{"status":"ok","report":{"price_analysis":{"current":7895.0,"change_1d":0.0,"change_7d":-2.1,"change_30d":-15.9,"high_30d":9395.0,"low_30d":7875.0,"position_in_range":1.0,"support":8027.0,"resistance":9243.0},"summary":"PLUS 미국로보택시(0078V0)은(는) KEDI 미국로보택시 지수(PR)를 추종하는 ETF입니다, 순자산 59.3억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 23.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-327.10)가 시그널선(-294.52)을 하회합니다(데드크로스). 현재가가 SMA20(8496)과 SMA60(9228) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7772~9219 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":23.906705539358597,"macd":-327.10362556036307,"macd_signal":-294.52275318526506,"sma_20":8495.6,"sma_60":9228.233333333334,"bb_upper":9218.958389734991,"bb_lower":7772.241610265009,"atr_14":163.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -1143.00. 30일 누적: 외국인 86.00, 기관 -4040.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-1143.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":1239.0,"retail_net":-1239.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-2220.0,"retail_net":2220.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":565.0,"retail_net":-565.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-571.0,"retail_net":571.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-156.0,"retail_net":156.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":42.0,"retail_net":-42.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-46.0,"retail_net":46.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-59.0,"retail_net":59.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":929.0,"retail_net":-929.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":96.0,"retail_net":-96.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-254.0,"retail_net":254.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-761.0,"retail_net":761.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-58.0,"retail_net":58.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-223.0,"retail_net":223.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":50.0,"retail_net":-50.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":30.0,"retail_net":-30.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-296.0,"retail_net":296.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-255.0,"retail_net":255.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-65.0,"retail_net":65.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-385.0,"retail_net":385.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-97.0,"retail_net":97.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-110.0,"retail_net":110.0},{"date":"2026-09-17","foreign_net":16.0,"institution_net":27.0,"retail_net":-43.0},{"date":"2026-09-16","foreign_net":1.0,"institution_net":-26.0,"retail_net":25.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-276.0,"retail_net":276.0},{"date":"2026-09-14","foreign_net":69.0,"institution_net":-274.0,"retail_net":205.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-392.0,"retail_net":392.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-161.0,"retail_net":161.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-244.0,"retail_net":244.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-89.0,"retail_net":89.0}],"periods":{"d1":{"foreign_net":0,"institution_net":1239.0,"retail_net":-1239.0},"d3":{"foreign_net":0,"institution_net":-416.0,"retail_net":416.0},"d7":{"foreign_net":0,"institution_net":-1147.0,"retail_net":1147.0},"d14":{"foreign_net":0,"institution_net":-1477.0,"retail_net":1477.0},"d30":{"foreign_net":86.0,"institution_net":-4040.0,"retail_net":3954.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":27,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":23.9,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.9,"unit":"%","percentile":28,"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 24 (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 24 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.1214,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.12,"summary":"배당수익률 0.12%","metrics":[{"name":"배당수익률","value":0.12,"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":"2026-10-23T22:39:54.115707+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KEDI 미국로보택시 지수(PR)","issuer":"한화자산운용","category":"","expense_ratio":0.49,"aum":300000000.0,"aum_display":"59.3억","dividend_yield":null,"tracking_error":0.47,"holdings":[{"ticker":"","name":"WERIDE INC-ADR","weight":null},{"ticker":"","name":"PONY AI INC","weight":null},{"ticker":"","name":"GRAB HOLDINGS LTD - CL A","weight":null},{"ticker":"","name":"MOBILEYE GLOBAL INC-A","weight":null},{"ticker":"","name":"LYFT INC-A","weight":null},{"ticker":"","name":"UBER TECHNOLOGIES INC","weight":null},{"ticker":"","name":"BAIDU INC - SPON ADR","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"TESLA INC","weight":null},{"ticker":"","name":"NVIDIA CORP","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":7895.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-07-22","close":10054.8408},{"date":"2025-07-23","close":10229.6631},{"date":"2025-07-24","close":10234.6582},{"date":"2025-07-25","close":10159.7344},{"date":"2025-07-28","close":10599.291},{"date":"2025-07-29","close":10379.5127},{"date":"2025-07-30","close":10044.8506},{"date":"2025-07-31","close":10034.8613},{"date":"2025-08-01","close":9880.0166},{"date":"2025-08-04","close":9620.2793},{"date":"2025-08-05","close":9895.002},{"date":"2025-08-06","close":9860.0371},{"date":"2025-08-07","close":9855.043},{"date":"2025-08-08","close":10149.7441},{"date":"2025-08-11","close":10089.8057},{"date":"2025-08-12","close":10029.8652},{"date":"2025-08-13","close":10104.79},{"date":"2025-08-14","close":10389.502},{"date":"2025-08-18","close":10519.3711},{"date":"2025-08-19","close":10629.2598},{"date":"2025-08-20","close":10389.502},{"date":"2025-08-21","close":10274.6191},{"date":"2025-08-22","close":10169.7236},{"date":"2025-08-25","close":10544.3457},{"date":"2025-08-26","close":10584.3057},{"date":"2025-08-27","close":10709.1797},{"date":"2025-08-28","close":10454.4375},{"date":"2025-08-29","close":10549.3408},{"date":"2025-09-01","close":10479.4121},{"date":"2025-09-02","close":10429.4619},{"date":"2025-09-03","close":10409.4824},{"date":"2025-09-04","close":10524.3662},{"date":"2025-09-05","close":10499.3906},{"date":"2025-09-08","close":10629.2598},{"date":"2025-09-09","close":10819.0684},{"date":"2025-09-10","close":11118.7656},{"date":"2025-09-11","close":11013.8711},{"date":"2025-09-12","close":11313.5684},{"date":"2025-09-15","close":11548.332},{"date":"2025-09-16","close":11828.0488},{"date":"2025-09-17","close":12082.791},{"date":"2025-09-18","close":12377.4932},{"date":"2025-09-19","close":12377.4932},{"date":"2025-09-22","close":13061.8018},{"date":"2025-09-23","close":12886.9785},{"date":"2025-09-24","close":12871.9941},{"date":"2025-09-25","close":13051.8125},{"date":"2025-09-26","close":12936.9277},{"date":"2025-09-29","close":12787.0801},{"date":"2025-09-30","close":13091.7725},{"date":"2025-10-01","close":12822.0449},{"date":"2025-10-02","close":13101.7617},{"date":"2025-10-10","close":13306.5547},{"date":"2025-10-13","close":12727.1406},{"date":"2025-10-14","close":12866.999},{"date":"2025-10-15","close":12837.0293},{"date":"2025-10-16","close":12926.9385},{"date":"2025-10-17","close":12422.4482},{"date":"2025-10-20","close":12517.3516},{"date":"2025-10-21","