{"status":"ok","report":{"price_analysis":{"current":8540.0,"change_1d":2.3,"change_7d":3.8,"change_30d":4.4,"high_30d":8575.0,"low_30d":7225.0,"position_in_range":97.0,"support":7360.0,"resistance":8440.0},"summary":"PLUS 미국AI에이전트(0050E0)은(는) Solactive US AI Agents Index(PR)를 추종하는 ETF입니다, 순자산 48.2억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 57.0로 중립 구간입니다. MACD(43.11)가 시그널선(31.94)을 상회합니다(골든크로스). 현재가가 SMA20(8308)과 SMA60(8235) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 8022~8595 (현재 위치 90%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 57","rsi_14":56.992084432717675,"macd":43.111604516916486,"macd_signal":31.943118763871983,"sma_20":8308.5,"sma_60":8234.75,"bb_upper":8595.01527009917,"bb_lower":8021.984729900831,"atr_14":174.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 4790.00. 30일 누적: 외국인 -2.00, 기관 -1360.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":4790.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":6904.0,"retail_net":-6904.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-6269.0,"retail_net":6269.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":198.0,"retail_net":-198.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":833.0,"retail_net":-833.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":3124.0,"retail_net":-3124.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-995.0,"retail_net":995.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":573.0,"retail_net":-573.0},{"date":"2026-10-14","foreign_net":12.0,"institution_net":-89.0,"retail_net":77.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":1165.0,"retail_net":-1165.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-363.0,"retail_net":363.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-74.0,"retail_net":74.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":877.0,"retail_net":-877.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-1087.0,"retail_net":1087.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-6295.0,"retail_net":6295.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":1901.0,"retail_net":-1901.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-117.0,"retail_net":117.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":210.0,"retail_net":-210.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-438.0,"retail_net":438.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":849.0,"retail_net":-849.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-210.0,"retail_net":210.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-1045.0,"retail_net":1045.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":436.0,"retail_net":-436.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":114.0,"retail_net":-114.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-86.0,"retail_net":86.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-908.0,"retail_net":908.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-1110.0,"retail_net":1110.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":76.0,"retail_net":-76.0},{"date":"2026-09-10","foreign_net":-4.0,"institution_net":-3.0,"retail_net":7.0},{"date":"2026-09-09","foreign_net":4.0,"institution_net":-249.0,"retail_net":245.0},{"date":"2026-09-08","foreign_net":-14.0,"institution_net":718.0,"retail_net":-704.0}],"periods":{"d1":{"foreign_net":0,"institution_net":6904.0,"retail_net":-6904.0},"d3":{"foreign_net":0,"institution_net":833.0,"retail_net":-833.0},"d7":{"foreign_net":0,"institution_net":4368.0,"retail_net":-4368.0},"d14":{"foreign_net":12.0,"institution_net":-1498.0,"retail_net":1486.0},"d30":{"foreign_net":-2.0,"institution_net":-1360.0,"retail_net":1362.0}}},"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":"C","percentile":62,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":57.0,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":4.4,"unit":"%","percentile":59,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.407,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.41,"summary":"배당수익률 1.41%","metrics":[{"name":"배당수익률","value":1.41,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:26:17.163619+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"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"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Solactive US AI Agents Index(PR)","issuer":"한화자산운용","category":"","expense_ratio":0.45,"aum":200000000.0,"aum_display":"48.2억","dividend_yield":null,"tracking_error":0.74,"holdings":[{"ticker":"","name":"FRESHWORKS INC-CL A","weight":null},{"ticker":"","name":"ZETA GLOBAL HOLDINGS CORP-A","weight":null},{"ticker":"","name":"SPRINKLR INC-A","weight":null},{"ticker":"","name":"PEGASYSTEMS INC","weight":null},{"ticker":"","name":"SERVICENOW INC","weight":null},{"ticker":"","name":"SALESFORCE INC","weight":null},{"ticker":"","name":"SAP SE-SPONSORED ADR","weight":null},{"ticker":"","name":"INTL BUSINESS MACHINES CORP","weight":null},{"ticker":"","name":"ADOBE INC","weight":null},{"ticker":"","name":"ACCENTURE PLC-CL A","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":8540.0,"change_pct":2.28,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-05-20","close":9769.3799},{"date":"2025-05-21","close":9710.0811},{"date":"2025-05-22","close":9576.6602},{"date":"2025-05-23","close":9527.2451},{"date":"2025-05-26","close":9482.7715},{"date":"2025-05-27","close":9502.5371},{"date":"2025-05-28","close":9685.373},{"date":"2025-05-29","close":9724.9062},{"date":"2025-05-30","close":9472.8877},{"date":"2025-06-02","close":9458.0635},{"date":"2025-06-04","close":9601.3682},{"date":"2025-06-05","close":9477.8301},{"date":"2025-06-09","close":9631.0176},{"date":"2025-06-10","close":9650.7832},{"date":"2025-06-11","close":9626.0752},{"date":"2025-06-12","close":9527.2451},{"date":"2025-06-13","close":9487.7129},{"date":"2025-06-16","close":9339.4668},{"date":"2025-06-17","close":9428.415},{"date":"2025-06-18","close":9448.1807},{"date":"2025-06-19","close":9349.3496},{"date":"2025-06-20","close":9290.0527},{"date":"2025-06-23","close":9201.1055},{"date":"2025-06-24","close":9339.4668},{"date":"2025-06-25","close":9408.6484},{"date":"2025-06-26","close":9339.4668},{"date":"2025-06-27","close":9482.7715},{"date":"2025-06-30","close":9448.1807},{"date":"2025-07-01","close":9502.5371},{"date":"2025-07-02","close":9502.5371},{"date":"2025-07-03","close":9487.7129},{"date":"2025-07-04","close":9695.2568},{"date":"2025-07-07","close":9705.1396},{"date":"2025-07-08","close":9685.373},{"date":"2025-07-09","close":9754.5557},{"date":"2025-07-10","close":9729.8477},{"date":"2025-07-11","close":9581.6016},{"date":"2025-07-14","close":9359.2334},{"date":"2025-07-15","close":9502.5371},{"date":"2025-07-16","close":9383.9404},{"date":"2025-07-17","close":9517.3623},{"date":"2025-07-18","close":9626.0752},{"date":"2025-07-21","close":9650.7832},{"date":"2025-07-22","close":9611.251},{"date":"2025-07-23","close":9581.6016},{"date":"2025-07-24","close":9601.3672},{"date":"2025-07-25","close":9512.4199},{"date":"2025-07-28","close":9581.6016},{"date":"2025-07-29","close":9626.0752},{"date":"2025-07-30","close":9650.7832},{"date":"2025-07-31","close":9769.3789},{"date":"2025-08-01","close":9591.4844},{"date":"2025-08-04","close":9260.4033},{"date":"2025-08-05","close":9364.1748},{"date":"2025-08-06","close":9299.9346},{"date":"2025-08-07","close":9359.2334},{"date":"2025-08-08","close":9206.0459},{"date":"2025-08-11","close":9166.5146},{"date":"2025-08-12","close":9033.0928},{"date":"2025-08-13","close":9033.0928},{"date":"2025-08-14","close":9042.9766},{"date":"2025-08-18","close":9156.6318},{"date":"2025-08-19","close":9191.2217},{"date":"2025-08-20","close":9126.9814},{"date":"2025-08-21","close":9176.3975},{"date":"2025-08-22","close":9062.7422},{"date":"2025-08-25","close":9210.9873},{"date":"2025-08-26","close":9186.2803},{"date":"2025-08-27","close":9151.6904},{"date":"2025-08-28","close":9245.5791},{"date":"2025-08-29","close":9299.9346},{"date":"2025-09-01","close