{"status":"ok","report":{"price_analysis":{"current":19925.0,"change_1d":0.0,"change_7d":null,"change_30d":-1.3,"high_30d":20450.0,"low_30d":19730.0,"position_in_range":27.0,"support":19802.0,"resistance":20378.0},"summary":"PLUS 글로벌AI인프라(489010)은(는) Solactive Global AI Infrastructure Index (PR)를 추종하는 ETF입니다, 순자산 32.3억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"기술적 지표 데이터가 부족합니다.","trend":"횡보","grade":"C","comment":"횡보 추세","rsi_14":null,"macd":null,"macd_signal":null,"sma_20":null,"sma_60":null,"bb_upper":null,"bb_lower":null,"atr_14":null},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -77.00. 30일 누적: 외국인 0.00, 기관 -77.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-77.0,"data":[{"date":"2026-08-26","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-08-25","foreign_net":0.0,"institution_net":-75.0,"retail_net":75.0},{"date":"2026-08-24","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":-77.0,"retail_net":77.0},"d7":{"foreign_net":0,"institution_net":-77.0,"retail_net":77.0},"d14":{"foreign_net":0,"institution_net":-77.0,"retail_net":77.0},"d30":{"foreign_net":0,"institution_net":-77.0,"retail_net":77.0}}},"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":47,"summary":"모멘텀 데이터 부족","metrics":[{"name":"30일 수익률","value":-1.3,"unit":"%","percentile":47,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:43:24.812353+00:00","sections":{"prices":{"status":"available","as_of":"2026-08-26"},"technical":{"status":"unavailable_size","reason":"no_technical_14d"},"supply_demand":{"status":"available","as_of":"2026-08-26"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-08-26"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"chart_data":{"status":"available","as_of":"2026-08-26"}}},"is_etf":true,"etf":{"base_index":"Solactive Global AI Infrastructure Index (PR)","issuer":"한화자산운용","category":"","expense_ratio":0.45,"aum":300000000.0,"aum_display":"32.3억","dividend_yield":null,"tracking_error":1.54,"holdings":[{"ticker":"","name":"SUMITOMO CORP","weight":null},{"ticker":"","name":"HEWLETT PACKARD ENTERPRISE","weight":null},{"ticker":"","name":"SUPER MICRO COMPUTER INC","weight":null},{"ticker":"","name":"NVIDIA CORP","weight":null},{"ticker":"","name":"CISCO SYSTEMS INC","weight":null},{"ticker":"","name":"JOHNSON CONTROLS INTERNATION","weight":null},{"ticker":"","name":"PRYSMIAN SPA","weight":null},{"ticker":"","name":"GENERAC HOLDINGS INC","weight":null},{"ticker":"","name":"VERTIV HOLDINGS CO-A","weight":null},{"ticker":"","name":"EATON CORP PLC","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":19925.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-08-13","close":10051.3516},{"date":"2024-08-14","close":10275.4893},{"date":"2024-08-16","close":10883.1533},{"date":"2024-08-19","close":10544.4551},{"date":"2024-08-20","close":10768.5938},{"date":"2024-08-21","close":10718.7852},{"date":"2024-08-22","close":10688.9004},{"date":"2024-08-23","close":10639.0918},{"date":"2024-08-26","close":10808.4404},{"date":"2024-08-27","close":10655.0},{"date":"2024-08-28","close":10678.9385},{"date":"2024-08-29","close":10260.5469},{"date":"2024-08-30","close":10375.1064},{"date":"2024-09-02","close":10599.2451},{"date":"2024-09-03","close":10584.3027},{"date":"2024-09-04","close":10136.0264},{"date":"2024-09-05","close":9951.7344},{"date":"2024-09-06","close":9797.3281},{"date":"2024-09-09","close":9647.9033},{"date":"2024-09-10","close":9837.1748},{"date":"2024-09-11","close":9931.8115},{"date":"2024-09-12","close":10370.126},{"date":"2024-09-13","close":10439.8574},{"date":"2024-09-19","close":10544.4551},{"date":"2024-09-20","close":10723.7656},{"date":"2024-09-23","close":10913.0381},{"date":"2024-09-24","close":10977.7891},{"date":"2024-09-25","close":11047.5215},{"date":"2024-09-26","close":11221.8506},{"date":"2024-09-27","close":11142.1572},{"date":"2024-09-30","close":10903.0762},{"date":"2024-10-02","close":10798.4785},{"date":"2024-10-04","close":10957.8662},{"date":"2024-10-07","close":11401.1611},{"date":"2024-10-08","close":11550.5869},{"date":"2024-10-10","close":11704.9932},{"date":"2024-10-11","close":11675.1084},{"date":"2024-10-14","close":11959.0166},{"date":"2024-10-15","close":11934.1123},{"date":"2024-10-16","close":11824.5332},{"date":"2024-10-17","close":11949.0547},{"date":"2024-10-18","close":12203.0781},{"date":"2024-10-21","close":12163.2314},{"date":"2024-10-22","close":12297.7139},{"date":"2024-10-23","close":12227.9824},{"date":"2024-10-24","close":12093.499},{"date":"2024-10-25","close":11993.8818},{"date":"2024-10-28","close":12183.1543},{"date":"2024-10-29","close":12128.3652},{"date":"2024-10-30","close":12080.0},{"date":"2024-10-31","close":11929.1309},{"date":"2024-11-01","close":11714.9551},{"date":"2024-11-04","close":11620.3184},{