close":12772.0947},{"date":"2025-10-22","close":12647.2207},{"date":"2025-10-23","close":12447.4229},{"date":"2025-10-24","close":12652.2158},{"date":"2025-10-27","close":12837.0293},{"date":"2025-10-28","close":13251.6104},{"date":"2025-10-29","close":13496.3633},{"date":"2025-10-30","close":13281.5801},{"date":"2025-10-31","close":13046.8174},{"date":"2025-11-03","close":13096.7666},{"date":"2025-11-04","close":13121.7412},{"date":"2025-11-05","close":12642.2256},{"date":"2025-11-06","close":12577.292},{"date":"2025-11-07","close":12527.3428},{"date":"2025-11-10","close":12412.458},{"date":"2025-11-11","close":12857.0098},{"date":"2025-11-12","close":12782.085},{"date":"2025-11-13","close":12679.0},{"date":"2025-11-14","close":11848.0283},{"date":"2025-11-17","close":11897.9775},{"date":"2025-11-18","close":11623.2549},{"date":"2025-11-19","close":11723.1553},{"date":"2025-11-20","close":11982.8926},{"date":"2025-11-21","close":11253.6299},{"date":"2025-11-24","close":11443.4375},{"date":"2025-11-25","close":12037.8369},{"date":"2025-11-26","close":12052.8223},{"date":"2025-11-27","close":12057.8164},{"date":"2025-11-28","close":12092.7812},{"date":"2025-12-01","close":12202.6709},{"date":"2025-12-02","close":12332.5391},{"date":"2025-12-03","close":12477.3936},{"date":"2025-12-04","close":12662.2061},{"date":"2025-12-05","close":12832.0342},{"date":"2025-12-08","close":12891.9736},{"date":"2025-12-09","close":12792.0742},{"date":"2025-12-10","close":12617.252},{"date":"2025-12-11","close":12457.4131},{"date":"2025-12-12","close":12687.1807},{"date":"2025-12-15","close":12442.4277},{"date":"2025-12-16","close":12022.8516},{"date":"2025-12-17","close":12392.4785},{"date":"2025-12-18","close":12077.7959},{"date":"2025-12-19","close":12347.5244},{"date":"2025-12-22","close":12637.2314},{"date":"2025-12-23","close":12687.1807},{"date":"2025-12-24","close":12467.4023},{"date":"2025-12-26","close":12372.498},{"date":"2025-12-29","close":12209.5703},{"date":"2025-12-30","close":12224.5645},{"date":"2026-01-02","close":12329.5176},{"date":"2026-01-05","close":12749.3311},{"date":"2026-01-06","close":12839.291},{"date":"2026-01-07","close":12959.2373},{"date":"2026-01-08","close":12994.2217},{"date":"2026-01-09","close":13089.1797},{"date":"2026-01-12","close":12969.2334},{"date":"2026-01-13","close":13279.0947},{"date":"2026-01-14","close":12899.2637},{"date":"2026-01-15","close":12849.2861},{"date":"2026-01-16","close":12959.2373},{"date":"2026-01-19","close":12714.3467},{"date":"2026-01-20","close":12644.377},{"date":"2026-01-21","close":12554.417},{"date":"2026-01-22","close":12834.293},{"date":"2026-01-23","close":12954.2393},{"date":"2026-01-26","close":12574.4082},{"date":"2026-01-27","close":12484.4482},{"date":"2026-01-28","close":12359.5039},{"date":"2026-01-29","close":12189.5801},{"date":"2026-01-30","close":12014.6572},{"date":"2026-02-02","close":11464.9023},{"date":"2026-02-03","close":11949.6865},{"date":"2026-02-04","close":11704.7949},{"date":"2026-02-05","close":11279.9844},{"date":"2026-02-06","close":11249.9971},{"date":"2026-02-09","close":11724.7861},{"date":"2026-02-10","close":11839.7354},{"date":"2026-02-11","close":11714.791},{"date":"2026-02-12","close":11364.9463},{"date":"2026-02-13","close":11170.0332},{"date":"2026-02-19","close":11155.04},{"date":"2026-02-20","close":11125.0527},{"date":"2026-02-23","close":10955.1289},{"date":"2026-02-24","close":10930.1396},{"date":"2026-02-25","close":10885.1602},{"date":"2026-02-26","close":10800.1973},{"date":"2026-02-27","close":10855.1729},{"date":"2026-03-03","close":10765.2129},{"date":"2026-03-04","close":10620.2773},{"date":"2026-03-05","close":10710.2373},{"date":"2026-03-06","close":10875.1641},{"date":"2026-03-09","close":10475.3418},{"date":"2026-03-10","close":10655.2617},{"date":"2026-03-11","close":10720.2334},{"date":"2026-03-12","close":10795.1992},{"date":"2026-03-13","close":10780.2061},{"date":"2026-03-16","close":10725.2305},{"date":"2026-03-17","close":10655.2617},{"date":"2026-03-18","close":10750.2197},{"date":"2026-03-19","close":10685.249},{"date":"2026-03-20","close":10475.3418},{"date":"2026-03-23","close":10280.4287},{"date":"2026-03-24","close":10440.3574},{"date":"2026-03-25","close":10595.2891},{"date":"2026-03-26","close":10610.2822},{"date":"2026-03-27","close":10375.3867},{"date":"2026-03-30","close":10010.5488},{"date":"2026-03-31","close":10010.5488},{"date":"2026-04-01","close":10480.3398},{"date":"2026-04-02","close":10370.3887},{"date":"2026-04-03","close":10275.4307},{"date":"2026-04-06","close":10347.3984},{"date":"2026-04-07","close":10135.4932},{"date":"2026-04-08","close":10480.3398},{"date":"2026-04-09","close":10325.4082},{"date":"2026-04-10","close":10300.4199},{"date":"2026-04-13","close":10195.4668},{"date":"2026-04-14","close":10480.3398},{"date":"2026-04-15","close":10720.2334},{"date":"2026-04-16","close":11319.9668},{"date":"2026-04-17","close":11155.04},{"date":"2026-04-20","close":11304.9727},{"date":"2026-04-21","close":11309.9707},{"date":"2026-04-22","close":11314.9688},{"date":"2026-04-23","close":11130.0508},{"date":"2026-04-24","close":11045.0889},{"date":"2026-04-27","close":11215.0127},{"date":"2026-04-28","close":11245.0},{"date":"2026-04-29","close":11140.0},{"date":"2026-04-30","close":10900.0},{"date":"2026-05-04","close":11140.0},{"date":"2026-05-06","close":11055.0},{"date":"2026-05-07","close":11400.0},{"date":"2026-05-08","close":11485.0},{"date":"2026-05-11","close":11480.0},{"date":"2026-05-12","close":11570.0},{"date":"2026-05-13","close":11590.0},{"date":"2026-05-14","close":11920.0},{"date":"2026-05-15","close":11710.0},{"date":"2026-05-18","close":11305.0},{"date":"2026-05-19","close":11295.0},{"date":"2026-05-20","close":11250.0},{"date":"2026-05-21","close":11425.0},{"date":"2026-05-22","close":11520.0},{"date":"2026-05-26","close":11475.0},{"date":"2026-05-27","close":11380.0},{"date":"2026-05-28","close":11485.0},{"date":"2026-05-29","close":11705.0},{"date":"2026-06-01","close":11840.0},{"date":"2026-06-02","close":11940.0},{"date":"2026-06-04","close":11780.0},{"date":"2026-06-05","close":11690.0},{"date":"2026-06-08","close":11135.0},{"date":"2026-06-09","close":11000.0},{"date":"2026-06-10","close":10910.0},{"date":"2026-06-11","close":10695.0},{"date":"2026-06-12","close":10795.0},{"date":"2026-06-15","close":10820.0},{"date":"2026-06-16","close":10935.0},{"date":"2026-06-17","close":10860.0},{"date":"2026-06-18","close":10795.0},{"date":"2026-06-19","close":10770.0},{"date":"2026-06-22","close":10825.0},{"date":"2026-06-23","close":10450.0},{"date":"2026-06-24","close":10350.0},{"date":"2026-06-25","close":10555.0},{"date":"2026-06-26","close":9995.0},{"date":"2026-06-29","close":10305.0},{"date":"2026-06-30","close":10810.0},{"date":"2026-07-01","close":10935.0},{"date":"2026-07-02","close":11005.0},{"date":"2026-07-03","close":10780.0},{"date":"2026-07-06","close":10805.0},{"date":"2026-07-07","close":10710.0},{"date":"2026-07-08","close":10450.0},{"date":"2026-07-09","close":10445.0},{"date":"2026-07-10","close":10575.0},{"date":"2026-07-13","close":10425.0},{"date":"2026-07-14","close":10440.0},{"date":"2026-07-15","close":10600.0},{"date":"2026-07-16","close":10605.0},{"date":"2026-07-20","close":10135.0},{"date":"2026-07-21","close":10230.0},{"date":"2026-07-22","close":10160.0},{"date":"2026-07-23","close":9960.0},{"date":"2026-07