":9359.2334},{"date":"2025-09-02","close":9359.2334},{"date":"2025-09-03","close":9250.5205},{"date":"2025-09-04","close":9186.2803},{"date":"2025-09-05","close":9245.5791},{"date":"2025-09-08","close":9319.7012},{"date":"2025-09-09","close":9428.415},{"date":"2025-09-10","close":9413.5898},{"date":"2025-09-11","close":9097.333},{"date":"2025-09-12","close":9230.7549},{"date":"2025-09-15","close":9141.8066},{"date":"2025-09-16","close":9156.6318},{"date":"2025-09-17","close":9122.04},{"date":"2025-09-18","close":9354.292},{"date":"2025-09-19","close":9626.0752},{"date":"2025-09-22","close":9715.0234},{"date":"2025-09-23","close":9724.9062},{"date":"2025-09-24","close":9665.6074},{"date":"2025-09-25","close":9591.4844},{"date":"2025-09-26","close":9640.9004},{"date":"2025-09-29","close":9715.0234},{"date":"2025-09-30","close":9784.2031},{"date":"2025-10-01","close":9640.9004},{"date":"2025-10-02","close":9650.7832},{"date":"2025-10-10","close":9799.0293},{"date":"2025-10-13","close":9512.4199},{"date":"2025-10-14","close":9556.8945},{"date":"2025-10-15","close":9487.7129},{"date":"2025-10-16","close":9418.5322},{"date":"2025-10-17","close":9294.9932},{"date":"2025-10-20","close":9453.1221},{"date":"2025-10-21","close":9616.1924},{"date":"2025-10-22","close":9848.4434},{"date":"2025-10-23","close":9883.0342},{"date":"2025-10-24","close":10011.5137},{"date":"2025-10-27","close":10115.2861},{"date":"2025-10-28","close":10184.4668},{"date":"2025-10-29","close":10184.4668},{"date":"2025-10-30","close":9873.1514},{"date":"2025-10-31","close":9986.8066},{"date":"2025-11-03","close":10011.5137},{"date":"2025-11-04","close":9892.918},{"date":"2025-11-05","close":9739.7305},{"date":"2025-11-06","close":9853.3848},{"date":"2025-11-07","close":9744.6719},{"date":"2025-11-10","close":9833.6191},{"date":"2025-11-11","close":9902.8008},{"date":"2025-11-12","close":9947.2734},{"date":"2025-11-13","close":9949.0},{"date":"2025-11-14","close":9601.3672},{"date":"2025-11-17","close":9710.082},{"date":"2025-11-18","close":9418.5322},{"date":"2025-11-19","close":9290.0518},{"date":"2025-11-20","close":9497.5957},{"date":"2025-11-21","close":9235.6963},{"date":"2025-11-24","close":9433.3564},{"date":"2025-11-25","close":9443.2393},{"date":"2025-11-26","close":9551.9531},{"date":"2025-11-27","close":9458.0635},{"date":"2025-11-28","close":9463.0049},{"date":"2025-12-01","close":9453.1221},{"date":"2025-12-02","close":9645.8418},{"date":"2025-12-03","close":9729.8477},{"date":"2025-12-04","close":9917.625},{"date":"2025-12-05","close":10051.0459},{"date":"2025-12-08","close":10194.3506},{"date":"2025-12-09","close":10115.2861},{"date":"2025-12-10","close":10209.1748},{"date":"2025-12-11","close":10174.583},{"date":"2025-12-12","close":10308.0049},{"date":"2025-12-15","close":10144.9346},{"date":"2025-12-16","close":9873.1514},{"date":"2025-12-17","close":9981.8643},{"date":"2025-12-18","close":9922.5664},{"date":"2025-12-19","close":9971.9814},{"date":"2025-12-22","close":10189.4082},{"date":"2025-12-23","close":10199.292},{"date":"2025-12-24","close":10016.4551},{"date":"2025-12-26","close":9828.6777},{"date":"2025-12-29","close":9780.7715},{"date":"2025-12-30","close":9855.625},{"date":"2026-01-02","close":9825.6836},{"date":"2026-01-05","close":9461.3994},{"date":"2026-01-06","close":9576.1738},{"date":"2026-01-07","close":9740.8506},{"date":"2026-01-08","close":9810.7129},{"date":"2026-01-09","close":9815.7031},{"date":"2026-01-12","close":9845.6445},{"date":"2026-01-13","close":9970.3994},{"date":"2026-01-14","close":9815.7031},{"date":"2026-01-15","close":9621.0859},{"date":"2026-01-16","close":9621.0859},{"date":"2026-01-19","close":9321.6738},{"date":"2026-01-20","close":9316.6846},{"date":"2026-01-21","close":9137.0371},{"date":"2026-01-22","close":9166.9785},{"date":"2026-01-23","close":9186.9395},{"date":"2026-01-26","close":9062.1846},{"date":"2026-01-27","close":9281.7529},{"date":"2026-01-28","close":8992.3223},{"date":"2026-01-29","close":9012.2822},{"date":"2026-01-30","close":8628.0381},{"date":"2026-02-02","close":8518.2539},{"date":"2026-02-03","close":8603.0869},{"date":"2026-02-04","close":8039.1958},{"date":"2026-02-05","close":7984.3037},{"date":"2026-02-06","close":7734.7939},{"date":"2026-02-09","close":7934.4014},{"date":"2026-02-10","close":8064.1465},{"date":"2026-02-11","close":8129.019},{"date":"2026-02-12","close":7769.7251},{"date":"2026-02-13","close":7595.0688},{"date":"2026-02-19","close":7824.6172},{"date":"2026-02-20","close":7844.5781},{"date":"2026-02-23","close":7649.9609},{"date":"2026-02-24","close":7260.7261},{"date":"2026-02-25","close":7375.5005},{"date":"2026-02-26","close":7495.2646},{"date":"2026-02-27","close":7724.8135},{"date":"2026-03-03","close":7659.9409},{"date":"2026-03-04","close":7959.3525},{"date":"2026-03-05","close":8084.1074},{"date":"2026-03-06","close":8503.2832},{"date":"2026-03-09","close":8293.6953},{"date":"2026-03-10","close":8318.6465},{"date":"2026-03-11","close":8089.0977},{"date":"2026-03-12","close":8074.127},{"date":"2026-03-13","close":7989.2935},{"date":"2026-03-16","close":8024.2251},{"date":"2026-03-17","close":7969.333},{"date":"2026-03-18","close":8094.0879},{"date":"2026-03-19","close":7959.3525},{"date":"2026-03-20","close":8029.2153},{"date":"2026-03-23","close":7809.647},{"date":"2026-03-24","close":7934.4014},{"date":"2026-03-25","close":7664.9312},{"date":"2026-03-26","close":7649.9609},{"date":"2026-03-27","close":7644.9707},{"date":"2026-03-30","close":7420.4121},{"date":"2026-03-31","close":7560.1372},{"date":"2026-04-01","close":7600.0591},{"date":"2026-04-02","close":7580.0981},{"date":"2026-04-03","close":7644.9707},{"date":"2026-04-06","close":7674.9116},{"date":"2026-04-07","close":7639.9805},{"date":"2026-04-08","close":7799.6665},{"date":"2026-04-09","close":7455.3433},{"date":"2026-04-10","close":7180.8828},{"date":"2026-04-13","close":6936.3638},{"date":"2026-04-14","close":7375.5005},{"date":"2026-04-15","close":7290.667},{"date":"2026-04-16","close":7575.1079},{"date":"2026-04-17","close":7739.7842},{"date":"2026-04-20","close":7724.8135},{"date":"2026-04-21","close":7899.4702},{"date":"2026-04-22","close":7974.3232},{"date":"2026-04-23","close":7814.6372},{"date":"2026-04-24","close":7525.2061},{"date":"2026-04-27","close":7625.0098},{"date":"2026-04-28","close":7630.0},{"date":"2026-04-29","close":7685.0},{"date":"2026-04-30","close":7560.0},{"date":"2026-05-04","close":7690.0},{"date":"2026-05-06","close":7780.0},{"date":"2026-05-07","close":7625.0},{"date":"2026-05-08","close":7945.0},{"date":"2026-05-11","close":7900.0},{"date":"2026-05-12","close":7880.0},{"date":"2026-05-13","close":7845.0},{"date":"2026-05-14","close":7670.0},{"date":"2026-05-15","close":7790.0},{"date":"2026-05-18","close":7975.0},{"date":"2026-05-19","close":8285.0},{"date":"2026-05-20","close":8185.0},{"date":"2026-05-21","close":8355.0},{"date":"2026-05-22","close":8550.0},{"date":"2026-05-26","close":8600.0},{"date":"2026-05-27","close":8505.0},{"date":"2026-05-28","close":8500.0},{"date":"2026-05-29","close":8730.0},{"date":"2026-06-01","close":9620.0},{"date":"2026-06-02","close":10015.0},{"date":"2026-06-04","close":9255.0},{"date":"2026-06-05","close":9400.0},{"date":"2026-06-08","close":8935.0},{"date":"2026-06-09","close":8940.0},{"date":"2026-06-10","close":8620.0},{"date":"2026-06-11","close":8560.0},{"date":"2026-06-12","close":8455.0},{"date":"2026-06-15","close":8490.0},{"date":"2026-06-16","close":8440.0},{"date":"2026-06-17","close":8380.0},{"date":"2026-06-18","close":8230.0},{"date":"2026-06-19","close":7915.0},{"date":"2026-06-22","close":8075.0},{"date":"2026-06-23","close":7795.0},{"date":"2026-06-24","close":8195.0},{"date":"2026-06-25","close":8250.0},{"date":"2026-06-26","close":7790.0},{"date":"2026-06-29","close":8395.0},{"date":"2026-06-30","close":8500.0},{"date":"2026-07-01","close":8445.0},{"date":"2026-07-02","close":8785.0},{"date":"2026-07-03","close