"date":"2024-11-05","close":11871.0},{"date":"2024-11-06","close":12257.8672},{"date":"2024-11-07","close":12302.6953},{"date":"2024-11-08","close":12616.4883},{"date":"2024-11-11","close":12412.2734},{"date":"2024-11-12","close":12576.6416},{"date":"2024-11-13","close":12327.5996},{"date":"2024-11-14","close":12322.6182},{"date":"2024-11-15","close":12257.8672},{"date":"2024-11-18","close":12223.001},{"date":"2024-11-19","close":12252.8867},{"date":"2024-11-20","close":12790.8184},{"date":"2024-11-21","close":12417.2549},{"date":"2024-11-22","close":12731.0479},{"date":"2024-11-25","close":12880.4736},{"date":"2024-11-26","close":12770.8945},{"date":"2024-11-27","close":12402.3115},{"date":"2024-11-28","close":12392.3506},{"date":"2024-11-29","close":12352.5029},{"date":"2024-12-02","close":12347.5225},{"date":"2024-12-03","close":13000.0137},{"date":"2024-12-04","close":12810.7412},{"date":"2024-12-05","close":12950.2051},{"date":"2024-12-06","close":12910.3584},{"date":"2024-12-09","close":13009.9756},{"date":"2024-12-10","close":12915.3389},{"date":"2024-12-11","close":12706.1436},{"date":"2024-12-12","close":12636.4121},{"date":"2024-12-13","close":12651.3545},{"date":"2024-12-16","close":12437.1777},{"date":"2024-12-17","close":12412.2734},{"date":"2024-12-18","close":12148.2891},{"date":"2024-12-19","close":11949.0547},{"date":"2024-12-20","close":11834.4951},{"date":"2024-12-23","close":12332.5801},{"date":"2024-12-24","close":12457.1016},{"date":"2024-12-26","close":12661.3164},{"date":"2024-12-27","close":12656.335},{"date":"2024-12-30","close":12526.833},{"date":"2025-01-02","close":12198.0967},{"date":"2025-01-03","close":12327.5996},{"date":"2025-01-06","close":12905.3779},{"date":"2025-01-07","close":13000.0137},{"date":"2025-01-08","close":12750.9717},{"date":"2025-01-09","close":12696.1816},{"date":"2025-01-10","close":12750.9717},{"date":"2025-01-13","close":12571.6611},{"date":"2025-01-14","close":12352.5029},{"date":"2025-01-15","close":12332.5801},{"date":"2025-01-16","close":12636.4121},{"date":"2025-01-17","close":12591.584},{"date":"2025-01-20","close":12596.5645},{"date":"2025-01-21","close":12676.2588},{"date":"2025-01-22","close":12865.5303},{"date":"2025-01-23","close":13358.6348},{"date":"2025-01-24","close":13338.7109},{"date":"2025-01-31","close":12063.6143},{"date":"2025-02-03","close":11545.6064},{"date":"2025-02-04","close":11485.8359},{"date":"2025-02-05","close":11685.0693},{"date":"2025-02-06","close":12088.5186},{"date":"2025-02-07","close":12198.0967},{"date":"2025-02-10","close":12322.6182},{"date":"2025-02-11","close":12910.3584},{"date":"2025-02-12","close":12741.0098},{"date":"2025-02-13","close":12422.2354},{"date":"2025-02-14","close":12661.3164},{"date":"2025-02-17","close":13034.8799},{"date":"2025-02-18","close":12980.0898},{"date":"2025-02-19","close":13348.6729},{"date":"2025-02-20","close":13383.5391},{"date":"2025-02-21","close":13338.7109},{"date":"2025-02-24","close":12940.2432},{"date":"2025-02-25","close":12457.1016},{"date":"2025-02-26","close":12686.2197},{"date":"2025-02-27","close":12750.9717},{"date":"2025-02-28","close":11899.2461},{"date":"2025-03-04","close":11281.6211},{"date":"2025-03-05","close":11351.3525},{"date":"2025-03-06","close":11416.1035},{"date":"2025-03-07","close":11261.6973},{"date":"2025-03-10","close":11311.5059},{"date":"2025-03-11","close":10918.0195},{"date":"2025-03-12","close":11251.7363},{"date":"2025-03-13","close":11386.2188},{"date":"2025-03-14","close":11485.8359},{"date":"2025-03-17","close":11670.127},{"date":"2025-03-18","close":11729.8975},{"date":"2025-03-19","close":11635.2617},{"date":"2025-03-20","close":11904.2266},{"date":"2025-03-21","close":11839.4756},{"date":"2025-03-24","close":12038.71},{"date":"2025-03-25","close":12003.8438},{"date":"2025-03-26","close":12013.8057},{"date":"2025-03-27","close":11271.6592},{"date":"2025-03-28","close":11117.2529},{"date":"2025-03-31","close":10833.3447},{"date":"2025-04-01","close":10833.3447},{"date":"2025-04-02","close":10957.8662},{"date":"2025-04-03","close":10589.2832},{"date":"2025-04-04","close":9941.7725},{"date":"2025-04-07","close":8970.5078},{"date":"2025-04-08","close":9737.5576},{"date":"2025-04-09","close":9418.7842},{"date":"2025-04-10","close":10360.1641},{"date":"2025-04-11","close":10210.7383},{"date":"2025-04-14","close":10300.3936},{"date":"2025-04-15","close":10270.5088},{"date":"2025-04-16","close":10026.4473},{"date":"2025-04-17","close":10021.4668},{"date":"2025-04-18","close":9946.7539},{"date":"2025-04-21","close":9872.041},{"date":"2025-04-22","close":9647.9033},{"date":"2025-04-23","close":10006.5234},{"date":"2025-04-24","close":10141.0068},{"date":"2025-04-25","close":10763.6133},{"date":"2025-04-28","close":10923.0},{"date":"2025-