-24","close":9625.0},{"date":"2026-07-27","close":9635.0},{"date":"2026-07-28","close":9550.0},{"date":"2026-07-29","close":9610.0},{"date":"2026-07-30","close":9630.0},{"date":"2026-07-31","close":9880.0},{"date":"2026-08-03","close":9885.0},{"date":"2026-08-04","close":10140.0},{"date":"2026-08-05","close":10130.0},{"date":"2026-08-06","close":9900.0},{"date":"2026-08-07","close":9830.0},{"date":"2026-08-10","close":10225.0},{"date":"2026-08-11","close":10355.0},{"date":"2026-08-12","close":10370.0},{"date":"2026-08-13","close":9980.0},{"date":"2026-08-14","close":10055.0},{"date":"2026-08-18","close":10000.0},{"date":"2026-08-19","close":9600.0},{"date":"2026-08-20","close":9820.0},{"date":"2026-08-21","close":9705.0},{"date":"2026-08-24","close":9850.0},{"date":"2026-08-25","close":9760.0},{"date":"2026-08-26","close":9750.0},{"date":"2026-08-27","close":9630.0},{"date":"2026-08-28","close":9590.0},{"date":"2026-08-31","close":9675.0},{"date":"2026-09-01","close":9440.0},{"date":"2026-09-02","close":9250.0},{"date":"2026-09-03","close":9360.0},{"date":"2026-09-04","close":9470.0},{"date":"2026-09-07","close":9390.0},{"date":"2026-09-08","close":9385.0},{"date":"2026-09-09","close":9205.0},{"date":"2026-09-10","close":8900.0},{"date":"2026-09-11","close":8820.0},{"date":"2026-09-14","close":8830.0},{"date":"2026-09-15","close":8942.0},{"date":"2026-09-16","close":8945.0},{"date":"2026-09-17","close":9035.0},{"date":"2026-09-18","close":9125.0},{"date":"2026-09-21","close":9130.0},{"date":"2026-09-22","close":9100.0},{"date":"2026-09-23","close":9100.0},{"date":"2026-09-28","close":8865.0},{"date":"2026-09-29","close":8820.0},{"date":"2026-09-30","close":8730.0},{"date":"2026-10-01","close":8790.0},{"date":"2026-10-02","close":8610.0},{"date":"2026-10-06","close":8720.0},{"date":"2026-10-07","close":8670.0},{"date":"2026-10-08","close":8575.0},{"date":"2026-10-12","close":8605.0},{"date":"2026-10-13","close":8425.0},{"date":"2026-10-14","close":8410.0},{"date":"2026-10-15","close":8110.0},{"date":"2026-10-16","close":8255.0},{"date":"2026-10-19","close":8065.0},{"date":"2026-10-20","close":8082.0},{"date":"2026-10-21","close":8190.0},{"date":"2026-10-22","close":7895.0},{"date":"2026-10-23","close":7905.0}],"chart_data":[{"date":"2025-07-22","open":10100,"high":10100,"low":10015,"close":10055,"volume":357518},{"date":"2025-07-23","open":10220,"high":10235,"low":10155,"close":10230,"volume":314843},{"date":"2025-07-24","open":10350,"high":10350,"low":10205,"close":10235,"volume":262056},{"date":"2025-07-25","open":10220,"high":10220,"low":10120,"close":10160,"volume":180600},{"date":"2025-07-28","open":10324,"high":10599,"low":10289,"close":10599,"volume":222249},{"date":"2025-07-29","open":10479,"high":10484,"low":10355,"close":10380,"volume":249357},{"date":"2025-07-30","open":10140,"high":10140,"low":9995,"close":10045,"volume":209752},{"date":"2025-07-31","open":10030,"high":10055,"low":9915,"close":10035,"volume":241941},{"date":"2025-08-01","open":9939,"high":9939,"low":9860,"close":9880,"volume":222428},{"date":"2025-08-04","open":9630,"high":9655,"low":9590,"close":9620,"volume":196937},{"date":"2025-08-05","open":9855,"high":9909,"low":9770,"close":9895,"volume":220292},{"date":"2025-08-06","open":9825,"high":9890,"low":9765,"close":9860,"volume":202245},{"date":"2025-08-07","open":9850,"high":9890,"low":9830,"close":9855,"volume":209155},{"date":"2025-08-08","open":10140,"high":10150,"low":10060,"close":10150,"volume":188908},{"date":"2025-08-11","open":10425,"high":10425,"low":10040,"close":10090,"volume":215754},{"date":"2025-08-12","open":10120,"high":10120,"low":10030,"close":10030,"volume":175802},{"date":"2025-08-13","open":10205,"high":10210,"low":10105,"close":10105,"volume":213622},{"date":"2025-08-14","open":10340,"high":10404,"low":10340,"close":10390,"volume":199652},{"date":"2025-08-18","open":10504,"high":10599,"low":10479,"close":10519,"volume":201373},{"date":"2025-08-19","open":10609,"high":10629,"low":10544,"close":10629,"volume":176788},{"date":"2025-08-20","open":10345,"high":10479,"low":10345,"close":10390,"volume":21581},{"date":"2025-08-21","open":10280,"high":10280,"low":10220,"close":10275,"volume":19710},{"date":"2025-08-22","open":10285,"high":10285,"low":10170,"close":10170,"volume":16110},{"date":"2025-08-25","open":10549,"high":10549,"low":10479,"close":10544,"volume":46535},{"date":"2025-08-26","open":10599,"high":10599,"low":10489,"close":10584,"volume":47785},{"date":"2025-08-27","open":10744,"high":10744,"low":10629,"close":10709,"volume":25049},{"date":"2025-08-28","open":10514,"high":10514,"low":10404,"close":10454,"volume":20548},{"date":"2025-08-29","open":10474,"high":10559,"low":10474,"close":10549,"volume":14529},{"date":"2025-09-01","open":10524,"high":10524,"low":10399,"close":10479,"volume":31574},{"date":"2025-09-02","open":10479,"high":10489,"low":10414,"close":10429,"volume":7687},{"date":"2025-09-03","open":10429,"high":10444,"low":10360,"close":10409,"volume":54536},{"date":"2025-09-04","open":10484,"high":10524,"low":10409,"close":10524,"volume":41512},{"date":"2025-09-05","open":10529,"high":10529,"low":10474,"close":10499,"volume":2341},{"date":"2025-09-08","open":10499,"high":10629,"low":10499,"close":10629,"volume":9174},{"date":"2025-09-09","open":10759,"high":10819,"low":10759,"close":10819,"volume":11811},{"date":"2025-09-10","open":11014,"high":11134,"low":11014,"close":11119,"volume":41948},{"date":"2025-09-11","open":11054,"high":11054,"low":10919,"close":11014,"volume":31596},{"date":"2025-09-12","open":11329,"high":11329,"low":11204,"close":11314,"volume":36265},{"date":"2025-09-15","open":11438,"high":11553,"low":11438,"close":11548,"volume":27719},{"date":"2025-09-16","open":11928,"high":11928,"low":11818,"close":11828,"volume":32509},{"date":"2025-09-17","open":12018,"high":12093,"low":11958,"close":12083,"volume":118611},{"date":"2025-09-18","open":12344,"high":12392,"low":12279,"close":12377,"volume":70623},{"date":"2025-09-19","open":12377,"high":12412,"low":12339,"close":12377,"volume":32288},{"date":"2025-09-22","open":12962,"high":13092,"low":12952,"close":13062,"volume":164472},{"date":"2025-09-23","open":13082,"high":13117,"low":12887,"close":12887,"volume":124515},{"date":"2025-09-24","open":12837,"high":12882,"low":12702,"close":12872,"volume":102437},{"date":"2025-09-25","open":13127,"high":13127,"low":12987,"close":13052,"volume":102874},{"date":"2025-09-26","open":12832,"high":12952,"low":12832,"close":12937,"volume":28731},{"date":"2025-09-29","open":12897,"high":12897,"low":12767,"close":12787,"volume":42387},{"date":"2025-09-30","open":13112,"high":13127,"low":13007,"close":13092,"volume":27028},{"date":"2025-10-01","open":12837,"high":12902,"low":12762,"close":12822,"volume":36451},{"date":"2025-10-02","open":13172,"high":13172,"low":13067,"close":13102,"volume":28480},{"date":"2025-10-10","open":13262,"high":13332,"low":13262,"close":13307,"volume":31976},{"date":"2025-10-13","open":12747,"high":12912,"low":12607,"close":12727,"volume":105537},{"date":"2025-10-14","open":13037,"high":13062,"low":12842,"close":12867,"volume":48340},{"date":"2025-10-15","open":12867,"high":12867,"low":12737,"close":12837,"volume":29460},{"date":"2025-10-16","open":12837,"high":12927,"low":12817,"close":12927,"volume":33989},{"date":"2025-10-17","open":12622,"high":12637,"low":12417,"close":12422,"volume":23068},{