":8770.0},{"date":"2026-07-06","close":8715.0},{"date":"2026-07-07","close":8685.0},{"date":"2026-07-08","close":8625.0},{"date":"2026-07-09","close":8640.0},{"date":"2026-07-10","close":8540.0},{"date":"2026-07-13","close":8355.0},{"date":"2026-07-14","close":8445.0},{"date":"2026-07-15","close":8285.0},{"date":"2026-07-16","close":8155.0},{"date":"2026-07-20","close":7940.0},{"date":"2026-07-21","close":8030.0},{"date":"2026-07-22","close":7810.0},{"date":"2026-07-23","close":7500.0},{"date":"2026-07-24","close":7275.0},{"date":"2026-07-27","close":7620.0},{"date":"2026-07-28","close":7765.0},{"date":"2026-07-29","close":7990.0},{"date":"2026-07-30","close":8095.0},{"date":"2026-07-31","close":7915.0},{"date":"2026-08-03","close":7960.0},{"date":"2026-08-04","close":8185.0},{"date":"2026-08-05","close":8410.0},{"date":"2026-08-06","close":8360.0},{"date":"2026-08-07","close":8100.0},{"date":"2026-08-10","close":8295.0},{"date":"2026-08-11","close":8425.0},{"date":"2026-08-12","close":8355.0},{"date":"2026-08-13","close":8245.0},{"date":"2026-08-14","close":8405.0},{"date":"2026-08-18","close":8060.0},{"date":"2026-08-19","close":8075.0},{"date":"2026-08-20","close":8245.0},{"date":"2026-08-21","close":8040.0},{"date":"2026-08-24","close":8050.0},{"date":"2026-08-25","close":8090.0},{"date":"2026-08-26","close":8070.0},{"date":"2026-08-27","close":8245.0},{"date":"2026-08-28","close":8670.0},{"date":"2026-08-31","close":8660.0},{"date":"2026-09-01","close":8750.0},{"date":"2026-09-02","close":8465.0},{"date":"2026-09-03","close":8275.0},{"date":"2026-09-04","close":8430.0},{"date":"2026-09-07","close":8195.0},{"date":"2026-09-08","close":8180.0},{"date":"2026-09-09","close":7900.0},{"date":"2026-09-10","close":7790.0},{"date":"2026-09-11","close":7860.0},{"date":"2026-09-14","close":7900.0},{"date":"2026-09-15","close":8415.0},{"date":"2026-09-16","close":8450.0},{"date":"2026-09-17","close":8395.0},{"date":"2026-09-18","close":8350.0},{"date":"2026-09-21","close":8230.0},{"date":"2026-09-22","close":8235.0},{"date":"2026-09-23","close":8180.0},{"date":"2026-09-28","close":8125.0},{"date":"2026-09-29","close":8030.0},{"date":"2026-09-30","close":8065.0},{"date":"2026-10-01","close":8275.0},{"date":"2026-10-02","close":8495.0},{"date":"2026-10-06","close":8385.0},{"date":"2026-10-07","close":8395.0},{"date":"2026-10-08","close":8320.0},{"date":"2026-10-12","close":8520.0},{"date":"2026-10-13","close":8385.0},{"date":"2026-10-14","close":8360.0},{"date":"2026-10-15","close":8220.0},{"date":"2026-10-16","close":8440.0},{"date":"2026-10-19","close":8230.0},{"date":"2026-10-20","close":8190.0},{"date":"2026-10-21","close":8430.0},{"date":"2026-10-22","close":8350.0},{"date":"2026-10-23","close":8535.0}],"chart_data":[{"date":"2025-05-20","open":9843,"high":9848,"low":9729,"close":9769,"volume":170062},{"date":"2025-05-21","open":9819,"high":9819,"low":9710,"close":9710,"volume":164074},{"date":"2025-05-22","open":9992,"high":9992,"low":9518,"close":9577,"volume":155132},{"date":"2025-05-23","open":9626,"high":9626,"low":9518,"close":9527,"volume":146485},{"date":"2025-05-26","open":9982,"high":9982,"low":9428,"close":9483,"volume":196970},{"date":"2025-05-27","open":9764,"high":9764,"low":9478,"close":9503,"volume":175929},{"date":"2025-05-28","open":9508,"high":9695,"low":9389,"close":9685,"volume":176382},{"date":"2025-05-29","open":9971,"high":9971,"low":9705,"close":9725,"volume":178111},{"date":"2025-05-30","open":10002,"high":10002,"low":9379,"close":9473,"volume":181146},{"date":"2025-06-02","open":9567,"high":9567,"low":9458,"close":9458,"volume":99023},{"date":"2025-06-04","open":9586,"high":9635,"low":9586,"close":9601,"volume":180029},{"date":"2025-06-05","open":9888,"high":9962,"low":9478,"close":9478,"volume":182622},{"date":"2025-06-09","open":9636,"high":9661,"low":9587,"close":9631,"volume":181681},{"date":"2025-06-10","open":9597,"high":9656,"low":9572,"close":9651,"volume":179786},{"date":"2025-06-11","open":9696,"high":9696,"low":9582,"close":9626,"volume":201043},{"date":"2025-06-12","open":9582,"high":9646,"low":9527,"close":9527,"volume":175469},{"date":"2025-06-13","open":9527,"high":9527,"low":9404,"close":9488,"volume":186643},{"date":"2025-06-16","open":9483,"high":9483,"low":9324,"close":9339,"volume":181066},{"date":"2025-06-17","open":9404,"high":9433,"low":9340,"close":9428,"volume":181643},{"date":"2025-06-18","open":9428,"high":9498,"low":9428,"close":9448,"volume":126309},{"date":"2025-06-19","open":9473,"high":9473,"low":9319,"close":9349,"volume":2370},{"date":"2025-06-20","open":9339,"high":9339,"low":9290,"close":9290,"volume":2412},{"date":"2025-06-23","open":9191,"high":9230,"low":8642,"close":9201,"volume":3479},{"date":"2025-06-24","open":9207,"high":9354,"low":9207,"close":9339,"volume":2178},{"date":"2025-06-25","open":9295,"high":9409,"low":9295,"close":9409,"volume":4079},{"date":"2025-06-26","open":9241,"high":9384,"low":9241,"close":9339,"volume":2309},{"date":"2025-06-27","open":9522,"high":9522,"low":9394,"close":9483,"volume":1244},{"date":"2025-06-30","open":9542,"high":9542,"low":9448,"close":9448,"volume":11789},{"date":"2025-07-01","open":9285,"high":9568,"low":9285,"close":9503,"volume":5739},{"date":"2025-07-02","open":9503,"high":9586,"low":9503,"close":9503,"volume":2695},{"date":"2025-07-03","open":9508,"high":9508,"low":9374,"close":9488,"volume":3180},{"date":"2025-07-04","open":9695,"high":9744,"low":9196,"close":9695,"volume":8032},{"date":"2025-07-07","open":9695,"high":9715,"low":9640,"close":9705,"volume":3734},{"date":"2025-07-08","open":9695,"high":9729,"low":9650,"close":9685,"volume":3249},{"date":"2025-07-09","open":9716,"high":9794,"low":9716,"close":9755,"volume":2348},{"date":"2025-07-10","open":9755,"high":9755,"low":9686,"close":9730,"volume":6340},{"date":"2025-07-11","open":9612,"high":9612,"low":9518,"close":9582,"volume":4612},{"date":"2025-07-14","open":9577,"high":9577,"low":8994,"close":9359,"volume":2526},{"date":"2025-07-15","open":9473,"high":9508,"low":9423,"close":9503,"volume":2597},{"date":"2025-07-16","open":9498,"high":9498,"low":9379,"close":9384,"volume":5467},{"date":"2025-07-17","open":9384,"high":9517,"low":9384,"close":9517,"volume":1893},{"date":"2025-07-18","open":9582,"high":9651,"low":9582,"close":9626,"volume":2339},{"date":"2025-07-21","open":9626,"high":9691,"low":9626,"close":9651,"volume":1019},{"date":"2025-07-22","open":9621,"high":9680,"low":9596,"close":9611,"volume":10592},{"date":"2025-07-23","open":9612,"high":9612,"low":9562,"close":9582,"volume":1882},{"date":"2025-07-24","open":9581,"high":9621,"low":9571,"close":9601,"volume":8567},{"date":"2025-07-25","open":9502,"high":9606,"low":9458,"close":9512,"volume":4790},{"date":"2025-07-28","open":9518,"high":9607,"low":9518,"close":9582,"volume":2105},{"date":"2025-07-29","open":9577,"high":9681,"low":9577,"close":9626,"volume":1332},{"date":"2025-07-30","open":9626,"high":9730,"low":9626,"close":9651,"volume":1254},{"date":"2025-07-31","open":9656,"high":9883,"low":9656,"close":9769,"volume":9899},{"date":"2025-08-01","open":9769,"high":9769,"low":9547,"close":9591,"volume":431},{"date":"2025-08-04","open":9562,"high":9562,"low":9260,"close":9260,"volume":8511},{"date":"2025-08-05","open":10184,"high":10184,"low":9349,"close":9364,"volume":2297},{"date":"2025-08-06","open":9566,"high":9566,"low":9240,"close":9300,"volume":1098},{"date":"2025-08-07","open":9305,"high":9379,"low":9305,"close":9359,"volume":3397},{"date":"2025-08-08","open":9729,"high":9729,"low":9097,"close":9206,"volume":6078},{"date":"2025-08-11","open":9206,"high":9206,"low":9122,"close":9167,"volume":1606},{"date":"2025-08-12","open":9167,"high":9167,"low":9033,"close":9033,"volume":2658},{"date":"2025-08-13","open":9112,"high":9112,"low":9023,"close":9033,"volume":3872},{"date":"2025-08-14","open":9038,"high":9083,"low":9033,"close":9043,"volume":5658},{"date":"2025-08-18","open":9117,"high":9172,"low":9078,