04-29","close":10900.0},{"date":"2025-04-30","close":10420.0},{"date":"2025-05-02","close":10790.0},{"date":"2025-05-07","close":10965.0},{"date":"2025-05-08","close":11015.0},{"date":"2025-05-09","close":11000.0},{"date":"2025-05-12","close":11330.0},{"date":"2025-05-13","close":11500.0},{"date":"2025-05-14","close":12180.0},{"date":"2025-05-15","close":12155.0},{"date":"2025-05-16","close":12160.0},{"date":"2025-05-19","close":12025.0},{"date":"2025-05-20","close":12215.0},{"date":"2025-05-21","close":12110.0},{"date":"2025-05-22","close":11860.0},{"date":"2025-05-23","close":12225.0},{"date":"2025-05-26","close":12065.0},{"date":"2025-05-27","close":11945.0},{"date":"2025-05-28","close":12140.0},{"date":"2025-05-29","close":12435.0},{"date":"2025-05-30","close":12145.0},{"date":"2025-06-02","close":11830.0},{"date":"2025-06-04","close":12210.0},{"date":"2025-06-05","close":12135.0},{"date":"2025-06-09","close":12210.0},{"date":"2025-06-10","close":12330.0},{"date":"2025-06-11","close":12175.0},{"date":"2025-06-12","close":12110.0},{"date":"2025-06-13","close":12165.0},{"date":"2025-06-16","close":12040.0},{"date":"2025-06-17","close":12290.0},{"date":"2025-06-18","close":12390.0},{"date":"2025-06-19","close":12510.0},{"date":"2025-06-20","close":12430.0},{"date":"2025-06-23","close":12410.0},{"date":"2025-06-24","close":12515.0},{"date":"2025-06-25","close":12630.0},{"date":"2025-06-26","close":12845.0},{"date":"2025-06-27","close":13075.0},{"date":"2025-06-30","close":13130.0},{"date":"2025-07-01","close":13270.0},{"date":"2025-07-02","close":13050.0},{"date":"2025-07-03","close":13185.0},{"date":"2025-07-04","close":13310.0},{"date":"2025-07-07","close":13340.0},{"date":"2025-07-08","close":13310.0},{"date":"2025-07-09","close":13430.0},{"date":"2025-07-10","close":13650.0},{"date":"2025-07-11","close":13580.0},{"date":"2025-07-14","close":13610.0},{"date":"2025-07-15","close":13815.0},{"date":"2025-07-16","close":13950.0},{"date":"2025-07-17","close":13975.0},{"date":"2025-07-18","close":14230.0},{"date":"2025-07-21","close":14195.0},{"date":"2025-07-22","close":14090.0},{"date":"2025-07-23","close":13795.0},{"date":"2025-07-24","close":14235.0},{"date":"2025-07-25","close":14490.0},{"date":"2025-07-28","close":14840.0},{"date":"2025-07-29","close":15080.0},{"date":"2025-07-30","close":14850.0},{"date":"2025-07-31","close":15135.0},{"date":"2025-08-01","close":15020.0},{"date":"2025-08-04","close":14520.0},{"date":"2025-08-05","close":14830.0},{"date":"2025-08-06","close":14560.0},{"date":"2025-08-07","close":14545.0},{"date":"2025-08-08","close":14715.0},{"date":"2025-08-11","close":14690.0},{"date":"2025-08-12","close":14710.0},{"date":"2025-08-13","close":14840.0},{"date":"2025-08-14","close":14685.0},{"date":"2025-08-18","close":14495.0},{"date":"2025-08-19","close":14740.0},{"date":"2025-08-20","close":14290.0},{"date":"2025-08-21","close":14325.0},{"date":"2025-08-22","close":14215.0},{"date":"2025-08-25","close":14420.0},{"date":"2025-08-26","close":14470.0},{"date":"2025-08-27","close":14655.0},{"date":"2025-08-28","close":14450.0},{"date":"2025-08-29","close":14675.0},{"date":"2025-09-01","close":14245.0},{"date":"2025-09-02","close":14250.0},{"date":"2025-09-03","close":14045.0},{"date":"2025-09-04","close":14095.0},{"date":"2025-09-05","close":14415.0},{"date":"2025-09-08","close":14275.0},{"date":"2025-09-09","close":14160.0},{"date":"2025-09-10","close":14500.0},{"date":"2025-09-11","close":14775.0},{"date":"2025-09-12","close":14740.0},{"date":"2025-09-15","close":14725.0},{"date":"2025-09-16","close":14700.0},{"date":"2025-09-17","close":14585.0},{"date":"2025-09-18","close":14675.0},{"date":"2025-09-19","close":14920.0},{"date":"2025-09-22","close":14995.0},{"date":"2025-09-23","close":15265.0},{"date":"2025-09-24","close":15035.0},{"date":"2025-09-25","close":15010.0},{"date":"2025-09-26","close":15010.0},{"date":"2025-09-29","close":14930.0},{"date":"2025-09-30","close":15205.0},{"date":"2025-10-01","close":15460.0},{"date":"2025-10-02","close":15865.0},{"date":"2025-10-10","close":16730.0},{"date":"2025-10-13","close":16520.0},{"date":"2025-10-14","close":16335.0},{"date":"2025-10-15","close":16280.0},{"date":"2025-10-16","close":16150.0},{"date":"2025-10-17","close":15980.0},{"date":"2025-10-20","close":16300.0},{"date":"2025-10-21","close":16260.0},{"date":"2025-10-22","close":16195.0},{"date":"2025-10-23","close":16160.0},{"date":"2025-10-24","close":16490.0},{"date":"2025-10-27","close":16970.0},{"date":"2025-10-28","close":16935.0},{"date":"2025-10-29","close":17400.0},{"date":"2025-10-30","close":17620.0},{"date":"2025-10-31","close":17360.0},{"date":"2025-11-03","close":17295.0},{"date":"2025-11-04","close":16980.0},{"date":"2025-11-05","close":16550.0},{"date":"2025-11