"date":"2025-10-20","open":12422,"high":12527,"low":12422,"close":12517,"volume":28675},{"date":"2025-10-21","open":12767,"high":12777,"low":12657,"close":12772,"volume":14065},{"date":"2025-10-22","open":12712,"high":12712,"low":12602,"close":12647,"volume":20522},{"date":"2025-10-23","open":12343,"high":12467,"low":12338,"close":12447,"volume":10978},{"date":"2025-10-24","open":12747,"high":12747,"low":12592,"close":12652,"volume":9461},{"date":"2025-10-27","open":12657,"high":12872,"low":12587,"close":12837,"volume":13682},{"date":"2025-10-28","open":12907,"high":13267,"low":12907,"close":13252,"volume":31161},{"date":"2025-10-29","open":13516,"high":13521,"low":13358,"close":13496,"volume":20490},{"date":"2025-10-30","open":13357,"high":13357,"low":13222,"close":13282,"volume":27646},{"date":"2025-10-31","open":13277,"high":13277,"low":12792,"close":13047,"volume":18068},{"date":"2025-11-03","open":13127,"high":13127,"low":13027,"close":13097,"volume":11691,"rsi_14":54.04,"sma_20":12914.5,"sma_60":11639.93},{"date":"2025-11-04","open":13167,"high":13297,"low":13097,"close":13122,"volume":51956,"rsi_14":55.01,"sma_20":12916.0,"sma_60":11698.32},{"date":"2025-11-05","open":12617,"high":12682,"low":12402,"close":12642,"volume":63520,"rsi_14":45.6,"sma_20":12907.0,"sma_60":11744.12},{"date":"2025-11-06","open":12677,"high":12682,"low":12547,"close":12577,"volume":27707,"rsi_14":52.77,"sma_20":12880.75,"sma_60":11789.42},{"date":"2025-11-07","open":12527,"high":12527,"low":12432,"close":12527,"volume":28043,"rsi_14":50.18,"sma_20":12841.75,"sma_60":11833.97},{"date":"2025-11-10","open":12467,"high":12467,"low":12329,"close":12412,"volume":9669,"rsi_14":43.1,"sma_20":12826.0,"sma_60":11871.7},{"date":"2025-11-11","open":12742,"high":12897,"low":12742,"close":12857,"volume":9094,"rsi_14":53.58,"sma_20":12825.5,"sma_60":11917.85},{"date":"2025-11-12","open":12817,"high":12842,"low":12727,"close":12782,"volume":24143,"rsi_14":55.97,"sma_20":12822.75,"sma_60":11963.75},{"date":"2025-11-13","open":12674,"high":12769,"low":12664,"close":12679,"volume":3420,"rsi_14":50.37,"sma_20":12810.0,"sma_60":12006.57},{"date":"2025-11-14","open":12143,"high":12148,"low":11843,"close":11848,"volume":44397,"rsi_14":35.23,"sma_20":12781.3,"sma_60":12030.9},{"date":"2025-11-17","open":11913,"high":11953,"low":11848,"close":11898,"volume":12553,"rsi_14":27.31,"sma_20":12750.35,"sma_60":12053.9},{"date":"2025-11-18","open":11828,"high":11833,"low":11613,"close":11623,"volume":16792,"rsi_14":18.91,"sma_20":12692.9,"sma_60":12070.48},{"date":"2025-11-19","open":11653,"high":11773,"low":11623,"close":11723,"volume":4200,"rsi_14":23.11,"sma_20":12646.7,"sma_60":12092.73},{"date":"2025-11-20","open":11833,"high":12028,"low":11828,"close":11983,"volume":11714,"rsi_14":31.81,"sma_20":12623.5,"sma_60":12121.23},{"date":"2025-11-21","open":11688,"high":11688,"low":11239,"close":11254,"volume":13707,"rsi_14":24.42,"sma_20":12553.55,"sma_60":12139.32},{"date":"2025-11-24","open":11413,"high":11538,"low":11378,"close":11443,"volume":18634,"rsi_14":27.73,"sma_20":12483.85,"sma_60":12154.32},{"date":"2025-11-25","open":12018,"high":12093,"low":11958,"close":12038,"volume":24741,"rsi_14":42.22,"sma_20":12423.15,"sma_60":12178.57},{"date":"2025-11-26","open":12038,"high":12053,"low":11938,"close":12053,"volume":11047,"rsi_14":43.17,"sma_20":12350.95,"sma_60":12200.98},{"date":"2025-11-27","open":12078,"high":12133,"low":12023,"close":12058,"volume":10088,"rsi_14":43.89,"sma_20":12290.0,"sma_60":12227.82},{"date":"2025-11-28","open":12068,"high":12118,"low":12038,"close":12093,"volume":3591,"rsi_14":45.77,"sma_20":12242.55,"sma_60":12253.65},{"date":"2025-12-01","open":12148,"high":12218,"low":12148,"close":12203,"volume":15167,"rsi_14":40.4,"sma_20":12198.1,"sma_60":12282.48},{"date":"2025-12-02","open":12323,"high":12382,"low":12323,"close":12333,"volume":5796,"rsi_14":43.54,"sma_20":12158.9,"sma_60":12314.32},{"date":"2025-12-03","open":12402,"high":12502,"low":12402,"close":12477,"volume":4547,"rsi_14":47.28,"sma_20":12150.95,"sma_60":12348.9},{"date":"2025-12-04","open":12577,"high":12717,"low":12577,"close":12662,"volume":4770,"rsi_14":64.49,"sma_20":12155.5,"sma_60":12384.65},{"date":"2025-12-05","open":12787,"high":12862,"low":12787,"close":12832,"volume":9756,"rsi_14":65.93,"sma_20":12171.05,"sma_60":12423.65},{"date":"2025-12-08","open":12882,"high":12922,"low":12847,"close":12892,"volume":8749,"rsi_14":73.31,"sma_20":12195.35,"sma_60":12461.48},{"date":"2025-12-09","open":12767,"high":12852,"low":12747,"close":12792,"volume":15642,"rsi_14":69.65,"sma_20":12192.4,"sma_60":12494.48},{"date":"2025-12-10","open":12587,"high":12677,"low":12552,"close":12617,"volume":7801,"rsi_14":62.08,"sma_20":12184.45,"sma_60":12519.57},{"date":"2025-12-11","open":12602,"high":12602,"low":12372,"close":12457,"volume":7113,"rsi_14":79.09,"sma_20":12174.0,"sma_60":12543.73},{"date":"2025-12-12","open":12537,"high":12687,"low":12527,"close":12687,"volume":5999,"rsi_14":79.48,"sma_20":12216.25,"sma_60":12566.73},{"date":"2025-12-15","open":12517,"high":12517,"low":12392,"close":12442,"volume":4330,"rsi_14":61.58,"sma_20":12243.75,"sma_60":12581.73},{"date":"2025-12-16","open":12168,"high":12168,"low":12013,"close":12023,"volume":6723,"rsi_14":49.43,"sma_20":12264.0,"sma_60":12585.07},{"date":"2025-12-17","open":12238,"high":12392,"low":12238,"close":12392,"volume":12732,"rsi_14":56.61,"sma_20":12297.75,"sma_60":12590.32},{"date":"2025-12-18","open":12133,"high":12163,"low":12028,"close":12078,"volume":2808,"rsi_14":49.73,"sma_20":12302.75,"sma_60":12585.42},{"date":"2025-12-19","open":12183,"high":12358,"low":12183,"close":12348,"volume":5138,"rsi_14":52.44,"sma_20":12357.75,"sma_60":12585.02},{"date":"2025-12-22","open":12472,"high":12637,"low":12467,"close":12637,"volume":5585,"rsi_14":54.86,"sma_20":12417.75,"sma_60":12578.03},{"date":"2025-12-23","open":12662,"high":12787,"low":12662,"close":12687,"volume":8157,"rsi_14":53.45,"sma_20":12450.5,"sma_60":12574.8},{"date":"2025-12-24","open":12697,"high":12697,"low":12442,"close":12467,"volume":18959,"rsi_14":46.83,"sma_20":12471.5,"sma_60":12568.15},{"date":"2025-12-26","open":12452,"high":12477,"low":12288,"close":12372,"volume":7341,"rsi_14":42.33,"sma_20":12487.25,"sma_60":12556.92},{"date":"2025-12-29","open":12310,"high":12310,"low":12185,"close":12210,"volume":8685,"rsi_14":38.91,"sma_20":12492.75,"sma_60":12544.77},{"date":"2025-12-30","open":12160,"high":12225,"low":12025,"close":12225,"volume":4156,"rsi_14":40.5,"sma_20":12493.5,"sma_60":12535.37},{"date":"2026-01-02","open":12220,"high":12330,"low":12105,"close":12330,"volume":11506,"rsi_14":45.01,"sma_20":12493.0,"sma_60":12522.63},{"date":"2026-01-05","open":12694,"high":12749,"low":12694,"close":12749,"volume":21917,"rsi_14":54.43,"sma_20":12506.25,"sma_60":12521.4},{"date":"2026-01-06","open":12744,"high":12874,"low":12734,"close":12839,"volume":17998,"rsi_14":52.36,"sma_20":12514.75,"sma_60":12517.0},{"date":"2026-01-07","open":12934,"high":13004,"low":12934,"close":12959,"volume":15314,"rsi_14":58.64,"sma_20":12520.75,"sma_60":12511.18},{"date":"2026-01-08","open":12969,"high":13074,"low":12919,"close":12994,"volume":20521,"rsi_14":68.81,"sma_20":12525.5,"sma_60":12515.62},{"date":"2026-01-09","open":12994,"high":13089,"low":12929,"close":13089,"volume":11713,"rsi_14":65.07,"sma_20":12540.0,"sma_60":12519.3},{"date":"2026-01-