08-14","open":10675,"high":10675,"low":10425,"close":10505,"volume":1268,"rsi_14":45.83,"sma_20":10684.75,"sma_60":10901.2,"sma_120":10995.48},{"date":"2026-08-18","open":10505,"high":10825,"low":10505,"close":10715,"volume":1336,"rsi_14":53.7,"sma_20":10682.5,"sma_60":10887.95,"sma_120":10993.85},{"date":"2026-08-19","open":10715,"high":10715,"low":10145,"close":10190,"volume":2748,"rsi_14":35.77,"sma_20":10643.0,"sma_60":10868.95,"sma_120":10985.81},{"date":"2026-08-20","open":10295,"high":10455,"low":10135,"close":10380,"volume":949,"rsi_14":40.84,"sma_20":10637.25,"sma_60":10849.53,"sma_120":10981.39},{"date":"2026-08-21","open":10485,"high":10485,"low":10200,"close":10410,"volume":426,"rsi_14":44.5,"sma_20":10626.25,"sma_60":10831.62,"sma_120":10977.98},{"date":"2026-08-24","open":10515,"high":10520,"low":9895,"close":9950,"volume":1742,"rsi_14":32.98,"sma_20":10603.5,"sma_60":10807.95,"sma_120":10972.64},{"date":"2026-08-25","open":10050,"high":10140,"low":9935,"close":10140,"volume":2492,"rsi_14":35.43,"sma_20":10579.25,"sma_60":10787.37,"sma_120":10969.02},{"date":"2026-08-26","open":10080,"high":10300,"low":10050,"close":10135,"volume":863,"rsi_14":34.43,"sma_20":10556.25,"sma_60":10764.78,"sma_120":10967.02},{"date":"2026-08-27","open":10240,"high":10315,"low":10095,"close":10300,"volume":4440,"rsi_14":43.41,"sma_20":10533.5,"sma_60":10745.78,"sma_120":10968.06},{"date":"2026-08-28","open":10405,"high":10405,"low":10060,"close":10060,"volume":737,"rsi_14":34.74,"sma_20":10497.75,"sma_60":10712.62,"sma_120":10967.35},{"date":"2026-08-31","open":10060,"high":10060,"low":9825,"close":9865,"volume":1018,"rsi_14":32.35,"sma_20":10459.25,"sma_60":10680.62,"sma_120":10960.48},{"date":"2026-09-01","open":9965,"high":9965,"low":9715,"close":9765,"volume":2001,"rsi_14":31.61,"sma_20":10409.5,"sma_60":10649.87,"sma_120":10953.14},{"date":"2026-09-02","open":9865,"high":9865,"low":9470,"close":9535,"volume":2181,"rsi_14":30.96,"sma_20":10343.25,"sma_60":10624.53,"sma_120":10941.93},{"date":"2026-09-03","open":9535,"high":9535,"low":9345,"close":9425,"volume":680,"rsi_14":28.7,"sma_20":10269.75,"sma_60":10597.2,"sma_120":10929.73},{"date":"2026-09-04","open":9520,"high":9675,"low":9445,"close":9450,"volume":524,"rsi_14":30.28,"sma_20":10212.0,"sma_60":10571.75,"sma_120":10916.73},{"date":"2026-09-07","open":9545,"high":9660,"low":9395,"close":9470,"volume":1043,"rsi_14":24.95,"sma_20":10146.25,"sma_60":10548.25,"sma_120":10902.35},{"date":"2026-09-08","open":9565,"high":9565,"low":9345,"close":9385,"volume":565,"rsi_14":30.32,"sma_20":10077.25,"sma_60":10521.08,"sma_120":10884.77},{"date":"2026-09-09","open":9475,"high":9475,"low":9210,"close":9215,"volume":647,"rsi_14":21.23,"sma_20":10001.75,"sma_60":10489.67,"sma_120":10866.27},{"date":"2026-09-10","open":9310,"high":9310,"low":9025,"close":9080,"volume":2186,"rsi_14":18.78,"sma_20":9928.25,"sma_60":10459.75,"sma_120":10847.18},{"date":"2026-09-11","open":9170,"high":9170,"low":8925,"close":9030,"volume":2370,"rsi_14":23.26,"sma_20":9850.25,"sma_60":10430.75,"sma_120":10828.06},{"date":"2026-09-14","open":8765,"high":9020,"low":8765,"close":8915,"volume":2848,"rsi_14":12.77,"sma_20":9770.75,"sma_60":10399.67,"sma_120":10810.18},{"date":"2026-09-15","open":9000,"high":9225,"low":8995,"close":9060,"volume":967,"rsi_14":19.89,"sma_20":9688.0,"sma_60":10372.25,"sma_120":10795.48},{"date":"2026-09-16","open":9155,"high":9155,"low":9020,"close":9095,"volume":10287,"rsi_14":13.6,"sma_20":9633.25,"sma_60":10342.5,"sma_120":10781.02},{"date":"2026-09-17","open":9190