-06","close":16780.0},{"date":"2025-11-07","close":16365.0},{"date":"2025-11-10","close":16585.0},{"date":"2025-11-11","close":16650.0},{"date":"2025-11-12","close":16670.0},{"date":"2025-11-13","close":16540.0},{"date":"2025-11-14","close":15770.0},{"date":"2025-11-17","close":16420.0},{"date":"2025-11-18","close":15700.0},{"date":"2025-11-19","close":15385.0},{"date":"2025-11-20","close":16325.0},{"date":"2025-11-21","close":15385.0},{"date":"2025-11-24","close":15650.0},{"date":"2025-11-25","close":15650.0},{"date":"2025-11-26","close":15620.0},{"date":"2025-11-27","close":15635.0},{"date":"2025-11-28","close":15640.0},{"date":"2025-12-01","close":15575.0},{"date":"2025-12-02","close":15785.0},{"date":"2025-12-03","close":15840.0},{"date":"2025-12-04","close":15830.0},{"date":"2025-12-05","close":16030.0},{"date":"2025-12-08","close":16275.0},{"date":"2025-12-09","close":16420.0},{"date":"2025-12-10","close":16100.0},{"date":"2025-12-11","close":16030.0},{"date":"2025-12-12","close":16000.0},{"date":"2025-12-15","close":15675.0},{"date":"2025-12-16","close":15595.0},{"date":"2025-12-17","close":15825.0},{"date":"2025-12-18","close":15525.0},{"date":"2025-12-19","close":15555.0},{"date":"2025-12-22","close":16005.0},{"date":"2025-12-23","close":16000.0},{"date":"2025-12-24","close":15865.0},{"date":"2025-12-26","close":15760.0},{"date":"2025-12-29","close":15780.0},{"date":"2025-12-30","close":15630.0},{"date":"2026-01-02","close":15690.0},{"date":"2026-01-05","close":16065.0},{"date":"2026-01-06","close":16115.0},{"date":"2026-01-07","close":15990.0},{"date":"2026-01-08","close":15915.0},{"date":"2026-01-09","close":15690.0},{"date":"2026-01-12","close":15760.0},{"date":"2026-01-13","close":15980.0},{"date":"2026-01-14","close":16130.0},{"date":"2026-01-15","close":15985.0},{"date":"2026-01-16","close":16440.0},{"date":"2026-01-19","close":16475.0},{"date":"2026-01-20","close":16360.0},{"date":"2026-01-21","close":16005.0},{"date":"2026-01-22","close":16347.0},{"date":"2026-01-23","close":16605.0},{"date":"2026-01-26","close":16250.0},{"date":"2026-01-27","close":16575.0},{"date":"2026-01-28","close":16545.0},{"date":"2026-01-29","close":16515.0},{"date":"2026-01-30","close":16760.0},{"date":"2026-02-02","close":16405.0},{"date":"2026-02-03","close":16750.0},{"date":"2026-02-04","close":16685.0},{"date":"2026-02-05","close":16830.0},{"date":"2026-02-06","close":16580.0},{"date":"2026-02-09","close":17575.0},{"date":"2026-02-10","close":17770.0},{"date":"2026-02-11","close":17745.0},{"date":"2026-02-12","close":18035.0},{"date":"2026-02-13","close":17350.0},{"date":"2026-02-19","close":17450.0},{"date":"2026-02-20","close":17490.0},{"date":"2026-02-23","close":17365.0},{"date":"2026-02-24","close":17430.0},{"date":"2026-02-25","close":17395.0},{"date":"2026-02-26","close":17510.0},{"date":"2026-02-27","close":17350.0},{"date":"2026-03-03","close":17730.0},{"date":"2026-03-04","close":16950.0},{"date":"2026-03-05","close":17715.0},{"date":"2026-03-06","close":17665.0},{"date":"2026-03-09","close":16875.0},{"date":"2026-03-10","close":17350.0},{"date":"2026-03-11","close":17775.0},{"date":"2026-03-12","close":17540.0},{"date":"2026-03-13","close":17630.0},{"date":"2026-03-16","close":17625.0},{"date":"2026-03-17","close":17750.0},{"date":"2026-03-18","close":17830.0},{"date":"2026-03-19","close":17740.0},{"date":"2026-03-20","close":17685.0},{"date":"2026-03-23","close":17190.0},{"date":"2026-03-24","close":17200.0},{"date":"2026-03-25","close":17960.0},{"date":"2026-03-26","close":18150.0},{"date":"2026-03-27","close":17690.0},{"date":"2026-03-30","close":17345.0},{"date":"2026-03-31","close":17290.0},{"date":"2026-04-01","close":17465.0},{"date":"2026-04-02","close":17480.0},{"date":"2026-04-03","close":17770.0},{"date":"2026-04-06","close":17800.0},{"date":"2026-04-07","close":17725.0},{"date":"2026-04-08","close":18310.0},{"date":"2026-04-09","close":18385.0},{"date":"2026-04-10","close":18745.0},{"date":"2026-04-13","close":18700.0},{"date":"2026-04-14","close":19365.0},{"date":"2026-04-15","close":19315.0},{"date":"2026-04-16","close":19160.0},{"date":"2026-04-17","close":19420.0},{"date":"2026-04-20","close":19550.0},{"date":"2026-04-21","close":19715.0},{"date":"2026-04-22","close":20270.0},{"date":"2026-04-23","close":20055.0},{"date":"2026-04-24","close":20170.0},{"date":"2026-04-27","close":20550.0},{"date":"2026-04-28","close":20415.0},{"date":"2026-04-29","close":20240.0},{"date":"2026-04-30","close":20000.0},{"date":"2026-05-04","close":20470.0},{"date":"2026-05-06","close":20595.0},{"date":"2026-05-07","close":20900.0},{"date":"2026-05-08","close":21315.0},{"date":"2026-05-11","close":21775.0},{"date":"2026-05-12","close":22310.0},{"date":"2026-05-13","close":22370.0},{"date":"2026-05