"close":9157,"volume":1422},{"date":"2025-08-19","open":9161,"high":9210,"low":9136,"close":9191,"volume":2291},{"date":"2025-08-20","open":9192,"high":9216,"low":8904,"close":9127,"volume":25513},{"date":"2025-08-21","open":9131,"high":9176,"low":9127,"close":9176,"volume":261},{"date":"2025-08-22","open":9162,"high":9162,"low":9063,"close":9063,"volume":1986},{"date":"2025-08-25","open":9073,"high":9226,"low":9073,"close":9211,"volume":1492},{"date":"2025-08-26","open":9210,"high":9210,"low":9111,"close":9186,"volume":1532},{"date":"2025-08-27","open":9192,"high":9192,"low":9142,"close":9152,"volume":3579},{"date":"2025-08-28","open":9157,"high":9246,"low":9157,"close":9246,"volume":8386},{"date":"2025-08-29","open":9245,"high":9329,"low":9245,"close":9300,"volume":2160},{"date":"2025-09-01","open":9779,"high":9779,"low":8707,"close":9359,"volume":6232},{"date":"2025-09-02","open":9359,"high":9384,"low":9339,"close":9359,"volume":7840},{"date":"2025-09-03","open":9364,"high":9386,"low":9241,"close":9251,"volume":1315},{"date":"2025-09-04","open":9250,"high":9255,"low":8805,"close":9186,"volume":2601},{"date":"2025-09-05","open":9068,"high":9251,"low":9068,"close":9246,"volume":1290},{"date":"2025-09-08","open":9197,"high":9320,"low":9197,"close":9320,"volume":2358},{"date":"2025-09-09","open":9320,"high":9483,"low":9320,"close":9428,"volume":2192},{"date":"2025-09-10","open":9428,"high":9507,"low":9409,"close":9414,"volume":14755},{"date":"2025-09-11","open":9102,"high":9102,"low":9062,"close":9097,"volume":19363},{"date":"2025-09-12","open":9107,"high":9231,"low":9107,"close":9231,"volume":7434},{"date":"2025-09-15","open":9231,"high":9231,"low":9083,"close":9142,"volume":3180},{"date":"2025-09-16","open":9142,"high":9177,"low":9142,"close":9157,"volume":1483},{"date":"2025-09-17","open":9157,"high":9157,"low":9107,"close":9122,"volume":5244},{"date":"2025-09-18","open":9127,"high":9354,"low":9122,"close":9354,"volume":5190},{"date":"2025-09-19","open":9365,"high":9641,"low":9365,"close":9626,"volume":7915},{"date":"2025-09-22","open":9384,"high":9759,"low":9379,"close":9715,"volume":8042},{"date":"2025-09-23","open":9715,"high":9754,"low":9715,"close":9725,"volume":6787},{"date":"2025-09-24","open":9646,"high":9666,"low":9597,"close":9666,"volume":10176},{"date":"2025-09-25","open":9665,"high":9665,"low":9572,"close":9591,"volume":2514},{"date":"2025-09-26","open":9488,"high":9641,"low":9488,"close":9641,"volume":1829},{"date":"2025-09-29","open":9640,"high":9749,"low":9640,"close":9715,"volume":357},{"date":"2025-09-30","open":9715,"high":9809,"low":9665,"close":9784,"volume":2524},{"date":"2025-10-01","open":9785,"high":9785,"low":9636,"close":9641,"volume":1924},{"date":"2025-10-02","open":9804,"high":9804,"low":9617,"close":9651,"volume":2263},{"date":"2025-10-10","open":9883,"high":9883,"low":9645,"close":9799,"volume":11757},{"date":"2025-10-13","open":9799,"high":9799,"low":9512,"close":9512,"volume":1397},{"date":"2025-10-14","open":9518,"high":9666,"low":9518,"close":9557,"volume":5023},{"date":"2025-10-15","open":9171,"high":9769,"low":9171,"close":9488,"volume":11674},{"date":"2025-10-16","open":9488,"high":9488,"low":9380,"close":9419,"volume":4016},{"date":"2025-10-17","open":9418,"high":9418,"low":9230,"close":9295,"volume":1943},{"date":"2025-10-20","open":9295,"high":9458,"low":9295,"close":9453,"volume":3583},{"date":"2025-10-21","open":9458,"high":9616,"low":9458,"close":9616,"volume":4970},{"date":"2025-10-22","open":9785,"high":9863,"low":9785,"close":9848,"volume":5085},{"date":"2025-10-23","open":9838,"high":9913,"low":9779,"close":9883,"volume":7274},{"date":"2025-10-24","open":9888,"high":10012,"low":9888,"close":10012,"volume":1141},{"date":"2025-10-27","open":10016,"high":10154,"low":10016,"close":10115,"volume":3502},{"date":"2025-10-28","open":10116,"high":10194,"low":10116,"close":10184,"volume":564},{"date":"2025-10-29","open":10189,"high":10189,"low":10096,"close":10184,"volume":4661},{"date":"2025-10-30","open":10184,"high":10184,"low":9848,"close":9873,"volume":3411},{"date":"2025-10-31","open":9838,"high":10032,"low":9838,"close":9987,"volume":1764},{"date":"2025-11-03","open":9987,"high":10055,"low":9987,"close":10012,"volume":432,"rsi_14":64.21,"sma_20":9786.4,"sma_60":9473.9},{"date":"2025-11-04","open":9764,"high":9992,"low":9764,"close":9893,"volume":6522,"rsi_14":62.27,"sma_20":9791.85,"sma_60":9484.47},{"date":"2025-11-05","open":9883,"high":9883,"low":9651,"close":9740,"volume":10117,"rsi_14":59.26,"sma_20":9796.8,"sma_60":9490.73},{"date":"2025-11-06","open":9740,"high":9863,"low":9740,"close":9853,"volume":1097,"rsi_14":66.17,"sma_20":9806.95,"sma_60":9499.97},{"date":"2025-11-07","open":9853,"high":9853,"low":9646,"close":9745,"volume":1420,"rsi_14":58.69,"sma_20":9804.2,"sma_60":9506.4},{"date":"2025-11-10","open":9745,"high":9869,"low":9745,"close":9834,"volume":743,"rsi_14":56.76,"sma_20":9820.25,"sma_60":9516.87},{"date":"2025-11-11","open":9557,"high":9952,"low":9557,"close":9903,"volume":1406,"rsi_14":51.91,"sma_20":9837.6,"sma_60":9529.17},{"date":"2025-11-12","open":9582,"high":9957,"low":9582,"close":9947,"volume":373,"rsi_14":52.2,"sma_20":9860.6,"sma_60":9544.43},{"date":"2025-11-13","open":9567,"high":10018,"low":9567,"close":9949,"volume":803,"rsi_14":46.87,"sma_20":9886.15,"sma_60":9559.38,"sma_120":9539.1},{"date":"2025-11-14","open":9799,"high":9799,"low":9601,"close":9601,"volume":692,"rsi_14":33.55,"sma_20":9901.5,"sma_60":9568.72,"sma_120":9537.7},{"date":"2025-11-17","open":9601,"high":9725,"low":9601,"close":9710,"volume":781,"rsi_14":35.2,"sma_20":9914.4,"sma_60":9577.97,"sma_120":9537.7},{"date":"2025-11-18","open":9711,"high":9711,"low":9419,"close":9419,"volume":4017,"rsi_14":29.77,"sma_20":9904.45,"sma_60":9581.75,"sma_120":9536.38},{"date":"2025-11-19","open":9418,"high":9418,"low":9285,"close":9290,"volume":670,"rsi_14":32.96,"sma_20":9876.5,"sma_60":9584.48,"sma_120":9534.4},{"date":"2025-11-20","open":9295,"high":9508,"low":9295,"close":9498,"volume":708,"rsi_14":36.45,"sma_20":9857.2,"sma_60":9589.85,"sma_120":9534.52},{"date":"2025-11-21","open":9448,"high":9448,"low":9182,"close":9236,"volume":1022,"rsi_14":30.99,"sma_20":9818.3,"sma_60":9592.73,"sma_120":9532.29},{"date":"2025-11-24","open":9364,"high":9443,"low":9330,"close":9433,"volume":3081,"rsi_14":39.15,"sma_20":9784.1,"sma_60":9596.45,"sma_120":9530.18},{"date":"2025-11-25","open":9433,"high":9562,"low":9433,"close":9443,"volume":559,"rsi_14":42.5,"sma_20":9746.95,"sma_60":9600.73,"sma_120":9527.83},{"date":"2025-11-26","open":9341,"high":9557,"low":9341,"close":9552,"volume":7216,"rsi_14":42.36,"sma_20":9715.25,"sma_60":9607.42,"sma_120":9528.48},{"date":"2025-11-27","open":9493,"high":9493,"low":9443,"close":9458,"volume":2070,"rsi_14":44.78,"sma_20":9699.05,"sma_60":9612.5,"sma_120":9529.25},{"date":"2025-11-28","open":9458,"high":9463,"low":9369,"close":9463,"volume":1491,"rsi_14":42.18,"sma_20":9677.4,"sma_60":9616.75,"sma_120":9528.86},{"date":"2025-12-01","open":9473,"high":9552,"low":9453,"close":9453,"volume":2565,"rsi_14":39.59,"sma_20":9654.0,"sma_60":9619.85,"sma_120":9529.42},{"date":"2025-12-02","open":9458,"high":9646,"low":9458,"close":9646,"volume":1918,"rsi_14":44.46,"sma_20":9646.3,"sma_60":9626.2,"sma_120":9530.33},{"date":"2025-12-03","open":9661,"high":9755,"low":9661,"close":9730,"volume":230,"rsi_14":47.32,"sma_20":9650.55,"sma_60":9635.78,"sma_120":9531.77},{"date":"2025-12-04","open":9735,"high":9937,"low":9735,"close":9918,"volume":641,"rsi_14":61.44,"sma_20":9658.6,"sma_60":9649.6,"sma_120":9535.02},{"date":"2025-12-05","open":9932,"high":10056,"low":9932,"close":10051,"volume":6777,"rsi_14":61.99,"sma_20":9678.85,"sma_60":9664.68,"sma_120":9540.21},{"date":"2025-12-08","open":10056,"high":10194,"low":10056,"close":10194,"volume":2080,"rsi_14":76.05,"sma_20":9701.9,"sma_60":9680.95,"sma_120":9546.93},{"date":"2025-12-09","open":10199,"high":10209,"low":10110,"close":10115