12","open":13089,"high":13089,"low":12894,"close":12969,"volume":29586,"rsi_14":71.12,"sma_20":12557.25,"sma_60":12521.48},{"date":"2026-01-13","open":13199,"high":13289,"low":13199,"close":13279,"volume":20999,"rsi_14":71.66,"sma_20":12598.0,"sma_60":12527.33},{"date":"2026-01-14","open":12999,"high":12999,"low":12879,"close":12899,"volume":16131,"rsi_14":55.73,"sma_20":12608.25,"sma_60":12535.27},{"date":"2026-01-15","open":12859,"high":12864,"low":12724,"close":12849,"volume":18473,"rsi_14":53.48,"sma_20":12628.25,"sma_60":12540.78},{"date":"2026-01-16","open":12854,"high":12959,"low":12814,"close":12959,"volume":12784,"rsi_14":61.47,"sma_20":12674.75,"sma_60":12543.88,"sma_120":11882.28},{"date":"2026-01-19","open":12754,"high":12754,"low":12569,"close":12714,"volume":18649,"rsi_14":57.4,"sma_20":12690.5,"sma_60":12544.98,"sma_120":11904.45},{"date":"2026-01-20","open":12709,"high":12709,"low":12564,"close":12644,"volume":18558,"rsi_14":60.05,"sma_20":12718.5,"sma_60":12548.25,"sma_120":11924.58},{"date":"2026-01-21","open":12589,"high":12589,"low":12444,"close":12554,"volume":34002,"rsi_14":57.37,"sma_20":12728.5,"sma_60":12546.6,"sma_120":11943.91},{"date":"2026-01-22","open":12769,"high":12869,"low":12589,"close":12834,"volume":38959,"rsi_14":60.46,"sma_20":12738.0,"sma_60":12546.53,"sma_120":11966.2},{"date":"2026-01-23","open":12934,"high":13024,"low":12899,"close":12954,"volume":7127,"rsi_14":54.85,"sma_20":12751.0,"sma_60":12541.55,"sma_120":11985.83},{"date":"2026-01-26","open":12504,"high":12649,"low":12469,"close":12574,"volume":14590,"rsi_14":44.49,"sma_20":12756.0,"sma_60":12526.15,"sma_120":12004.12},{"date":"2026-01-27","open":12554,"high":12554,"low":12424,"close":12484,"volume":11084,"rsi_14":40.0,"sma_20":12761.25,"sma_60":12512.83,"sma_120":12024.45},{"date":"2026-01-28","open":12469,"high":12469,"low":12325,"close":12360,"volume":18984,"rsi_14":37.12,"sma_20":12768.75,"sma_60":12501.35,"sma_120":12043.83},{"date":"2026-01-29","open":12300,"high":12300,"low":12135,"close":12190,"volume":14008,"rsi_14":32.28,"sma_20":12767.0,"sma_60":12486.2,"sma_120":12063.07},{"date":"2026-01-30","open":12100,"high":12100,"low":11995,"close":12015,"volume":9371,"rsi_14":31.6,"sma_20":12751.25,"sma_60":12467.72,"sma_120":12083.02},{"date":"2026-02-02","open":11990,"high":11990,"low":11240,"close":11465,"volume":16013,"rsi_14":17.99,"sma_20":12687.0,"sma_60":12448.07,"sma_120":12096.09},{"date":"2026-02-03","open":11840,"high":11970,"low":11825,"close":11950,"volume":18299,"rsi_14":33.84,"sma_20":12642.5,"sma_60":12437.58,"sma_120":12113.5},{"date":"2026-02-04","open":11715,"high":11730,"low":11680,"close":11705,"volume":5620,"rsi_14":31.74,"sma_20":12579.75,"sma_60":12423.85,"sma_120":12128.91},{"date":"2026-02-05","open":11325,"high":11400,"low":11215,"close":11280,"volume":10875,"rsi_14":25.65,"sma_20":12494.0,"sma_60":12404.95,"sma_120":12138.33},{"date":"2026-02-06","open":10895,"high":11265,"low":10895,"close":11250,"volume":8309,"rsi_14":27.36,"sma_20":12402.0,"sma_60":12378.13,"sma_120":12147.99},{"date":"2026-02-09","open":11690,"high":11760,"low":11675,"close":11725,"volume":3171,"rsi_14":37.36,"sma_20":12339.75,"sma_60":12360.48,"sma_120":12162.12},{"date":"2026-02-10","open":11755,"high":11875,"low":11700,"close":11840,"volume":6794,"rsi_14":40.25,"sma_20":12267.75,"sma_60":12346.58,"sma_120":12176.58},{"date":"2026-02-11","open":11885,"high":11890,"low":11710,"close":11715,"volume":22240,"rsi_14":34.05,"sma_20":12208.5,"sma_60":12344.33,"sma_120":12187.62},{"date":"2026-02-12","open":11445,"high":11480,"low":11315,"close":11365,"volume":12158,"rsi_14":28.74,"sma_20":12134.25,"sma_60":12335.42,"sma_120":12194.66},{"date":"2026-02-13","open":11200,"high":11200,"low":11060,"close":11170,"volume":18605,"rsi_14":30.24,"sma_20":12044.75,"sma_60":12327.83,"sma_120":12199.16},{"date":"2026-02-19","open":11170,"high":11215,"low":11125,"close":11155,"volume":9929,"rsi_14":30.89,"sma_20":11966.75,"sma_60":12318.33,"sma_120":12205.53},{"date":"2026-02-20","open":11160,"high":11160,"low":11090,"close":11125,"volume":6438,"rsi_14":31.76,"sma_20":11890.75,"sma_60":12304.0,"sma_120":12212.62},{"date":"2026-02-23","open":11090,"high":11090,"low":10910,"close":10955,"volume":8824,"rsi_14":31.76,"sma_20":11810.75,"sma_60":12299.0,"sma_120":12219.16},{"date":"2026-02-24","open":10965,"high":10965,"low":10885,"close":10930,"volume":4384,"rsi_14":33.23,"sma_20":11715.5,"sma_60":12290.42,"sma_120":12222.37},{"date":"2026-02-25","open":10930,"high":10935,"low":10800,"close":10885,"volume":9918,"rsi_14":39.38,"sma_20":11612.0,"sma_60":12271.17,"sma_120":12224.87},{"date":"2026-02-26","open":10915,"high":10915,"low":10765,"close":10800,"volume":23950,"rsi_14":25.32,"sma_20":11523.25,"sma_60":12250.25,"sma_120":12225.62},{"date":"2026-02-27","open":10775,"high":10890,"low":10775,"close":10855,"volume":5363,"rsi_14":30.14,"sma_20":11441.75,"sma_60":12230.08,"sma_120":12228.95},{"date":"2026-03-03","open":10855,"high":10955,"low":10765,"close":10765,"volume":8473,"rsi_14":35.73,"sma_20":11362.0,"sma_60":12207.83,"sma_120":12230.74},{"date":"2026-03-04","open":10695,"high":10740,"low":10545,"close":10620,"volume":8239,"rsi_14":33.59,"sma_20":11283.5,"sma_60":12181.33,"sma_120":12231.91},{"date":"2026-03-05","open":10800,"high":10890,"low":10710,"close":10710,"volume":9768,"rsi_14":16.94,"sma_20":11218.25,"sma_60":12154.17,"sma_120":12234.24},{"date":"2026-03-06","open":10905,"high":10905,"low":10780,"close":10875,"volume":2332,"rsi_14":19.56,"sma_20":11188.75,"sma_60":12127.33,"sma_120":12238.12},{"date":"2026-03-09","open":10590,"high":10600,"low":10445,"close":10475,"volume":5017,"rsi_14":16.67,"sma_20":11115.0,"sma_60":12090.75,"sma_120":12237.7},{"date":"2026-03-10","open":10595,"high":10705,"low":10590,"close":10655,"volume":1334,"rsi_14":28.99,"sma_20":11062.5,"sma_60":12054.33,"sma_120":12238.99},{"date":"2026-03-11","open":10795,"high":10897,"low":10720,"close":10720,"volume":2273,"rsi_14":35.58,"sma_20":11034.5,"sma_60":12018.0,"sma_120":12239.74},{"date":"2026-03-12","open":10845,"high":10890,"low":10780,"close":10795,"volume":1619,"rsi_14":38.89,"sma_20":11011.75,"sma_60":11984.58,"sma_120":12239.53},{"date":"2026-03-13","open":10745,"high":10815,"low":10635,"close":10780,"volume":3462,"rsi_14":39.25,"sma_20":10964.5,"sma_60":11953.83,"sma_120":12236.7},{"date":"2026-03-16","open":10735,"high":10735,"low":10615,"close":10725,"volume":1270,"rsi_14":42.28,"sma_20":10908.75,"sma_60":11924.83,"sma_120":12234.28},{"date":"2026-03-17","open":10740,"high":10745,"low":10650,"close":10655,"volume":3085,"rsi_14":41.04,"sma_20":10855.75,"sma_60":11890.83,"sma_120":12228.78},{"date":"2026-03-18","open":10765,"high":10785,"low":10705,"close":10750,"volume":1380,"rsi_14":45.74,"sma_20":10825.0,"sma_60":11862.5,"sma_120":12222.12},{"date":"2026-03-19","open":10705,"high":10705,"low":10655,"close":10685,"volume":1626,"rsi_14":46.33,"sma_20":10800.75,"sma_60":11840.08,"sma_120":12212.58},{"date":"2026-03-20","open":10510,"high":10510,"low":10445,"close":10475,"volume":3579,"rsi_14":38.95,"sma_20":10766.75,"sma_60":11808.0,"sma_120":12199.16},{"date":"2026-03-23","open":10335,"high":10365,"low":10235,"close":10280,"volume":3976,"rsi_14":36.71,"sma_20":10724.5,"sma_60":11777.92,"sma_120":12181.67},{"date":"2026-03-24","open":10470,"high":10520,"low":10440,"close":10440,"volume":3823,"rsi_14":45.11,"sma_20":10