-14","close":22765.0},{"date":"2026-05-15","close":23130.0},{"date":"2026-05-18","close":22230.0},{"date":"2026-05-19","close":22085.0},{"date":"2026-05-20","close":21715.0},{"date":"2026-05-21","close":22390.0},{"date":"2026-05-22","close":22560.0},{"date":"2026-05-26","close":23250.0},{"date":"2026-05-27","close":23050.0},{"date":"2026-05-28","close":22695.0},{"date":"2026-05-29","close":23275.0},{"date":"2026-06-01","close":23460.0},{"date":"2026-06-02","close":24800.0},{"date":"2026-06-04","close":24565.0},{"date":"2026-06-05","close":24495.0},{"date":"2026-06-08","close":23115.0},{"date":"2026-06-09","close":23390.0},{"date":"2026-06-10","close":22700.0},{"date":"2026-06-11","close":21720.0},{"date":"2026-06-12","close":22305.0},{"date":"2026-06-15","close":22830.0},{"date":"2026-06-16","close":22595.0},{"date":"2026-06-17","close":22535.0},{"date":"2026-06-18","close":22730.0},{"date":"2026-06-19","close":22905.0},{"date":"2026-06-22","close":23025.0},{"date":"2026-06-23","close":23255.0},{"date":"2026-06-24","close":23090.0},{"date":"2026-06-25","close":23465.0},{"date":"2026-06-26","close":22395.0},{"date":"2026-06-29","close":22240.0},{"date":"2026-06-30","close":22415.0},{"date":"2026-07-01","close":22880.0},{"date":"2026-07-02","close":22200.0},{"date":"2026-07-03","close":21545.0},{"date":"2026-07-06","close":21590.0},{"date":"2026-07-07","close":21365.0},{"date":"2026-07-08","close":20785.0},{"date":"2026-07-09","close":21445.0},{"date":"2026-07-10","close":21690.0},{"date":"2026-07-13","close":21565.0},{"date":"2026-07-14","close":21510.0},{"date":"2026-07-15","close":21830.0},{"date":"2026-07-16","close":21155.0},{"date":"2026-07-20","close":20120.0},{"date":"2026-07-21","close":20220.0},{"date":"2026-07-22","close":21035.0},{"date":"2026-07-23","close":20845.0},{"date":"2026-07-24","close":20995.0},{"date":"2026-07-27","close":21115.0},{"date":"2026-07-28","close":19965.0},{"date":"2026-07-29","close":19265.0},{"date":"2026-07-30","close":18580.0},{"date":"2026-07-31","close":19420.0},{"date":"2026-08-03","close":19895.0},{"date":"2026-08-04","close":20530.0},{"date":"2026-08-05","close":21230.0},{"date":"2026-08-06","close":21115.0},{"date":"2026-08-07","close":21225.0},{"date":"2026-08-10","close":21365.0},{"date":"2026-08-11","close":21245.0},{"date":"2026-08-12","close":21445.0},{"date":"2026-08-13","close":22075.0},{"date":"2026-08-14","close":22220.0},{"date":"2026-08-18","close":21725.0},{"date":"2026-08-19","close":20950.0},{"date":"2026-08-20","close":20615.0},{"date":"2026-08-21","close":20230.0},{"date":"2026-08-24","close":20180.0},{"date":"2026-08-25","close":19925.0},{"date":"2026-08-26","close":19925.0}],"chart_data":[{"date":"2024-10-23","open":12208,"high":12267,"low":12208,"close":12228,"volume":3852},{"date":"2024-10-24","open":12177,"high":12177,"low":12009,"close":12093,"volume":335},{"date":"2024-10-25","open":12088,"high":12098,"low":11959,"close":11994,"volume":2935},{"date":"2024-10-28","open":12073,"high":12317,"low":12073,"close":12183,"volume":99},{"date":"2024-10-29","open":12182,"high":12212,"low":12128,"close":12128,"volume":795},{"date":"2024-10-30","open":12154,"high":12319,"low":12075,"close":12080,"volume":411},{"date":"2024-10-31","open":11968,"high":11968,"low":11874,"close":11929,"volume":2019},{"date":"2024-11-01","open":11650,"high":11734,"low":11475,"close":11715,"volume":100690},{"date":"2024-11-04","open":11714,"high":11714,"low":11580,"close":11620,"volume":352},{"date":"2024-11-05","open":11621,"high":11885,"low":11547,"close":11871,"volume":50700},{"date":"2024-11-06","open":12073,"high":12302,"low":12073,"close":12258,"volume":542},{"date":"2024-11-07","open":12507,"high":12507,"low":12268,"close":12303,"volume":300},{"date":"2024-11-08","open":12372,"high":12616,"low":12367,"close":12616,"volume":1144},{"date":"2024-11-11","open":12621,"high":12621,"low":12302,"close":12412,"volume":4888},{"date":"2024-11-12","open":12312,"high":12577,"low":12312,"close":12577,"volume":717},{"date":"2024-11-13","open":12542,"high":12542,"low":12303,"close":12328,"volume":7359},{"date":"2024-11-14","open":12537,"high":12537,"low":12238,"close":12323,"volume":433},{"date":"2024-11-15","open":12367,"high":12367,"low":12103,"close":12258,"volume":112},{"date":"2024-11-18","open":12327,"high":12327,"low":12058,"close":12223,"volume":91},{"date":"2024-11-19","open":12253,"high":12312,"low":12253,"close":12253,"volume":109},{"date":"2024-11-20","open":12800,"high":12825,"low":12626,"close":12791,"volume":10269},{"date":"2024-11-21","open":13174,"high":13174,"low":12292,"close":12417,"volume":1955},{"date":"2024-11-22","open":12905,"high":12905,"low":12726,"close":12731,"volume":8744},{"date":"2024-11-25","open":12850,"high":12939,"low":12810,"close":12880,"volume