,"volume":4402,"rsi_14":78.29,"sma_20":9717.45,"sma_60":9694.07,"sma_120":9554.23},{"date":"2025-12-10","open":10165,"high":10254,"low":10165,"close":10209,"volume":1921,"rsi_14":76.68,"sma_20":9735.55,"sma_60":9709.0,"sma_120":9561.58},{"date":"2025-12-11","open":10224,"high":10244,"low":10130,"close":10175,"volume":9278,"rsi_14":90.19,"sma_20":9752.85,"sma_60":9728.63,"sma_120":9568.48},{"date":"2025-12-12","open":10180,"high":10343,"low":10180,"close":10308,"volume":3329,"rsi_14":89.68,"sma_20":9793.25,"sma_60":9748.3,"sma_120":9577.32},{"date":"2025-12-15","open":10313,"high":10313,"low":9700,"close":10145,"volume":6938,"rsi_14":78.93,"sma_20":9819.95,"sma_60":9766.7,"sma_120":9585.27},{"date":"2025-12-16","open":10150,"high":10150,"low":9814,"close":9873,"volume":1651,"rsi_14":63.47,"sma_20":9847.55,"sma_60":9780.27,"sma_120":9591.68},{"date":"2025-12-17","open":9878,"high":10002,"low":9878,"close":9982,"volume":748,"rsi_14":65.96,"sma_20":9887.05,"sma_60":9796.25,"sma_120":9597.86},{"date":"2025-12-18","open":9987,"high":10046,"low":9898,"close":9923,"volume":387,"rsi_14":63.56,"sma_20":9913.15,"sma_60":9807.35,"sma_120":9602.95},{"date":"2025-12-19","open":9928,"high":9972,"low":9928,"close":9972,"volume":1255,"rsi_14":64.96,"sma_20":9954.9,"sma_60":9814.75,"sma_120":9609.04},{"date":"2025-12-22","open":9982,"high":10189,"low":9982,"close":10189,"volume":386,"rsi_14":65.45,"sma_20":9997.75,"sma_60":9824.32,"sma_120":9615.77},{"date":"2025-12-23","open":10194,"high":10323,"low":10194,"close":10199,"volume":310,"rsi_14":63.93,"sma_20":10040.6,"sma_60":9833.88,"sma_120":9622.87},{"date":"2025-12-24","open":10204,"high":10204,"low":10016,"close":10016,"volume":400,"rsi_14":52.94,"sma_20":10068.75,"sma_60":9841.37,"sma_120":9627.97},{"date":"2025-12-26","open":10016,"high":10016,"low":9769,"close":9829,"volume":3213,"rsi_14":43.59,"sma_20":10087.5,"sma_60":9846.92,"sma_120":9631.48},{"date":"2025-12-29","open":9821,"high":9901,"low":9781,"close":9781,"volume":1086,"rsi_14":35.33,"sma_20":10098.75,"sma_60":9849.23,"sma_120":9633.92},{"date":"2025-12-30","open":9786,"high":9871,"low":9786,"close":9856,"volume":1313,"rsi_14":39.71,"sma_20":10114.25,"sma_60":9851.55,"sma_120":9635.24},{"date":"2026-01-02","open":9861,"high":9861,"low":9751,"close":9826,"volume":1526,"rsi_14":35.61,"sma_20":10118.5,"sma_60":9852.22,"sma_120":9636.23},{"date":"2026-01-05","open":9826,"high":9831,"low":9456,"close":9461,"volume":10909,"rsi_14":29.78,"sma_20":10100.25,"sma_60":9849.2,"sma_120":9634.35},{"date":"2026-01-06","open":9466,"high":9581,"low":9466,"close":9576,"volume":2522,"rsi_14":29.07,"sma_20":10078.25,"sma_60":9847.93,"sma_120":9632.85},{"date":"2026-01-07","open":9566,"high":9766,"low":9566,"close":9741,"volume":3361,"rsi_14":37.34,"sma_20":10057.75,"sma_60":9846.93,"sma_120":9632.93},{"date":"2026-01-08","open":9746,"high":9861,"low":9746,"close":9811,"volume":4285,"rsi_14":45.53,"sma_20":10033.5,"sma_60":9851.88,"sma_120":9634.83},{"date":"2026-01-09","open":9816,"high":9903,"low":9746,"close":9816,"volume":759,"rsi_14":42.14,"sma_20":10013.5,"sma_60":9856.18,"sma_120":9638.63},{"date":"2026-01-12","open":9686,"high":9866,"low":9686,"close":9846,"volume":965,"rsi_14":44.71,"sma_20":9990.25,"sma_60":9862.13,"sma_120":9641.48},{"date":"2026-01-13","open":9791,"high":10000,"low":9791,"close":9970,"volume":1018,"rsi_14":47.11,"sma_20":9975.0,"sma_60":9871.33,"sma_120":9646.37},{"date":"2026-01-14","open":10245,"high":10245,"low":9791,"close":9816,"volume":4286,"rsi_14":35.74,"sma_20":9945.25,"sma_60":9880.0,"sma_120":9648.84},{"date":"2026-01-15","open":9816,"high":9816,"low":9576,"close":9621,"volume":1752,"rsi_14":31.62,"sma_20":9914.0,"sma_60":9882.78,"sma_120":9648.79},{"date":"2026-01-16","open":9621,"high":9621,"low":9481,"close":9621,"volume":994,"rsi_14":35.14,"sma_20":9896.5,"sma_60":9882.83,"sma_120":9648.53},{"date":"2026-01-19","open":9491,"high":9591,"low":9287,"close":9322,"volume":6466,"rsi_14":32.96,"sma_20":9858.5,"sma_60":9874.02,"sma_120":9646.1},{"date":"2026-01-20","open":9322,"high":9476,"low":9202,"close":9317,"volume":1667,"rsi_14":35.78,"sma_20":9823.25,"sma_60":9864.53,"sma_120":9643.88},{"date":"2026-01-21","open":9317,"high":9317,"low":9047,"close":9137,"volume":2317,"rsi_14":29.31,"sma_20":9776.5,"sma_60":9849.9,"sma_120":9639.98},{"date":"2026-01-22","open":9212,"high":9212,"low":9142,"close":9167,"volume":6437,"rsi_14":31.03,"sma_20":9720.25,"sma_60":9834.03,"sma_120":9637.08},{"date":"2026-01-23","open":9167,"high":9237,"low":9072,"close":9187,"volume":9982,"rsi_14":40.14,"sma_20":9664.5,"sma_60":9817.35,"sma_120":9633.77},{"date":"2026-01-26","open":9187,"high":9187,"low":9002,"close":9062,"volume":3852,"rsi_14":31.67,"sma_20":9611.75,"sma_60":9798.58,"sma_120":9629.06},{"date":"2026-01-27","open":9062,"high":9287,"low":9062,"close":9282,"volume":1721,"rsi_14":34.25,"sma_20":9579.5,"sma_60":9788.68,"sma_120":9625.97},{"date":"2026-01-28","open":9302,"high":9302,"low":8992,"close":8992,"volume":8945,"rsi_14":25.6,"sma_20":9540.0,"sma_60":9772.05,"sma_120":9619.47},{"date":"2026-01-29","open":9167,"high":9167,"low":8902,"close":9012,"volume":1547,"rsi_14":26.25,"sma_20":9497.75,"sma_60":9755.33,"sma_120":9614.62},{"date":"2026-01-30","open":9207,"high":9207,"low":8518,"close":8628,"volume":7698,"rsi_14":20.24,"sma_20":9437.75,"sma_60":9734.18,"sma_120":9609.33},{"date":"2026-02-02","open":8653,"high":8653,"low":8443,"close":8518,"volume":1896,"rsi_14":14.25,"sma_20":9390.5,"sma_60":9713.77,"sma_120":9602.25},{"date":"2026-02-03","open":8518,"high":8703,"low":8518,"close":8603,"volume":1405,"rsi_14":19.08,"sma_20":9341.75,"sma_60":9692.87,"sma_120":9596.42},{"date":"2026-02-04","open":8788,"high":8788,"low":8019,"close":8039,"volume":18792,"rsi_14":16.06,"sma_20":9256.5,"sma_60":9664.37,"sma_120":9585.38},{"date":"2026-02-05","open":8039,"high":8054,"low":7924,"close":7984,"volume":5898,"rsi_14":15.69,"sma_20":9165.0,"sma_60":9633.47,"sma_120":9575.17},{"date":"2026-02-06","open":7984,"high":7984,"low":7485,"close":7735,"volume":2621,"rsi_14":16.03,"sma_20":9060.75,"sma_60":9597.23,"sma_120":9563.2},{"date":"2026-02-09","open":8004,"high":8004,"low":7745,"close":7934,"volume":1655,"rsi_14":22.68,"sma_20":8965.0,"sma_60":9563.6,"sma_120":9554.02},{"date":"2026-02-10","open":8099,"high":8099,"low":8029,"close":8064,"volume":2019,"rsi_14":28.37,"sma_20":8869.5,"sma_60":9532.45,"sma_120":9545.92},{"date":"2026-02-11","open":8074,"high":8164,"low":8074,"close":8129,"volume":2911,"rsi_14":29.37,"sma_20":8785.0,"sma_60":9507.83,"sma_120":9538.27},{"date":"2026-02-12","open":8129,"high":8129,"low":7725,"close":7770,"volume":10407,"rsi_14":25.17,"sma_20":8692.25,"sma_60":9475.4,"sma_120":9526.68},{"date":"2026-02-13","open":7934,"high":7934,"low":7590,"close":7595,"volume":2159,"rsi_14":24.74,"sma_20":8590.75,"sma_60":9444.93,"sma_120":9513.34},{"date":"2026-02-19","open":7595,"high":7924,"low":7595,"close":7825,"volume":6796,"rsi_14":25.0,"sma_20":8515.75,"sma_60":9420.43,"sma_120":9502.46},{"date":"2026-02-20","open":7825,"high":7845,"low":7740,"close":7845,"volume":1782,"rsi_14":28.3,"sma_20":8442.0,"sma_60":9392.8,"sma_120":9491.33},{"date":"2026-02-23","open":8004,"high":8004,"low":7650,"close":7650,"volume":15837,"rsi_14":25.84,"sma_20":8367.5,"sma_60":9366.3,"sma_120":9479.52},{"date":"2026-02-24","open":7605,"high":7605,"low":7251,"close":7261,"volume":25159,"rsi_14":25.8,"sma_20":8272.0,"sma_60":9330.0,"sma_120":9463.23},{"date":"2026-02-25","open":7415,"high":7415,"low":7296,"close":7376,"volume":3500,"rsi_14":29.81,"sma_20":8181.25,"sma_60":9295.45,"sma_120":9448.09},{"date":"2026-02-26","open":7535,"high":7540,"low":7376,"close":7495,"volume":5935,"rsi_14":30.66,"sma_20":8102.75,"sma_60":9261.08,"sma_120":9434.25},{"date":"2026-02-27","open":7390,"high":7725,"low":7390,"close":7725,"volume":19139,"rsi_14":43.79,"sma_20":8024.75,"sma_60":9230.58,"sma_120":9421.54},{"date":"2026-03-03","open":7725,"high":7790,"low