698.75,"sma_60":11746.0,"sma_120":12165.51},{"date":"2026-03-25","open":10615,"high":10615,"low":10515,"close":10595,"volume":1704,"rsi_14":46.98,"sma_20":10682.0,"sma_60":11711.83,"sma_120":12144.93},{"date":"2026-03-26","open":10685,"high":10690,"low":10605,"close":10610,"volume":2022,"rsi_14":42.45,"sma_20":10668.25,"sma_60":11677.08,"sma_120":12125.94},{"date":"2026-03-27","open":10360,"high":10375,"low":10245,"close":10375,"volume":1422,"rsi_14":46.86,"sma_20":10647.0,"sma_60":11642.08,"sma_120":12105.12},{"date":"2026-03-30","open":9906,"high":10011,"low":9796,"close":10011,"volume":7715,"rsi_14":31.83,"sma_20":10604.75,"sma_60":11602.58,"sma_120":12079.75},{"date":"2026-03-31","open":9881,"high":10016,"low":9806,"close":10011,"volume":1713,"rsi_14":29.24,"sma_20":10567.0,"sma_60":11565.92,"sma_120":12055.34},{"date":"2026-04-01","open":10405,"high":10495,"low":10375,"close":10480,"volume":1198,"rsi_14":42.52,"sma_20":10560.0,"sma_60":11536.83,"sma_120":12036.1},{"date":"2026-04-02","open":10540,"high":10540,"low":10370,"close":10370,"volume":317,"rsi_14":40.68,"sma_20":10543.0,"sma_60":11504.17,"sma_120":12013.4},{"date":"2026-04-03","open":10425,"high":10425,"low":10275,"close":10275,"volume":1269,"rsi_14":39.96,"sma_20":10513.0,"sma_60":11462.92,"sma_120":11992.16},{"date":"2026-04-06","open":10380,"high":10405,"low":10290,"close":10347,"volume":1889,"rsi_14":43.13,"sma_20":10506.6,"sma_60":11421.37,"sma_120":11969.18},{"date":"2026-04-07","open":10345,"high":10345,"low":10135,"close":10135,"volume":7201,"rsi_14":36.96,"sma_20":10480.6,"sma_60":11374.28,"sma_120":11942.73},{"date":"2026-04-08","open":10295,"high":10490,"low":10285,"close":10480,"volume":1138,"rsi_14":46.12,"sma_20":10468.6,"sma_60":11332.37,"sma_120":11923.99},{"date":"2026-04-09","open":10375,"high":10375,"low":10310,"close":10325,"volume":1182,"rsi_14":47.1,"sma_20":10445.1,"sma_60":11286.28,"sma_120":11902.79},{"date":"2026-04-10","open":10200,"high":10310,"low":10160,"close":10300,"volume":5469,"rsi_14":50.41,"sma_20":10421.1,"sma_60":11241.78,"sma_120":11881.63},{"date":"2026-04-13","open":10315,"high":10315,"low":10195,"close":10195,"volume":345,"rsi_14":44.81,"sma_20":10394.6,"sma_60":11190.37,"sma_120":11858.85},{"date":"2026-04-14","open":10395,"high":10495,"low":10395,"close":10480,"volume":988,"rsi_14":47.69,"sma_20":10385.85,"sma_60":11150.03,"sma_120":11842.65},{"date":"2026-04-15","open":10655,"high":10750,"low":10655,"close":10720,"volume":4196,"rsi_14":52.03,"sma_20":10384.35,"sma_60":11114.53,"sma_120":11827.66},{"date":"2026-04-16","open":11120,"high":11320,"low":11120,"close":11320,"volume":15029,"rsi_14":65.35,"sma_20":10416.1,"sma_60":11087.2,"sma_120":11815.54},{"date":"2026-04-17","open":11280,"high":11285,"low":11125,"close":11155,"volume":4429,"rsi_14":69.89,"sma_20":10450.1,"sma_60":11061.2,"sma_120":11803.09},{"date":"2026-04-20","open":11325,"high":11335,"low":11200,"close":11305,"volume":3081,"rsi_14":71.38,"sma_20":10501.35,"sma_60":11038.87,"sma_120":11793.56},{"date":"2026-04-21","open":11320,"high":11420,"low":11285,"close":11310,"volume":4778,"rsi_14":66.19,"sma_20":10544.85,"sma_60":11018.12,"sma_120":11782.36},{"date":"2026-04-22","open":11315,"high":11330,"low":11275,"close":11315,"volume":2432,"rsi_14":69.22,"sma_20":10580.85,"sma_60":10992.78,"sma_120":11769.66},{"date":"2026-04-23","open":11245,"high":11245,"low":11060,"close":11130,"volume":4166,"rsi_14":66.77,"sma_20":10606.85,"sma_60":10962.37,"sma_120":11751.96},{"date":"2026-04-24","open":11040,"high":11090,"low":10995,"close":11045,"volume":1511,"rsi_14":63.62,"sma_20":10640.35,"sma_60":10936.87,"sma_120":11731.51},{"date":"2026-04-27","open":11185,"high":11315,"low":11185,"close":11215,"volume":4494,"rsi_14":71.43,"sma_20":10700.6,"sma_60":10915.7,"sma_120":11714.27},{"date":"2026-04-28","open":11315,"high":11390,"low":11230,"close":11245,"volume":2346,"rsi_14":67.35,"sma_20":10762.35,"sma_60":10897.12,"sma_120":11699.23},{"date":"2026-04-29","open":11200,"high":11200,"low":11095,"close":11140,"volume":4983,"rsi_14":68.75,"sma_20":10795.1,"sma_60":10879.53,"sma_120":11682.87},{"date":"2026-04-30","open":11135,"high":11135,"low":10885,"close":10900,"volume":2732,"rsi_14":62.53,"sma_20":10821.35,"sma_60":10860.87,"sma_120":11664.29},{"date":"2026-05-04","open":11095,"high":11230,"low":11090,"close":11140,"volume":7666,"rsi_14":68.73,"sma_20":10864.35,"sma_60":10855.37,"sma_120":11651.72},{"date":"2026-05-06","open":11140,"high":11215,"low":11005,"close":11055,"volume":3121,"rsi_14":62.34,"sma_20":10899.5,"sma_60":10840.37,"sma_120":11638.98},{"date":"2026-05-07","open":11325,"high":11430,"low":11315,"close":11400,"volume":7616,"rsi_14":63.98,"sma_20":10962.5,"sma_60":10835.2,"sma_120":11629.52},{"date":"2026-05-08","open":11395,"high":11485,"low":11270,"close":11485,"volume":10786,"rsi_14":54.21,"sma_20":11012.5,"sma_60":10838.53,"sma_120":11621.74},{"date":"2026-05-11","open":11395,"high":11500,"low":11395,"close":11480,"volume":4765,"rsi_14":59.2,"sma_20":11070.0,"sma_60":10842.28,"sma_120":11610.21},{"date":"2026-05-12","open":11650,"high":11650,"low":11535,"close":11570,"volume":5651,"rsi_14":57.74,"sma_20":11133.25,"sma_60":10839.62,"sma_120":11600.05},{"date":"2026-05-13","open":11570,"high":11645,"low":11512,"close":11590,"volume":5710,"rsi_14":58.11,"sma_20":11202.75,"sma_60":10835.37,"sma_120":11590.98},{"date":"2026-05-14","open":11865,"high":11920,"low":11855,"close":11920,"volume":3771,"rsi_14":64.85,"sma_20":11274.5,"sma_60":10838.7,"sma_120":11591.52},{"date":"2026-05-15","open":11805,"high":11840,"low":11690,"close":11710,"volume":4103,"rsi_14":64.06,"sma_20":11323.75,"sma_60":10844.37,"sma_120":11589.89},{"date":"2026-05-18","open":11425,"high":11425,"low":11265,"close":11305,"volume":3147,"rsi_14":55.39,"sma_20":11322.75,"sma_60":10846.53,"sma_120":11587.18},{"date":"2026-05-19","open":11340,"high":11340,"low":11225,"close":11295,"volume":1986,"rsi_14":51.7,"sma_20":11329.5,"sma_60":10848.78,"sma_120":11583.56},{"date":"2026-05-20","open":11295,"high":11335,"low":11180,"close":11250,"volume":820,"rsi_14":50.0,"sma_20":11326.5,"sma_60":10850.78,"sma_120":11577.39},{"date":"2026-05-21","open":11260,"high":11445,"low":11260,"close":11425,"volume":3886,"rsi_14":56.24,"sma_20":11332.0,"sma_60":10858.53,"sma_120":11578.77},{"date":"2026-05-22","open":11490,"high":11570,"low":11445,"close":11520,"volume":1327,"rsi_14":64.49,"sma_20":11342.0,"sma_60":10868.28,"sma_120":11579.35},{"date":"2026-05-26","open":11540,"high":11575,"low":11460,"close":11475,"volume":3372,"rsi_14":58.61,"sma_20":11359.0,"sma_60":10878.03,"sma_120":11574.6},{"date":"2026-05-27","open":11475,"high":11475,"low":11325,"close":11380,"volume":11313,"rsi_14":58.31,"sma_20":11375.5,"sma_60":10887.62,"sma_120":11568.93},{"date":"2026-05-28","open":11515,"high":11600,"low":11470,"close":11485,"volume":3156,"rsi_14":52.48,"sma_20":11388.75,"sma_60":10898.03,"sma_120":11564.06},{"date":"2026-05-29","open":11565,"high":11705,"low":11565,"close":11705,"volume":3576,"rsi_14":55.95,"sma_20":11411.5,"sma_60":10913.62,"sma_120":11560.73},{"date":"2026-06-01","open":11705,"high":11885,"low":11705,"close":11840,"volume":4701,"rsi_14":59.09,"sma_20":11446.5,"sma_60":10933.87,"sma_120":11557.6},{"date":"2026-06-02","open":11875,"high":11950,"low":11860,"close":11940,"volume":6597,"rsi_14":59.3,"sma_20":11498.5,"sma_60":10954.28,"sma_120":11554.23},{"date