":3345},{"date":"2024-11-26","open":12153,"high":12771,"low":12153,"close":12771,"volume":3568},{"date":"2024-11-27","open":12501,"high":12501,"low":12347,"close":12402,"volume":348},{"date":"2024-11-28","open":12840,"high":12840,"low":12247,"close":12392,"volume":3588},{"date":"2024-11-29","open":12004,"high":12456,"low":12004,"close":12353,"volume":2409},{"date":"2024-12-02","open":12352,"high":12522,"low":12348,"close":12348,"volume":339},{"date":"2024-12-03","open":12476,"high":13014,"low":12476,"close":13000,"volume":2337},{"date":"2024-12-04","open":13010,"high":13010,"low":12691,"close":12811,"volume":2363},{"date":"2024-12-05","open":12651,"high":13024,"low":12651,"close":12950,"volume":1066},{"date":"2024-12-06","open":12949,"high":12949,"low":12855,"close":12910,"volume":1339},{"date":"2024-12-09","open":12168,"high":13159,"low":12168,"close":13010,"volume":2659},{"date":"2024-12-10","open":12999,"high":12999,"low":12915,"close":12915,"volume":301},{"date":"2024-12-11","open":12651,"high":12706,"low":12422,"close":12706,"volume":1179},{"date":"2024-12-12","open":12705,"high":12710,"low":12561,"close":12636,"volume":1638},{"date":"2024-12-13","open":12551,"high":12700,"low":12551,"close":12651,"volume":292},{"date":"2024-12-16","open":12651,"high":12651,"low":12432,"close":12437,"volume":392},{"date":"2024-12-17","open":12805,"high":12805,"low":12272,"close":12412,"volume":359},{"date":"2024-12-18","open":12302,"high":12302,"low":12133,"close":12148,"volume":35},{"date":"2024-12-19","open":12148,"high":12148,"low":11914,"close":11949,"volume":752},{"date":"2024-12-20","open":11853,"high":11958,"low":11371,"close":11834,"volume":402},{"date":"2024-12-23","open":11854,"high":12332,"low":11854,"close":12333,"volume":40},{"date":"2024-12-24","open":12506,"high":12506,"low":12457,"close":12457,"volume":93},{"date":"2024-12-26","open":12451,"high":12680,"low":12451,"close":12661,"volume":725},{"date":"2024-12-27","open":12705,"high":12785,"low":12656,"close":12656,"volume":825},{"date":"2024-12-30","open":12656,"high":12656,"low":12352,"close":12527,"volume":442},{"date":"2025-01-02","open":12352,"high":12352,"low":12197,"close":12198,"volume":683},{"date":"2025-01-03","open":12283,"high":12347,"low":12243,"close":12328,"volume":27},{"date":"2025-01-06","open":12401,"high":12914,"low":12401,"close":12905,"volume":1950},{"date":"2025-01-07","open":13323,"high":13323,"low":13000,"close":13000,"volume":4861},{"date":"2025-01-08","open":12860,"high":12860,"low":12696,"close":12751,"volume":416},{"date":"2025-01-09","open":12551,"high":12696,"low":12551,"close":12696,"volume":498},{"date":"2025-01-10","open":12686,"high":12751,"low":12686,"close":12751,"volume":488},{"date":"2025-01-13","open":12671,"high":12671,"low":12562,"close":12572,"volume":590},{"date":"2025-01-14","open":12411,"high":12451,"low":12353,"close":12353,"volume":300},{"date":"2025-01-15","open":13323,"high":13323,"low":12332,"close":12333,"volume":681},{"date":"2025-01-16","open":12611,"high":12636,"low":12496,"close":12636,"volume":378},{"date":"2025-01-17","open":13015,"high":13015,"low":12382,"close":12592,"volume":125},{"date":"2025-01-20","open":12786,"high":12786,"low":12597,"close":12597,"volume":154},{"date":"2025-01-21","open":12108,"high":12676,"low":12108,"close":12676,"volume":136},{"date":"2025-01-22","open":12716,"high":12910,"low":12716,"close":12866,"volume":14812},{"date":"2025-01-23","open":13329,"high":13368,"low":13149,"close":13359,"volume":12645},{"date":"2025-01-24","open":13368,"high":13403,"low":13319,"close":13339,"volume":3853},{"date":"2025-01-31","open":13502,"high":13502,"low":11869,"close":12064,"volume":4414},{"date":"2025-02-03","open":11008,"high":11829,"low":11008,"close":11546,"volume":5962},{"date":"2025-02-04","open":11545,"high":11600,"low":11351,"close":11486,"volume":729},{"date":"2025-02-05","open":11694,"high":11704,"low":11455,"close":11685,"volume":1080},{"date":"2025-02-06","open":11715,"high":12218,"low":11715,"close":12089,"volume":2660},{"date":"2025-02-07","open":12088,"high":12217,"low":12088,"close":12198,"volume":1350},{"date":"2025-02-10","open":12198,"high":12507,"low":12198,"close":12323,"volume":975},{"date":"2025-02-11","open":12516,"high":12929,"low":12516,"close":12910,"volume":6261},{"date":"2025-02-12","open":12910,"high":12910,"low":12576,"close":12741,"volume":3501},{"date":"2025-02-13","open":12950,"high":12950,"low":12352,"close":12422,"volume":999},{"date":"2025-02-14","open":12785,"high":12785,"low":12601,"close":12661,"volume":1833},{"date":"2025-02-17","open":13044,"high":13044,"low":12900,"close":13035,"volume":1725},{"date":"2025-02-18","open":13034,"high":13069,"low":12955,"close":12980,"volume":5216},{"date":"2025-02-19","open":13084,"high":13508,"low":13084