,"high":9190,"low":8975,"close":9120,"volume":8264,"rsi_14":17.36,"sma_20":9570.25,"sma_60":10319.17,"sma_120":10764.39},{"date":"2026-09-18","open":9215,"high":9490,"low":9115,"close":9300,"volume":5684,"rsi_14":30.18,"sma_20":9514.75,"sma_60":10295.92,"sma_120":10749.81},{"date":"2026-09-21","open":9395,"high":9545,"low":9395,"close":9535,"volume":329,"rsi_14":42.63,"sma_20":9494.0,"sma_60":10280.33,"sma_120":10737.1},{"date":"2026-09-22","open":9620,"high":9680,"low":9450,"close":9450,"volume":1206,"rsi_14":47.0,"sma_20":9459.5,"sma_60":10269.83,"sma_120":10724.56},{"date":"2026-09-23","open":9545,"high":9545,"low":9300,"close":9305,"volume":733,"rsi_14":45.86,"sma_20":9418.0,"sma_60":10249.58,"sma_120":10710.52},{"date":"2026-09-28","open":9305,"high":9305,"low":8930,"close":9060,"volume":1104,"rsi_14":38.32,"sma_20":9356.0,"sma_60":10221.17,"sma_120":10695.06},{"date":"2026-09-29","open":9155,"high":9155,"low":8845,"close":8940,"volume":966,"rsi_14":35.03,"sma_20":9300.0,"sma_60":10188.25,"sma_120":10679.89},{"date":"2026-09-30","open":9030,"high":9030,"low":8775,"close":8870,"volume":609,"rsi_14":35.33,"sma_20":9250.25,"sma_60":10157.5,"sma_120":10663.43},{"date":"2026-10-01","open":8955,"high":8995,"low":8950,"close":8965,"volume":441,"rsi_14":42.56,"sma_20":9210.25,"sma_60":10127.75,"sma_120":10649.06},{"date":"2026-10-02","open":9055,"high":9055,"low":8690,"close":8700,"volume":884,"rsi_14":39.5,"sma_20":9168.5,"sma_60":10093.5,"sma_120":10632.48},{"date":"2026-10-06","open":8790,"high":8790,"low":8690,"close":8765,"volume":9641,"rsi_14":42.74,"sma_20":9135.5,"sma_60":10061.0,"sma_120":10614.43},{"date":"2026-10-07","open":8795,"high":8795,"low":8580,"close":8635,"volume":1001,"rsi_14":42.39,"sma_20":9094.75,"sma_60":10021.83,"sma_120":10595.18},{"date":"2026-10-08","open":8725,"high":8725,"low":8410,"close":8410,"volume":1670,"rsi_14":33.07,"sma_20":9041.75,"sma_60":9979.58,"sma_120":10573.27},{"date":"2026-10-12","open":8495,"high":8580,"low":8390,"close":8425,"volume":9452,"rsi_14":32.37,"sma_20":8993.75,"sma_60":9936.75,"sma_120":10551.14},{"date":"2026-10-13","open":8510,"high":8510,"low":8170,"close":8345,"volume":17832,"rsi_14":30.18,"sma_20":8950.25,"sma_60":9896.67,"sma_120":10529.02},{"date":"2026-10-14","open":8430,"high":8430,"low":8325,"close":8415,"volume":18121,"rsi_14":26.02,"sma_20":8917.0,"sma_60":9858.25,"sma_120":10506.39},{"date":"2026-10-15","open":8500,"high":8500,"low":8130,"close":8145,"volume":1843,"rsi_14":13.03,"sma_20":8872.75,"sma_60":9811.92,"sma_120":10477.43},{"date":"2026-10-16","open":8230,"high":8315,"low":8190,"close":8315,"volume":1549,"rsi_14":21.12,"sma_20":8842.75,"sma_60":9766.08,"sma_120":10450.89},{"date":"2026-10-19","open":8400,"high":8400,"low":8025,"close":8105,"volume":347,"rsi_14":20.44,"sma_20":8795.0,"sma_60":9721.83,"sma_120":10422.06},{"date":"2026-10-20","open":8190,"high":8190,"low":7965,"close":8020,"volume":542,"rsi_14":22.19,"sma_20":8741.25,"sma_60":9672.5,"sma_120":10391.77},{"date":"2026-10-21","open":8105,"high":8105,"low":7800,"close":7840,"volume":1534,"rsi_14":21.5,"sma_20":8677.25,"sma_60":9628.25,"sma_120":10362.18},{"date":"2026-10-22","open":7920,"high":7920,"low":7380,"close":7405,"volume":10114,"rsi_14":18.08,"sma_20":8582.5,"sma_60":9574.5,"sma_120":10330.98},{"date":"2026-10-23","open":7205,"high":7620,"low":7070,"close":7620,"volume":16829,"rsi_14":22.15,"sma_20":8486.75,"sma_60":9528.08,"sma_120":10300.81}],"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 차이나AI테크TOP10","phase":"above-fold","symbol_resolved":true}