":7660,"close":7660,"volume":13115,"rsi_14":43.61,"sma_20":7958.0,"sma_60":9198.92,"sma_120":9407.83},{"date":"2026-03-04","open":7700,"high":8004,"low":7700,"close":7959,"volume":34796,"rsi_14":54.34,"sma_20":7905.25,"sma_60":9172.42,"sma_120":9396.13},{"date":"2026-03-05","open":7964,"high":8119,"low":7206,"close":8084,"volume":34972,"rsi_14":52.98,"sma_20":7878.0,"sma_60":9144.75,"sma_120":9385.48},{"date":"2026-03-06","open":8304,"high":8513,"low":8224,"close":8503,"volume":14850,"rsi_14":57.83,"sma_20":7877.25,"sma_60":9122.67,"sma_120":9379.23},{"date":"2026-03-09","open":8708,"high":8708,"low":8254,"close":8294,"volume":7112,"rsi_14":52.79,"sma_20":7861.75,"sma_60":9093.92,"sma_120":9371.76},{"date":"2026-03-10","open":8079,"high":8344,"low":8079,"close":8319,"volume":28692,"rsi_14":60.5,"sma_20":7875.75,"sma_60":9063.33,"sma_120":9364.01},{"date":"2026-03-11","open":8319,"high":8319,"low":8029,"close":8089,"volume":23527,"rsi_14":59.25,"sma_20":7881.0,"sma_60":9026.5,"sma_120":9353.73},{"date":"2026-03-12","open":8089,"high":8089,"low":7700,"close":8074,"volume":8698,"rsi_14":55.08,"sma_20":7898.0,"sma_60":8990.75,"sma_120":9342.41},{"date":"2026-03-13","open":8299,"high":8299,"low":7979,"close":7989,"volume":3078,"rsi_14":52.87,"sma_20":7900.75,"sma_60":8952.0,"sma_120":9330.5},{"date":"2026-03-16","open":8229,"high":8229,"low":7949,"close":8024,"volume":7186,"rsi_14":57.93,"sma_20":7898.75,"sma_60":8914.42,"sma_120":9321.52},{"date":"2026-03-17","open":8264,"high":8264,"low":7959,"close":7969,"volume":3604,"rsi_14":67.49,"sma_20":7890.75,"sma_60":8873.67,"sma_120":9310.98},{"date":"2026-03-18","open":8134,"high":8134,"low":8044,"close":8094,"volume":4809,"rsi_14":67.65,"sma_20":7907.0,"sma_60":8837.75,"sma_120":9302.23},{"date":"2026-03-19","open":8074,"high":8074,"low":7835,"close":7959,"volume":3080,"rsi_14":61.31,"sma_20":7925.25,"sma_60":8804.17,"sma_120":9292.22},{"date":"2026-03-20","open":7944,"high":8259,"low":7944,"close":8029,"volume":2412,"rsi_14":58.05,"sma_20":7935.5,"sma_60":8769.92,"sma_120":9283.08},{"date":"2026-03-23","open":7860,"high":7884,"low":7775,"close":7810,"volume":4939,"rsi_14":53.66,"sma_20":7933.75,"sma_60":8733.0,"sma_120":9270.17},{"date":"2026-03-24","open":8234,"high":8234,"low":7880,"close":7934,"volume":903,"rsi_14":49.33,"sma_20":7948.0,"sma_60":8697.33,"sma_120":9256.04},{"date":"2026-03-25","open":7934,"high":7934,"low":7570,"close":7665,"volume":9228,"rsi_14":39.6,"sma_20":7968.25,"sma_60":8653.5,"sma_120":9238.91},{"date":"2026-03-26","open":7665,"high":8733,"low":7540,"close":7650,"volume":3335,"rsi_14":23.53,"sma_20":7982.0,"sma_60":8609.25,"sma_120":9221.57},{"date":"2026-03-27","open":7765,"high":7765,"low":7610,"close":7645,"volume":1639,"rsi_14":26.95,"sma_20":7989.5,"sma_60":8568.0,"sma_120":9204.68},{"date":"2026-03-30","open":7366,"high":7420,"low":7286,"close":7420,"volume":1469,"rsi_14":22.05,"sma_20":7974.25,"sma_60":8526.17,"sma_120":9186.54},{"date":"2026-03-31","open":7420,"high":7904,"low":7410,"close":7560,"volume":4263,"rsi_14":32.57,"sma_20":7969.25,"sma_60":8489.08,"sma_120":9169.16},{"date":"2026-04-01","open":7780,"high":7780,"low":7570,"close":7600,"volume":2081,"rsi_14":34.63,"sma_20":7951.25,"sma_60":8451.42,"sma_120":9151.48},{"date":"2026-04-02","open":7605,"high":7650,"low":7515,"close":7580,"volume":4191,"rsi_14":36.15,"sma_20":7926.0,"sma_60":8413.92,"sma_120":9133.07},{"date":"2026-04-03","open":7835,"high":7835,"low":7595,"close":7645,"volume":1229,"rsi_14":37.42,"sma_20":7883.0,"sma_60":8383.58,"sma_120":9116.39},{"date":"2026-04-06","open":7870,"high":7870,"low":7580,"close":7675,"volume":1303,"rsi_14":40.07,"sma_20":7852.0,"sma_60":8351.83,"sma_120":9099.88},{"date":"2026-04-07","open":7899,"high":7899,"low":7570,"close":7640,"volume":6722,"rsi_14":33.69,"sma_20":7818.0,"sma_60":8316.75,"sma_120":9081.84},{"date":"2026-04-08","open":7735,"high":7860,"low":7690,"close":7800,"volume":6732,"rsi_14":44.37,"sma_20":7803.5,"sma_60":8283.17,"sma_120":9067.52},{"date":"2026-04-09","open":7894,"high":8309,"low":7410,"close":7455,"volume":14515,"rsi_14":33.04,"sma_20":7772.5,"sma_60":8243.75,"sma_120":9049.97},{"date":"2026-04-10","open":7460,"high":7460,"low":7106,"close":7181,"volume":9593,"rsi_14":32.0,"sma_20":7732.0,"sma_60":8199.25,"sma_120":9030.69},{"date":"2026-04-13","open":7181,"high":7181,"low":6916,"close":6936,"volume":11831,"rsi_14":23.26,"sma_20":7677.5,"sma_60":8148.58,"sma_120":9009.96},{"date":"2026-04-14","open":7186,"high":7395,"low":7186,"close":7376,"volume":20980,"rsi_14":42.89,"sma_20":7647.75,"sma_60":8107.83,"sma_120":8993.92},{"date":"2026-04-15","open":7395,"high":7395,"low":7211,"close":7291,"volume":12895,"rsi_14":41.47,"sma_20":7607.5,"sma_60":8068.92,"sma_120":8975.85},{"date":"2026-04-16","open":7445,"high":7640,"low":7445,"close":7575,"volume":39595,"rsi_14":48.54,"sma_20":7588.25,"sma_60":8034.75,"sma_120":8958.79},{"date":"2026-04-17","open":7635,"high":7780,"low":7635,"close":7740,"volume":12998,"rsi_14":56.87,"sma_20":7573.75,"sma_60":8008.33,"sma_120":8941.17},{"date":"2026-04-20","open":7750,"high":7770,"low":7695,"close":7725,"volume":5890,"rsi_14":53.74,"sma_20":7569.5,"sma_60":7981.75,"sma_120":8923.14},{"date":"2026-04-21","open":7785,"high":7939,"low":7785,"close":7899,"volume":6508,"rsi_14":56.41,"sma_20":7567.75,"sma_60":7961.08,"sma_120":8905.49},{"date":"2026-04-22","open":7894,"high":7989,"low":7894,"close":7974,"volume":14074,"rsi_14":58.25,"sma_20":7583.25,"sma_60":7941.17,"sma_120":8887.6},{"date":"2026-04-23","open":7954,"high":7964,"low":7685,"close":7815,"volume":49925,"rsi_14":53.41,"sma_20":7591.5,"sma_60":7918.25,"sma_120":8867.8},{"date":"2026-04-24","open":7485,"high":7785,"low":7425,"close":7525,"volume":5818,"rsi_14":47.27,"sma_20":7585.5,"sma_60":7892.58,"sma_120":8845.58},{"date":"2026-04-27","open":9781,"high":9781,"low":7525,"close":7625,"volume":23266,"rsi_14":49.73,"sma_20":7595.75,"sma_60":7864.92,"sma_120":8826.8},{"date":"2026-04-28","open":7720,"high":7720,"low":7590,"close":7630,"volume":5334,"rsi_14":46.8,"sma_20":7599.25,"sma_60":7842.17,"sma_120":8807.11},{"date":"2026-04-29","open":7905,"high":7905,"low":7635,"close":7685,"volume":1541,"rsi_14":54.56,"sma_20":7602.75,"sma_60":7819.75,"sma_120":8787.54},{"date":"2026-04-30","open":7755,"high":7780,"low":7560,"close":7560,"volume":6651,"rsi_14":58.28,"sma_20":7601.0,"sma_60":7801.67,"sma_120":8767.92},{"date":"2026-05-04","open":7655,"high":7735,"low":7655,"close":7690,"volume":7443,"rsi_14":67.7,"sma_20":7602.5,"sma_60":7787.58,"sma_120":8750.67},{"date":"2026-05-06","open":7695,"high":7860,"low":7695,"close":7780,"volume":12099,"rsi_14":61.21,"sma_20":7607.0,"sma_60":7773.58,"sma_120":8733.23},{"date":"2026-05-07","open":7875,"high":7875,"low":7535,"close":7625,"volume":7596,"rsi_14":58.84,"sma_20":7605.5,"sma_60":7766.42,"sma_120":8715.39},{"date":"2026-05-08","open":7685,"high":7945,"low":7680,"close":7945,"volume":39367,"rsi_14":59.62,"sma_20":7612.0,"sma_60":7765.5,"sma_120":8699.48},{"date":"2026-05-11","open":8550,"high":8550,"low":7840,"close":7900,"volume":13439,"rsi_14":54.2,"sma_20":7633.5,"sma_60":7768.0,"sma_120":8682.62},{"date":"2026-05-12","open":7900,"high":8340,"low":7820,"close":7880,"volume":6488,"rsi_14":54.05,"sma_20":7667.75,"sma_60":7766.83,"sma_120":8665.22},{"date":"2026-05-13","open":7975,"high":7975,"low":7830,"close":7845,"volume":3203,"rsi_14":47.8,"sma_20":7712.5,"sma_60":7762.92,"sma_120":8647.68},{"date":"2026-05-14","open":7700,"high":7700,"low":7635,"close":7670,"volume":6067,"rsi_14":40.53,"sma_20":7726.5,"sma_60":7755.0,"sma_120":8631.42},{"date":"2026-05-15","open":7700,"high":7820,"low":7675,"close":7790,"volume":10745,"rsi_14":48.79,"sma_20":7750.75,"sma_60":7755.08,"sma_120":8615.24},{"date":"2026-05-18","open":7885,"high":8100,"low":7675,"close":7975,"volume":19401,"rsi_14":64.08,"sma_20":7770.0,"sma_60":7761.17,"sma_120":8603.05},{"date":"2026-05-19","open":8065,"high":8320,"low":7980,"close":