":"2026-06-04","open":11875,"high":11880,"low":11400,"close":11780,"volume":3158,"rsi_14":54.46,"sma_20":11530.5,"sma_60":10969.28,"sma_120":11548.31},{"date":"2026-06-05","open":11755,"high":11755,"low":11605,"close":11690,"volume":2343,"rsi_14":43.92,"sma_20":11562.25,"sma_60":10989.45,"sma_120":11540.1},{"date":"2026-06-08","open":11270,"high":11335,"low":11035,"close":11135,"volume":2921,"rsi_14":37.14,"sma_20":11549.0,"sma_60":10997.37,"sma_120":11525.85},{"date":"2026-06-09","open":11135,"high":11140,"low":10985,"close":11000,"volume":7498,"rsi_14":42.24,"sma_20":11524.75,"sma_60":11001.95,"sma_120":11509.98},{"date":"2026-06-10","open":10990,"high":10990,"low":10900,"close":10910,"volume":351,"rsi_14":40.59,"sma_20":11496.25,"sma_60":11003.78,"sma_120":11494.18},{"date":"2026-06-11","open":10465,"high":10725,"low":10465,"close":10695,"volume":1196,"rsi_14":37.47,"sma_20":11452.5,"sma_60":11002.28,"sma_120":11478.06},{"date":"2026-06-12","open":10845,"high":10870,"low":10760,"close":10795,"volume":1130,"rsi_14":35.28,"sma_20":11412.75,"sma_60":11003.37,"sma_120":11464.1},{"date":"2026-06-15","open":10825,"high":10825,"low":10780,"close":10820,"volume":1344,"rsi_14":33.09,"sma_20":11357.75,"sma_60":11006.03,"sma_120":11448.43},{"date":"2026-06-16","open":10910,"high":11040,"low":10890,"close":10935,"volume":1133,"rsi_14":37.38,"sma_20":11319.0,"sma_60":11009.03,"sma_120":11435.77},{"date":"2026-06-17","open":10895,"high":10895,"low":10800,"close":10860,"volume":871,"rsi_14":37.74,"sma_20":11296.75,"sma_60":11011.87,"sma_120":11425.98},{"date":"2026-06-18","open":10745,"high":10885,"low":10740,"close":10795,"volume":2819,"rsi_14":33.41,"sma_20":11271.75,"sma_60":11017.12,"sma_120":11412.56},{"date":"2026-06-19","open":10880,"high":10900,"low":10770,"close":10770,"volume":8466,"rsi_14":25.2,"sma_20":11247.75,"sma_60":11025.2,"sma_120":11401.56},{"date":"2026-06-22","open":10795,"high":10850,"low":10760,"close":10825,"volume":752,"rsi_14":21.88,"sma_20":11217.75,"sma_60":11031.53,"sma_120":11388.77},{"date":"2026-06-23","open":10730,"high":10730,"low":10450,"close":10450,"volume":1525,"rsi_14":14.18,"sma_20":11164.25,"sma_60":11029.03,"sma_120":11370.43},{"date":"2026-06-24","open":10380,"high":10400,"low":10285,"close":10350,"volume":1845,"rsi_14":14.6,"sma_20":11108.0,"sma_60":11024.62,"sma_120":11350.85},{"date":"2026-06-25","open":10335,"high":10600,"low":10335,"close":10555,"volume":1668,"rsi_14":23.42,"sma_20":11066.75,"sma_60":11027.53,"sma_120":11334.81},{"date":"2026-06-26","open":10265,"high":10265,"low":9985,"close":9995,"volume":2426,"rsi_14":23.36,"sma_20":10992.25,"sma_60":11027.2,"sma_120":11314.89},{"date":"2026-06-29","open":10175,"high":10325,"low":10175,"close":10305,"volume":1366,"rsi_14":34.99,"sma_20":10922.25,"sma_60":11032.03,"sma_120":11298.98},{"date":"2026-06-30","open":10660,"high":10810,"low":10660,"close":10810,"volume":2166,"rsi_14":48.17,"sma_20":10870.75,"sma_60":11037.45,"sma_120":11287.14},{"date":"2026-07-01","open":10810,"high":10990,"low":10810,"close":10935,"volume":753,"rsi_14":54.55,"sma_20":10820.5,"sma_60":11046.78,"sma_120":11275.48},{"date":"2026-07-02","open":10945,"high":11070,"low":10945,"close":11005,"volume":2023,"rsi_14":54.02,"sma_20":10781.75,"sma_60":11058.87,"sma_120":11260.89},{"date":"2026-07-03","open":10850,"high":10900,"low":10780,"close":10780,"volume":413,"rsi_14":49.29,"sma_20":10736.25,"sma_60":11066.0,"sma_120":11243.68},{"date":"2026-07-06","open":10780,"high":10910,"low":10755,"close":10805,"volume":2564,"rsi_14":47.61,"sma_20":10719.75,"sma_60":11077.08,"sma_120":11225.68},{"date":"2026-07-07","open":10850,"high":10850,"low":10710,"close":10710,"volume":385,"rsi_14":47.26,"sma_20":10705.25,"sma_60":11080.83,"sma_120":11206.6},{"date":"2026-07-08","open":10590,"high":10645,"low":10450,"close":10450,"volume":465,"rsi_14":44.12,"sma_20":10682.25,"sma_60":11082.83,"sma_120":11184.56},{"date":"2026-07-09","open":10450,"high":10555,"low":10415,"close":10445,"volume":817,"rsi_14":44.43,"sma_20":10669.75,"sma_60":11085.17,"sma_120":11163.48},{"date":"2026-07-10","open":10545,"high":10670,"low":10545,"close":10575,"volume":380,"rsi_14":45.82,"sma_20":10658.75,"sma_60":11091.42,"sma_120":11140.89},{"date":"2026-07-13","open":10500,"high":10585,"low":10415,"close":10425,"volume":734,"rsi_14":49.55,"sma_20":10639.0,"sma_60":11090.42,"sma_120":11120.23},{"date":"2026-07-14","open":10410,"high":10515,"low":10315,"close":10440,"volume":1642,"rsi_14":51.68,"sma_20":10614.25,"sma_60":11085.67,"sma_120":11100.1},{"date":"2026-07-15","open":10485,"high":10630,"low":10485,"close":10600,"volume":1712,"rsi_14":50.85,"sma_20":10601.25,"sma_60":11073.58,"sma_120":11080.39},{"date":"2026-07-16","open":10705,"high":10705,"low":10605,"close":10605,"volume":276,"rsi_14":64.66,"sma_20":10591.75,"sma_60":11064.33,"sma_120":11062.77},{"date":"2026-07-20","open":10300,"high":10340,"low":10105,"close":10135,"volume":1565,"rsi_14":46.21,"sma_20":10560.0,"sma_60":11044.75,"sma_120":11041.81},{"date":"2026-07-21","open":10135,"high":10230,"low":10100,"close":10230,"volume":846,"rsi_14":34.15,"sma_20":10530.25,"sma_60":11026.67,"sma_120":11022.39},{"date":"2026-07-22","open":10245,"high":10245,"low":10160,"close":10160,"volume":310,"rsi_14":28.17,"sma_20":10515.75,"sma_60":11007.33,"sma_120":11000.06},{"date":"2026-07-23","open":10055,"high":10065,"low":9890,"close":9960,"volume":290,"rsi_14":22.57,"sma_20":10496.25,"sma_60":10987.75,"sma_120":10975.06},{"date":"2026-07-24","open":9750,"high":9750,"low":9600,"close":9625,"volume":1666,"rsi_14":21.34,"sma_20":10449.75,"sma_60":10964.0,"sma_120":10950.43},{"date":"2026-07-27","open":9590,"high":9635,"low":9500,"close":9635,"volume":2644,"rsi_14":20.75,"sma_20":10431.75,"sma_60":10937.58,"sma_120":10926.64},{"date":"2026-07-28","open":9675,"high":9680,"low":9480,"close":9550,"volume":433,"rsi_14":20.85,"sma_20":10394.0,"sma_60":10909.25,"sma_120":10903.18},{"date":"2026-07-29","open":9755,"high":9845,"low":9585,"close":9610,"volume":2073,"rsi_14":26.54,"sma_20":10334.0,"sma_60":10883.75,"sma_120":10881.64},{"date":"2026-07-30","open":9595,"high":9755,"low":9585,"close":9630,"volume":606,"rsi_14":27.42,"sma_20":10268.75,"sma_60":10862.58,"sma_120":10861.73},{"date":"2026-07-31","open":9660,"high":9890,"low":9660,"close":9880,"volume":338,"rsi_14":31.95,"sma_20":10212.5,"sma_60":10841.58,"sma_120":10848.48},{"date":"2026-08-03","open":9895,"high":9895,"low":9855,"close":9885,"volume":1610,"rsi_14":34.83,"sma_20":10167.75,"sma_60":10822.08,"sma_120":10831.23},{"date":"2026-08-04","open":10075,"high":10200,"low":10045,"close":10140,"volume":245,"rsi_14":42.57,"sma_20":10134.5,"sma_60":10801.08,"sma_120":10818.14},{"date":"2026-08-05","open":10210,"high":10220,"low":10095,"close":10130,"volume":862,"rsi_14":37.43,"sma_20":10105.5,"sma_60":10778.5,"sma_120":10808.52},{"date":"2026-08-06","open":9930,"high":9950,"low":9815,"close":9900,"volume":1482,"rsi_14":33.17,"sma_20":10078.0,"sma_60":10752.17,"sma_120":10797.23},{"date":"2026-08-07","open":10015,"high":10015,"low":9830,"close":9830,"volume":415,"rsi_14":41.0,"sma_20":10047.25,"sma_60":10723.17,"sma_120":10781.39},{"date":"2026-08-10","open":10240,"high":10240,"low":10140,"close":10225,"volume":677,"rsi_14":49.87,"sma_20":10029.75,"sma_60":10700.42,"sma_120":10767.89},{"date":"2026-08-11","open":10380,"high":10380,"low":10260,"close":10355,"volume":1245,"rsi_