,"close":13349,"volume":10732},{"date":"2025-02-20","open":13349,"high":13443,"low":13324,"close":13384,"volume":531},{"date":"2025-02-21","open":13383,"high":13428,"low":13324,"close":13339,"volume":1828},{"date":"2025-02-24","open":13348,"high":13348,"low":12860,"close":12940,"volume":2582},{"date":"2025-02-25","open":12317,"high":12466,"low":12317,"close":12457,"volume":2571},{"date":"2025-02-26","open":12456,"high":12730,"low":12456,"close":12686,"volume":1108},{"date":"2025-02-27","open":12666,"high":12751,"low":12521,"close":12751,"volume":2840},{"date":"2025-02-28","open":11943,"high":11943,"low":11854,"close":11899,"volume":491},{"date":"2025-03-04","open":10793,"high":11286,"low":10793,"close":11282,"volume":4381},{"date":"2025-03-05","open":10808,"high":11380,"low":10808,"close":11351,"volume":914},{"date":"2025-03-06","open":11440,"high":11440,"low":11326,"close":11416,"volume":233},{"date":"2025-03-07","open":11416,"high":11416,"low":11192,"close":11262,"volume":835},{"date":"2025-03-10","open":11312,"high":11316,"low":11307,"close":11312,"volume":66},{"date":"2025-03-11","open":11306,"high":11306,"low":10743,"close":10918,"volume":2346},{"date":"2025-03-12","open":10928,"high":11306,"low":10928,"close":11252,"volume":194},{"date":"2025-03-13","open":11495,"high":11669,"low":11386,"close":11386,"volume":749},{"date":"2025-03-14","open":11725,"high":11725,"low":11311,"close":11486,"volume":153},{"date":"2025-03-17","open":11779,"high":11779,"low":11610,"close":11670,"volume":895},{"date":"2025-03-18","open":11660,"high":11769,"low":11630,"close":11730,"volume":780},{"date":"2025-03-19","open":11515,"high":11644,"low":11515,"close":11635,"volume":706},{"date":"2025-03-20","open":11844,"high":11928,"low":11844,"close":11904,"volume":146},{"date":"2025-03-21","open":11456,"high":11933,"low":11456,"close":11839,"volume":529},{"date":"2025-03-24","open":11615,"high":12038,"low":11615,"close":12039,"volume":1857},{"date":"2025-03-25","open":12138,"high":12138,"low":12004,"close":12004,"volume":680},{"date":"2025-03-26","open":11939,"high":12014,"low":11939,"close":12014,"volume":186},{"date":"2025-03-27","open":11356,"high":11361,"low":11252,"close":11272,"volume":139},{"date":"2025-03-28","open":11271,"high":11271,"low":11112,"close":11117,"volume":79},{"date":"2025-03-31","open":11126,"high":11126,"low":10753,"close":10833,"volume":2395},{"date":"2025-04-01","open":10813,"high":10833,"low":10788,"close":10833,"volume":76},{"date":"2025-04-02","open":11032,"high":11032,"low":10918,"close":10958,"volume":75},{"date":"2025-04-03","open":10947,"high":10947,"low":10549,"close":10589,"volume":149},{"date":"2025-04-04","open":10549,"high":10549,"low":9887,"close":9942,"volume":206},{"date":"2025-04-07","open":9861,"high":9861,"low":8871,"close":8971,"volume":1047},{"date":"2025-04-08","open":8970,"high":9772,"low":8970,"close":9738,"volume":498},{"date":"2025-04-09","open":9737,"high":9737,"low":9419,"close":9419,"volume":197},{"date":"2025-04-10","open":10514,"high":10514,"low":10330,"close":10360,"volume":367},{"date":"2025-04-11","open":11805,"high":11805,"low":9996,"close":10211,"volume":76},{"date":"2025-04-14","open":10210,"high":10314,"low":10210,"close":10300,"volume":115},{"date":"2025-04-15","open":10364,"high":10364,"low":10261,"close":10271,"volume":533},{"date":"2025-04-16","open":10140,"high":10140,"low":10026,"close":10026,"volume":126},{"date":"2025-04-17","open":10025,"high":10050,"low":9991,"close":10021,"volume":84},{"date":"2025-04-18","open":9947,"high":9971,"low":9942,"close":9947,"volume":91},{"date":"2025-04-21","open":9946,"high":9946,"low":9812,"close":9872,"volume":130},{"date":"2025-04-22","open":9712,"high":9782,"low":9648,"close":9648,"volume":58},{"date":"2025-04-23","open":9663,"high":10041,"low":9663,"close":10007,"volume":66},{"date":"2025-04-24","open":10006,"high":10165,"low":10006,"close":10141,"volume":32},{"date":"2025-04-25","open":10793,"high":10808,"low":10699,"close":10764,"volume":543},{"date":"2025-04-28","open":10967,"high":10967,"low":10908,"close":10923,"volume":295},{"date":"2025-04-29","open":10930,"high":10930,"low":10865,"close":10900,"volume":1084},{"date":"2025-04-30","open":10900,"high":10900,"low":10420,"close":10420,"volume":1950},{"date":"2025-05-02","open":10940,"high":11065,"low":10790,"close":10790,"volume":3355},{"date":"2025-05-07","open":10885,"high":10975,"low":10855,"close":10965,"volume":317},{"date":"2025-05-08","open":12025,"high":12025,"low":10980,"close":11015,"volume":2931},{"date":"2025-05-09","open":11985,"high":11985,"low":10940,"close":11000,"volume":824},{"date":"2025-05-12","open":11265,"high":11340,"low":11240,"close":11330,"volume":1438},{"date":"2025-05-13","open":11430,"high":11535,"low":11430,"close":11500,"volume":442