8285,"volume":31352,"rsi_14":68.38,"sma_20":7796.5,"sma_60":7768.58,"sma_120":8594.51},{"date":"2026-05-20","open":8290,"high":8290,"low":7835,"close":8185,"volume":11122,"rsi_14":64.59,"sma_20":7818.75,"sma_60":7774.0,"sma_120":8583.4},{"date":"2026-05-21","open":8285,"high":8365,"low":8185,"close":8355,"volume":20508,"rsi_14":66.92,"sma_20":7840.75,"sma_60":7785.5,"sma_120":8575.9},{"date":"2026-05-22","open":8495,"high":8700,"low":8320,"close":8550,"volume":9906,"rsi_14":74.15,"sma_20":7868.75,"sma_60":7806.75,"sma_120":8568.38},{"date":"2026-05-26","open":8550,"high":8890,"low":8430,"close":8600,"volume":8646,"rsi_14":73.1,"sma_20":7907.25,"sma_60":7826.92,"sma_120":8561.18},{"date":"2026-05-27","open":8600,"high":8695,"low":8500,"close":8505,"volume":7016,"rsi_14":68.35,"sma_20":7955.5,"sma_60":7843.5,"sma_120":8552.29},{"date":"2026-05-28","open":8505,"high":8670,"low":8300,"close":8500,"volume":9352,"rsi_14":73.97,"sma_20":7998.5,"sma_60":7856.17,"sma_120":8543.38},{"date":"2026-05-29","open":8605,"high":8780,"low":8600,"close":8730,"volume":8312,"rsi_14":72.62,"sma_20":8052.75,"sma_60":7873.75,"sma_120":8536.33},{"date":"2026-06-01","open":9120,"high":11345,"low":9120,"close":9620,"volume":94664,"rsi_14":83.33,"sma_20":8149.5,"sma_60":7901.17,"sma_120":8536.79},{"date":"2026-06-02","open":9910,"high":10030,"low":9620,"close":10015,"volume":65294,"rsi_14":86.13,"sma_20":8272.25,"sma_60":7933.08,"sma_120":8538.92},{"date":"2026-06-04","open":9590,"high":9590,"low":8860,"close":9255,"volume":71987,"rsi_14":69.16,"sma_20":8350.5,"sma_60":7945.33,"sma_120":8534.0},{"date":"2026-06-05","open":9255,"high":12030,"low":8725,"close":9400,"volume":26065,"rsi_14":73.7,"sma_20":8431.5,"sma_60":7963.5,"sma_120":8528.71},{"date":"2026-06-08","open":9000,"high":9350,"low":8855,"close":8935,"volume":13950,"rsi_14":64.33,"sma_20":8497.0,"sma_60":7973.5,"sma_120":8518.42},{"date":"2026-06-09","open":9400,"high":9400,"low":8875,"close":8940,"volume":16428,"rsi_14":62.65,"sma_20":8546.75,"sma_60":7987.42,"sma_120":8506.96},{"date":"2026-06-10","open":8685,"high":9050,"low":8280,"close":8620,"volume":21500,"rsi_14":54.38,"sma_20":8582.75,"sma_60":7996.25,"sma_120":8493.5},{"date":"2026-06-11","open":8595,"high":8650,"low":8370,"close":8560,"volume":2289,"rsi_14":54.95,"sma_20":8616.75,"sma_60":8005.5,"sma_120":8478.75},{"date":"2026-06-12","open":8600,"high":8685,"low":8410,"close":8455,"volume":9150,"rsi_14":51.34,"sma_20":8647.25,"sma_60":8012.42,"sma_120":8463.42},{"date":"2026-06-15","open":8205,"high":8550,"low":8200,"close":8490,"volume":9059,"rsi_14":49.16,"sma_20":8688.25,"sma_60":8020.83,"sma_120":8447.25},{"date":"2026-06-16","open":8225,"high":8695,"low":8225,"close":8440,"volume":9713,"rsi_14":47.75,"sma_20":8720.75,"sma_60":8026.33,"sma_120":8432.04},{"date":"2026-06-17","open":8600,"high":8600,"low":8080,"close":8380,"volume":4391,"rsi_14":48.23,"sma_20":8741.0,"sma_60":8033.08,"sma_120":8418.62},{"date":"2026-06-18","open":8580,"high":8580,"low":8205,"close":8230,"volume":4053,"rsi_14":46.32,"sma_20":8738.25,"sma_60":8036.17,"sma_120":8403.04},{"date":"2026-06-19","open":8230,"high":8230,"low":7880,"close":7915,"volume":16319,"rsi_14":39.15,"sma_20":8724.75,"sma_60":8037.67,"sma_120":8385.33},{"date":"2026-06-22","open":7855,"high":8075,"low":7845,"close":8075,"volume":10104,"rsi_14":24.46,"sma_20":8710.75,"sma_60":8039.75,"sma_120":8368.54},{"date":"2026-06-23","open":8000,"high":8005,"low":7795,"close":7795,"volume":17026,"rsi_14":11.86,"sma_20":8673.0,"sma_60":8041.67,"sma_120":8347.58},{"date":"2026-06-24","open":8300,"high":8300,"low":7575,"close":8195,"volume":1973,"rsi_14":29.22,"sma_20":8652.75,"sma_60":8050.5,"sma_120":8329.88},{"date":"2026-06-25","open":8195,"high":8275,"low":8180,"close":8250,"volume":1701,"rsi_14":26.63,"sma_20":8640.0,"sma_60":8060.33,"sma_120":8314.17},{"date":"2026-06-26","open":8040,"high":8040,"low":7755,"close":7790,"volume":1733,"rsi_14":26.68,"sma_20":8604.5,"sma_60":8066.25,"sma_120":8296.21},{"date":"2026-06-29","open":7895,"high":8395,"low":7895,"close":8395,"volume":5457,"rsi_14":41.08,"sma_20":8587.75,"sma_60":8079.92,"sma_120":8284.5},{"date":"2026-06-30","open":8405,"high":8510,"low":8370,"close":8500,"volume":4089,"rsi_14":47.89,"sma_20":8531.75,"sma_60":8094.67,"sma_120":8273.04},{"date":"2026-07-01","open":8505,"high":8505,"low":8340,"close":8445,"volume":3607,"rsi_14":47.97,"sma_20":8453.25,"sma_60":8108.83,"sma_120":8261.38},{"date":"2026-07-02","open":8565,"high":8850,"low":8550,"close":8785,"volume":5385,"rsi_14":55.37,"sma_20":8429.75,"sma_60":8127.58,"sma_120":8255.58},{"date":"2026-07-03","open":8785,"high":8785,"low":8695,"close":8770,"volume":3552,"rsi_14":54.59,"sma_20":8398.25,"sma_60":8145.58,"sma_120":8248.71},{"date":"2026-07-06","open":8485,"high":8770,"low":8485,"close":8715,"volume":1468,"rsi_14":54.5,"sma_20":8387.25,"sma_60":8163.25,"sma_120":8240.0},{"date":"2026-07-07","open":8715,"high":8810,"low":8680,"close":8685,"volume":10806,"rsi_14":55.04,"sma_20":8374.5,"sma_60":8177.75,"sma_120":8230.46},{"date":"2026-07-08","open":8430,"high":8775,"low":8422,"close":8625,"volume":3084,"rsi_14":56.73,"sma_20":8374.75,"sma_60":8197.0,"sma_120":8220.38},{"date":"2026-07-09","open":8600,"high":8640,"low":8505,"close":8640,"volume":7578,"rsi_14":63.76,"sma_20":8378.75,"sma_60":8221.08,"sma_120":8210.17},{"date":"2026-07-10","open":8455,"high":8665,"low":8010,"close":8540,"volume":6859,"rsi_14":59.03,"sma_20":8383.0,"sma_60":8247.58,"sma_120":8198.08},{"date":"2026-07-13","open":8540,"high":8540,"low":8325,"close":8355,"volume":786,"rsi_14":61.29,"sma_20":8376.25,"sma_60":8263.67,"sma_120":8185.75},{"date":"2026-07-14","open":8355,"high":8455,"low":8340,"close":8445,"volume":3401,"rsi_14":55.76,"sma_20":8376.5,"sma_60":8282.67,"sma_120":8175.79},{"date":"2026-07-15","open":8600,"high":8600,"low":8105,"close":8285,"volume":855,"rsi_14":50.77,"sma_20":8371.75,"sma_60":8294.25,"sma_120":8164.5},{"date":"2026-07-16","open":8285,"high":8285,"low":8105,"close":8155,"volume":1296,"rsi_14":59.38,"sma_20":8368.0,"sma_60":8300.92,"sma_120":8154.62},{"date":"2026-07-20","open":8155,"high":8155,"low":7940,"close":7940,"volume":2457,"rsi_14":35.37,"sma_20":8369.25,"sma_60":8304.25,"sma_120":8143.0},{"date":"2026-07-21","open":8035,"high":8330,"low":7895,"close":8030,"volume":707,"rsi_14":34.74,"sma_20":8367.0,"sma_60":8306.17,"sma_120":8133.62},{"date":"2026-07-22","open":8125,"high":8130,"low":7805,"close":7810,"volume":2300,"rsi_14":31.38,"sma_20":8367.75,"sma_60":8303.17,"sma_120":8122.17},{"date":"2026-07-23","open":7770,"high":7770,"low":7480,"close":7500,"volume":4544,"rsi_14":11.64,"sma_20":8333.0,"sma_60":8297.67,"sma_120":8107.96},{"date":"2026-07-24","open":7475,"high":7475,"low":7075,"close":7275,"volume":2592,"rsi_14":10.34,"sma_20":8284.25,"sma_60":8293.25,"sma_120":8092.92},{"date":"2026-07-27","open":7365,"high":7625,"low":7365,"close":7620,"volume":788,"rsi_14":24.83,"sma_20":8275.75,"sma_60":8292.92,"sma_120":8078.92},{"date":"2026-07-28","open":7715,"high":7870,"low":7690,"close":7765,"volume":23544,"rsi_14":29.91,"sma_20":8244.25,"sma_60":8294.92,"sma_120":8068.54},{"date":"2026-07-29","open":7860,"high":8130,"low":7850,"close":7990,"volume":13162,"rsi_14":37.07,"sma_20":8218.75,"sma_60":8300.0,"sma_120":8059.88},{"date":"2026-07-30","open":8090,"high":8200,"low":7755,"close":8095,"volume":9633,"rsi_14":39.29,"sma_20":8201.25,"sma_60":8308.92,"sma_120":8055.29},{"date":"2026-07-31","open":7905,"high":7980,"low":6260,"close":7915,"volume":11523,"rsi_14":38.1,"sma_20":8157.75,"sma_60":8312.67,"sma_120":8050.12},{"date":"2026-08-03","open":7915,"high":8030,"low":7915,"close":7960,"volume":2170,"rsi_14":42.05,"sma_20":8117.25,"sma_60":8315.67,"sma_120":8044.62},{"date":"2026-08-04","open":8060,"high":8185,"low":8045,"close":8185,"volume":16466,"rsi_14":45.04,"sma_20":8090.75,"sma_60":8325.0,"sma_120":8045.71},{"date":"2026-08-05","open":8285,"high":8425,"low":8285,"close":8410,