14":54.74,"sma_20":10026.25,"sma_60":10674.33,"sma_120":10756.52},{"date":"2026-08-12","open":10330,"high":10370,"low":10330,"close":10370,"volume":292,"rsi_14":60.96,"sma_20":10022.75,"sma_60":10652.0,"sma_120":10748.18},{"date":"2026-08-13","open":10000,"high":10022,"low":9970,"close":9980,"volume":2457,"rsi_14":59.22,"sma_20":9991.75,"sma_60":10629.92,"sma_120":10738.23},{"date":"2026-08-14","open":10065,"high":10165,"low":10055,"close":10055,"volume":1455,"rsi_14":60.55,"sma_20":9964.25,"sma_60":10609.25,"sma_120":10729.02},{"date":"2026-08-18","open":10110,"high":10110,"low":9990,"close":10000,"volume":532,"rsi_14":61.48,"sma_20":9957.5,"sma_60":10588.42,"sma_120":10719.6},{"date":"2026-08-19","open":9795,"high":9795,"low":9590,"close":9600,"volume":1032,"rsi_14":49.78,"sma_20":9926.0,"sma_60":10558.0,"sma_120":10708.27},{"date":"2026-08-20","open":9760,"high":9860,"low":9760,"close":9820,"volume":114,"rsi_14":53.8,"sma_20":9909.0,"sma_60":10529.67,"sma_120":10698.98},{"date":"2026-08-21","open":9740,"high":9740,"low":9700,"close":9705,"volume":1582,"rsi_14":46.3,"sma_20":9896.25,"sma_60":10500.17,"sma_120":10689.1},{"date":"2026-08-24","open":9890,"high":9990,"low":9850,"close":9850,"volume":792,"rsi_14":49.3,"sma_20":9907.5,"sma_60":10474.67,"sma_120":10681.14},{"date":"2026-08-25","open":9655,"high":9760,"low":9620,"close":9760,"volume":266,"rsi_14":41.88,"sma_20":9913.75,"sma_60":10445.92,"sma_120":10671.98},{"date":"2026-08-26","open":9760,"high":9775,"low":9700,"close":9750,"volume":631,"rsi_14":41.88,"sma_20":9923.75,"sma_60":10413.33,"sma_120":10663.48},{"date":"2026-08-27","open":9720,"high":9720,"low":9575,"close":9630,"volume":1298,"rsi_14":43.95,"sma_20":9924.75,"sma_60":10376.5,"sma_120":10655.18},{"date":"2026-08-28","open":9665,"high":9665,"low":9590,"close":9590,"volume":239,"rsi_14":44.55,"sma_20":9922.75,"sma_60":10337.33,"sma_120":10645.81},{"date":"2026-08-31","open":9590,"high":9685,"low":9590,"close":9675,"volume":172,"rsi_14":35.45,"sma_20":9912.5,"sma_60":10302.25,"sma_120":10635.77},{"date":"2026-09-01","open":9450,"high":9450,"low":9335,"close":9440,"volume":1590,"rsi_14":27.07,"sma_20":9890.25,"sma_60":10264.75,"sma_120":10627.1},{"date":"2026-09-02","open":9370,"high":9370,"low":9185,"close":9250,"volume":2825,"rsi_14":24.19,"sma_20":9845.75,"sma_60":10233.33,"sma_120":10615.35},{"date":"2026-09-03","open":9355,"high":9360,"low":9300,"close":9360,"volume":252,"rsi_14":33.6,"sma_20":9807.25,"sma_60":10206.0,"sma_120":10603.98},{"date":"2026-09-04","open":9465,"high":9500,"low":9460,"close":9470,"volume":311,"rsi_14":34.81,"sma_20":9785.75,"sma_60":10182.0,"sma_120":10592.89},{"date":"2026-09-07","open":9410,"high":9410,"low":9325,"close":9390,"volume":222,"rsi_14":34.36,"sma_20":9763.75,"sma_60":10160.25,"sma_120":10581.27},{"date":"2026-09-08","open":9355,"high":9395,"low":9355,"close":9385,"volume":350,"rsi_14":43.09,"sma_20":9721.75,"sma_60":10136.75,"sma_120":10570.06},{"date":"2026-09-09","open":9195,"high":9220,"low":9195,"close":9205,"volume":999,"rsi_14":29.7,"sma_20":9664.25,"sma_60":10109.83,"sma_120":10557.93},{"date":"2026-09-10","open":8915,"high":8915,"low":8845,"close":8900,"volume":837,"rsi_14":26.39,"sma_20":9590.75,"sma_60":10075.92,"sma_120":10542.48},{"date":"2026-09-11","open":8890,"high":8905,"low":8790,"close":8820,"volume":527,"rsi_14":18.6,"sma_20":9532.75,"sma_60":10041.92,"sma_120":10526.89},{"date":"2026-09-14","open":8810,"high":8845,"low":8780,"close":8830,"volume":332,"rsi_14":20.19,"sma_20":9471.5,"sma_60":10009.17,"sma_120":10513.14},{"date":"2026-09-15","open":8945,"high":8945,"low":8880,"close":8942,"volume":364,"rsi_14":25.69,"sma_20":9418.6,"sma_60":9978.7,"sma_120":10501.95},{"date":"2026-09-16","open":8985,"high":9035,"low":8945,"close":8945,"volume":32,"rsi_14":27.83,"sma_20":9385.85,"sma_60":9947.37,"sma_120":10489.45},{"date":"2026-09-17","open":8945,"high":9055,"low":8940,"close":9035,"volume":189,"rsi_14":32.6,"sma_20":9346.6,"sma_60":9923.78,"sma_120":10476.41},{"date":"2026-09-18","open":9125,"high":9125,"low":9060,"close":9125,"volume":143,"rsi_14":32.81,"sma_20":9317.6,"sma_60":9903.37,"sma_120":10463.99},{"date":"2026-09-21","open":9135,"high":9165,"low":9120,"close":9130,"volume":127,"rsi_14":38.69,"sma_20":9281.6,"sma_60":9879.62,"sma_120":10453.58},{"date":"2026-09-22","open":9210,"high":9210,"low":9085,"close":9100,"volume":541,"rsi_14":43.8,"sma_20":9248.6,"sma_60":9864.7,"sma_120":10445.95},{"date":"2026-09-23","open":9160,"high":9160,"low":9095,"close":9100,"volume":141,"rsi_14":38.18,"sma_20":9216.1,"sma_60":9844.62,"sma_120":10438.33},{"date":"2026-09-28","open":8940,"high":8945,"low":8850,"close":8865,"volume":338,"rsi_14":25.31,"sma_20":9177.85,"sma_60":9812.2,"sma_120":10424.83},{"date":"2026-09-29","open":8865,"high":8865,"low":8820,"close":8820,"volume":399,"rsi_14":26.05,"sma_20":9139.35,"sma_60":9776.95,"sma_120":10411.87},{"date":"2026-09-30","open":8740,"high":8740,"low":8660,"close":8730,"volume":490,"rsi_14":24.31,"sma_20":9092.1,"sma_60":9739.03,"sma_120":10398.95},{"date":"2026-10-01","open":8815,"high":8835,"low":8780,"close":8790,"volume":177,"rsi_14":32.03,"sma_20":9059.6,"sma_60":9705.87,"sma_120":10385.93},{"date":"2026-10-02","open":8710,"high":8745,"low":8610,"close":8610,"volume":1197,"rsi_14":35.92,"sma_20":9027.6,"sma_60":9669.28,"sma_120":10373.18},{"date":"2026-10-06","open":8700,"high":8720,"low":8640,"close":8720,"volume":96,"rsi_14":45.28,"sma_20":8995.6,"sma_60":9636.12,"sma_120":10358.48},{"date":"2026-10-07","open":8695,"high":8720,"low":8630,"close":8670,"volume":813,"rsi_14":42.73,"sma_20":8955.6,"sma_60":9606.45,"sma_120":10344.64},{"date":"2026-10-08","open":8610,"high":8610,"low":8510,"close":8575,"volume":324,"rsi_14":33.06,"sma_20":8914.85,"sma_60":9575.28,"sma_120":10330.23},{"date":"2026-10-12","open":8575,"high":8635,"low":8550,"close":8605,"volume":891,"rsi_14":34.68,"sma_20":8875.85,"sma_60":9542.45,"sma_120":10316.93},{"date":"2026-10-13","open":8420,"high":8430,"low":8320,"close":8425,"volume":1273,"rsi_14":24.58,"sma_20":8836.85,"sma_60":9509.12,"sma_120":10299.77},{"date":"2026-10-14","open":8420,"high":8435,"low":8400,"close":8410,"volume":59,"rsi_14":18.22,"sma_20":8812.35,"sma_60":9475.28,"sma_120":10280.48},{"date":"2026-10-15","open":8125,"high":8200,"low":8110,"close":8110,"volume":74,"rsi_14":14.08,"sma_20":8776.85,"sma_60":9433.78,"sma_120":10253.68},{"date":"2026-10-16","open":8205,"high":8360,"low":8205,"close":8255,"volume":116,"rsi_14":22.48,"sma_20":8748.1,"sma_60":9394.62,"sma_120":10229.48},{"date":"2026-10-19","open":8190,"high":8190,"low":8050,"close":8065,"volume":280,"rsi_14":20.0,"sma_20":8704.25,"sma_60":9360.12,"sma_120":10202.43},{"date":"2026-10-20","open":8065,"high":8145,"low":8040,"close":8082,"volume":683,"rsi_14":24.02,"sma_20":8661.1,"sma_60":9324.32,"sma_120":10175.49},{"date":"2026-10-21","open":8200,"high":8215,"low":8190,"close":8190,"volume":24627,"rsi_14":29.94,"sma_20":8618.85,"sma_60":9291.48,"sma_120":10149.41},{"date":"2026-10-22","open":8000,"high":8000,"low":7895,"close":7895,"volume":4163,"rsi_14":26.48,"sma_20":8557.35,"sma_60":9257.07,"sma_120":10122.41},{"date":"2026-10-23","open":7920,"high":7940,"low":7885,"close":7895,"volume":1865,"rsi_14":23.91,"sma_20":8495.6,"sma_60":9228.23,"sma_120":10096.12}],"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 미국로보택시","phase":"above-fold","symbol_resolved":true}