"volume":9365,"rsi_14":52.33,"sma_20":8077.0,"sma_60":8332.75,"sma_120":8049.12},{"date":"2026-08-06","open":8410,"high":8515,"low":8240,"close":8360,"volume":12318,"rsi_14":53.93,"sma_20":8063.75,"sma_60":8340.42,"sma_120":8054.21},{"date":"2026-08-07","open":8200,"high":8200,"low":8065,"close":8100,"volume":1330,"rsi_14":53.02,"sma_20":8036.75,"sma_60":8344.08,"sma_120":8055.46},{"date":"2026-08-10","open":8200,"high":8315,"low":8200,"close":8295,"volume":4193,"rsi_14":54.81,"sma_20":8024.5,"sma_60":8351.58,"sma_120":8057.25},{"date":"2026-08-11","open":8395,"high":8430,"low":8365,"close":8425,"volume":432,"rsi_14":61.54,"sma_20":8028.0,"sma_60":8364.17,"sma_120":8059.58},{"date":"2026-08-12","open":8405,"high":8415,"low":8345,"close":8355,"volume":4461,"rsi_14":67.63,"sma_20":8023.5,"sma_60":8373.58,"sma_120":8064.33},{"date":"2026-08-13","open":8355,"high":8360,"low":8180,"close":8245,"volume":6721,"rsi_14":71.0,"sma_20":8021.5,"sma_60":8378.08,"sma_120":8069.62},{"date":"2026-08-14","open":8345,"high":8455,"low":8345,"close":8405,"volume":444,"rsi_14":68.47,"sma_20":8034.0,"sma_60":8380.08,"sma_120":8074.33},{"date":"2026-08-18","open":8215,"high":8215,"low":8045,"close":8060,"volume":732,"rsi_14":56.34,"sma_20":8040.0,"sma_60":8378.0,"sma_120":8076.0},{"date":"2026-08-19","open":8160,"high":8330,"low":8050,"close":8075,"volume":5946,"rsi_14":52.01,"sma_20":8042.25,"sma_60":8373.33,"sma_120":8079.42},{"date":"2026-08-20","open":8120,"high":8255,"low":8120,"close":8245,"volume":483,"rsi_14":53.44,"sma_20":8064.0,"sma_60":8368.25,"sma_120":8087.5},{"date":"2026-08-21","open":8110,"high":8115,"low":8000,"close":8040,"volume":2869,"rsi_14":52.83,"sma_20":8091.0,"sma_60":8358.92,"sma_120":8092.92},{"date":"2026-08-24","open":8140,"high":8140,"low":8030,"close":8050,"volume":357,"rsi_14":52.07,"sma_20":8129.75,"sma_60":8351.33,"sma_120":8097.42},{"date":"2026-08-25","open":7890,"high":8090,"low":7890,"close":8090,"volume":541,"rsi_14":47.61,"sma_20":8153.25,"sma_60":8344.5,"sma_120":8100.33},{"date":"2026-08-26","open":8095,"high":8095,"low":8040,"close":8070,"volume":59,"rsi_14":40.45,"sma_20":8168.5,"sma_60":8333.5,"sma_120":8103.62},{"date":"2026-08-27","open":8170,"high":8265,"low":8170,"close":8245,"volume":42924,"rsi_14":46.98,"sma_20":8181.25,"sma_60":8310.58,"sma_120":8105.88},{"date":"2026-08-28","open":8565,"high":8805,"low":8475,"close":8670,"volume":58081,"rsi_14":63.77,"sma_20":8210.0,"sma_60":8288.17,"sma_120":8110.62},{"date":"2026-08-31","open":8670,"high":8705,"low":8420,"close":8660,"volume":7707,"rsi_14":59.68,"sma_20":8247.25,"sma_60":8278.25,"sma_120":8111.79},{"date":"2026-09-01","open":8665,"high":8775,"low":8665,"close":8750,"volume":5491,"rsi_14":58.81,"sma_20":8286.75,"sma_60":8267.42,"sma_120":8115.46},{"date":"2026-09-02","open":8750,"high":8750,"low":8405,"close":8465,"volume":8346,"rsi_14":52.67,"sma_20":8300.75,"sma_60":8259.58,"sma_120":8116.54},{"date":"2026-09-03","open":8565,"high":8565,"low":8195,"close":8275,"volume":4276,"rsi_14":50.7,"sma_20":8294.0,"sma_60":8248.5,"sma_120":8117.96},{"date":"2026-09-04","open":8280,"high":8450,"low":8280,"close":8430,"volume":615,"rsi_14":50.59,"sma_20":8297.5,"sma_60":8245.33,"sma_120":8120.79},{"date":"2026-09-07","open":8430,"high":8430,"low":8130,"close":8195,"volume":1178,"rsi_14":53.33,"sma_20":8302.25,"sma_60":8239.25,"sma_120":8122.38},{"date":"2026-09-08","open":8290,"high":8290,"low":8150,"close":8180,"volume":1217,"rsi_14":52.59,"sma_20":8296.5,"sma_60":8234.67,"sma_120":8123.54},{"date":"2026-09-09","open":7840,"high":8205,"low":7840,"close":7900,"volume":3241,"rsi_14":41.92,"sma_20":8270.25,"sma_60":8224.83,"sma_120":8122.83},{"date":"2026-09-10","open":7900,"high":7900,"low":7770,"close":7790,"volume":171,"rsi_14":43.87,"sma_20":8242.0,"sma_60":8214.0,"sma_120":8120.17},{"date":"2026-09-11","open":7825,"high":7895,"low":7825,"close":7860,"volume":260,"rsi_14":45.48,"sma_20":8222.75,"sma_60":8205.33,"sma_120":8119.21},{"date":"2026-09-14","open":7225,"high":7905,"low":7225,"close":7900,"volume":3964,"rsi_14":45.48,"sma_20":8197.5,"sma_60":8199.83,"sma_120":8118.0},{"date":"2026-09-15","open":8080,"high":8420,"low":8080,"close":8415,"volume":4917,"rsi_14":56.65,"sma_20":8215.25,"sma_60":8208.17,"sma_120":8122.92},{"date":"2026-09-16","open":8495,"high":8495,"low":8345,"close":8450,"volume":2990,"rsi_14":54.18,"sma_20":8234.0,"sma_60":8214.42,"sma_120":8127.08},{"date":"2026-09-17","open":8380,"high":8400,"low":8375,"close":8395,"volume":792,"rsi_14":43.41,"sma_20":8241.5,"sma_60":8224.42,"sma_120":8133.04},{"date":"2026-09-18","open":8325,"high":8390,"low":8300,"close":8350,"volume":4727,"rsi_14":42.69,"sma_20":8257.0,"sma_60":8227.0,"sma_120":8138.75},{"date":"2026-09-21","open":8345,"high":8345,"low":8200,"close":8230,"volume":1569,"rsi_14":37.91,"sma_20":8266.0,"sma_60":8226.67,"sma_120":8143.5},{"date":"2026-09-22","open":8330,"high":8330,"low":8215,"close":8235,"volume":3393,"rsi_14":43.85,"sma_20":8273.25,"sma_60":8234.08,"sma_120":8150.17},{"date":"2026-09-23","open":8235,"high":8235,"low":8120,"close":8180,"volume":4070,"rsi_14":47.26,"sma_20":8278.75,"sma_60":8230.5,"sma_120":8155.21},{"date":"2026-09-28","open":8140,"high":8195,"low":8120,"close":8125,"volume":939,"rsi_14":40.67,"sma_20":8272.75,"sma_60":8224.25,"sma_120":8159.46},{"date":"2026-09-29","open":8220,"high":8220,"low":8030,"close":8030,"volume":380,"rsi_14":44.48,"sma_20":8240.75,"sma_60":8217.33,"sma_120":8163.08},{"date":"2026-09-30","open":8040,"high":8085,"low":8040,"close":8065,"volume":1970,"rsi_14":46.2,"sma_20":8211.0,"sma_60":8205.33,"sma_120":8166.46},{"date":"2026-10-01","open":8065,"high":8285,"low":8065,"close":8275,"volume":3711,"rsi_14":62.98,"sma_20":8187.25,"sma_60":8197.08,"sma_120":8171.33},{"date":"2026-10-02","open":8380,"high":8575,"low":8380,"close":8495,"volume":8923,"rsi_14":72.67,"sma_20":8188.75,"sma_60":8193.42,"sma_120":8178.33},{"date":"2026-10-06","open":8495,"high":8495,"low":8335,"close":8385,"volume":13645,"rsi_14":66.46,"sma_20":8194.25,"sma_60":8188.42,"sma_120":8183.08},{"date":"2026-10-07","open":8385,"high":8430,"low":8385,"close":8395,"volume":1087,"rsi_14":65.97,"sma_20":8192.85,"sma_60":8184.7,"sma_120":8190.85},{"date":"2026-10-08","open":8350,"high":8350,"low":8305,"close":8320,"volume":153,"rsi_14":45.83,"sma_20":8199.1,"sma_60":8179.37,"sma_120":8200.23},{"date":"2026-10-12","open":8420,"high":8565,"low":8420,"close":8520,"volume":5151,"rsi_14":52.71,"sma_20":8215.75,"sma_60":8178.92,"sma_120":8213.25},{"date":"2026-10-13","open":8390,"high":8400,"low":8335,"close":8385,"volume":2701,"rsi_14":49.64,"sma_20":8240.0,"sma_60":8179.42,"sma_120":8221.54},{"date":"2026-10-14","open":8400,"high":8400,"low":8360,"close":8360,"volume":647,"rsi_14":50.37,"sma_20":8268.5,"sma_60":8178.0,"sma_120":8230.33},{"date":"2026-10-15","open":8360,"high":8360,"low":8195,"close":8220,"volume":1538,"rsi_14":49.64,"sma_20":8286.5,"sma_60":8176.92,"sma_120":8235.58},{"date":"2026-10-16","open":8315,"high":8520,"low":8315,"close":8440,"volume":6329,"rsi_14":56.47,"sma_20":8313.5,"sma_60":8181.67,"sma_120":8241.29},{"date":"2026-10-19","open":8440,"high":8440,"low":8195,"close":8230,"volume":11716,"rsi_14":51.44,"sma_20":8304.25,"sma_60":8186.5,"sma_120":8245.38},{"date":"2026-10-20","open":8240,"high":8285,"low":8185,"close":8190,"volume":17646,"rsi_14":51.88,"sma_20":8291.25,"sma_60":8189.17,"sma_120":8247.67},{"date":"2026-10-21","open":8270,"high":8460,"low":8270,"close":8430,"volume":37519,"rsi_14":60.7,"sma_20":8293.0,"sma_60":8199.5,"sma_120":8251.33},{"date":"2026-10-22","open":8450,"high":8450,"low":8345,"close":8350,"volume":19834,"rsi_14":57.44,"sma_20":8293.0,"sma_60":8213.67,"sma_120":8255.67},{"date":"2026-10-23","open":8445,"high":8540,"low":8445,"close":8540,"volume":18624,"rsi_14":56.99,"sma_20":8308.5,"sma_60":8234.75,"sma_120":8264.0}],"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 미국AI에이전트","phase":"above-fold","symbol_resolved":true}