},{"date":"2025-05-14","open":12130,"high":12180,"low":12020,"close":12180,"volume":3195},{"date":"2025-05-15","open":12185,"high":12410,"low":12145,"close":12155,"volume":3661},{"date":"2025-05-16","open":12150,"high":12220,"low":12090,"close":12160,"volume":874},{"date":"2025-05-19","open":12160,"high":12160,"low":12015,"close":12025,"volume":400},{"date":"2025-05-20","open":12265,"high":12310,"low":12165,"close":12215,"volume":3727},{"date":"2025-05-21","open":12150,"high":12177,"low":12100,"close":12110,"volume":433},{"date":"2025-05-22","open":11820,"high":11950,"low":11820,"close":11860,"volume":1224},{"date":"2025-05-23","open":12630,"high":12630,"low":11865,"close":12225,"volume":2745},{"date":"2025-05-26","open":12255,"high":12320,"low":12065,"close":12065,"volume":1706},{"date":"2025-05-27","open":12060,"high":12060,"low":11935,"close":11945,"volume":222},{"date":"2025-05-28","open":12320,"high":12320,"low":12080,"close":12140,"volume":410},{"date":"2025-05-29","open":12180,"high":12550,"low":12180,"close":12435,"volume":2198},{"date":"2025-05-30","open":12435,"high":12435,"low":11995,"close":12145,"volume":1076},{"date":"2025-06-02","open":11660,"high":11960,"low":11660,"close":11830,"volume":230},{"date":"2025-06-04","open":11835,"high":12315,"low":11835,"close":12210,"volume":800},{"date":"2025-06-05","open":12210,"high":12210,"low":12135,"close":12135,"volume":1539},{"date":"2025-06-09","open":12160,"high":12245,"low":12160,"close":12210,"volume":761},{"date":"2025-06-10","open":12210,"high":12335,"low":12205,"close":12330,"volume":453},{"date":"2025-06-11","open":12550,"high":12550,"low":12125,"close":12175,"volume":1900},{"date":"2025-06-12","open":12175,"high":12285,"low":12095,"close":12110,"volume":784},{"date":"2025-06-13","open":12225,"high":12225,"low":12120,"close":12165,"volume":570},{"date":"2025-06-16","open":12165,"high":12165,"low":12030,"close":12040,"volume":313},{"date":"2025-06-17","open":11615,"high":12340,"low":11615,"close":12290,"volume":1786},{"date":"2025-06-18","open":12405,"high":12410,"low":12390,"close":12390,"volume":721},{"date":"2025-06-19","open":12575,"high":12600,"low":12510,"close":12510,"volume":479},{"date":"2025-06-20","open":12510,"high":12510,"low":12345,"close":12430,"volume":1128},{"date":"2025-06-23","open":12430,"high":12440,"low":12300,"close":12410,"volume":434},{"date":"2025-06-24","open":12430,"high":12530,"low":12430,"close":12515,"volume":489},{"date":"2025-06-25","open":12630,"high":12630,"low":12570,"close":12630,"volume":1556},{"date":"2025-06-26","open":12775,"high":12880,"low":12775,"close":12845,"volume":642},{"date":"2025-06-27","open":13230,"high":13230,"low":12965,"close":13075,"volume":810},{"date":"2025-06-30","open":13080,"high":13260,"low":13080,"close":13130,"volume":1923},{"date":"2025-07-01","open":13240,"high":13280,"low":13235,"close":13270,"volume":1559},{"date":"2025-07-02","open":13270,"high":13270,"low":12910,"close":13050,"volume":591},{"date":"2025-07-03","open":13560,"high":13560,"low":13110,"close":13185,"volume":9158},{"date":"2025-07-04","open":13310,"high":13440,"low":13310,"close":13310,"volume":791},{"date":"2025-07-07","open":13310,"high":13340,"low":13255,"close":13340,"volume":268},{"date":"2025-07-08","open":13340,"high":13340,"low":13200,"close":13310,"volume":815},{"date":"2025-07-09","open":13450,"high":13450,"low":13345,"close":13430,"volume":794},{"date":"2025-07-10","open":13540,"high":13655,"low":13540,"close":13650,"volume":1118},{"date":"2025-07-11","open":13650,"high":13650,"low":13475,"close":13580,"volume":447},{"date":"2025-07-14","open":13580,"high":13645,"low":13520,"close":13610,"volume":712},{"date":"2025-07-15","open":13610,"high":13835,"low":13610,"close":13815,"volume":22827},{"date":"2025-07-16","open":14820,"high":14820,"low":13845,"close":13950,"volume":20229},{"date":"2025-07-17","open":13970,"high":13975,"low":13960,"close":13975,"volume":3843},{"date":"2025-07-18","open":14370,"high":14370,"low":14230,"close":14230,"volume":7029},{"date":"2025-07-21","open":14655,"high":14655,"low":14165,"close":14195,"volume":3848},{"date":"2025-07-22","open":14100,"high":14120,"low":14025,"close":14090,"volume":647},{"date":"2025-07-23","open":13985,"high":14000,"low":13795,"close":13795,"volume":7240},{"date":"2025-07-24","open":13810,"high":14470,"low":13810,"close":14235,"volume":14767},{"date":"2025-07-25","open":14430,"high":14505,"low":14352,"close":14490,"volume":3655},{"date":"2025-07-28","open":14505,"high":14840,"low":14505,"close":14840,"volume":6876},{"date":"2025-07-29","open":15145,"high":15170,"low":14935,"close":15080,"volume":4229},{"date":"2025-07-30","open":15170,"high":15170,"low":14600,"close":14850,"volume":8400},{"date":"2025-07-31","open":15125,"high":15280,"low":15065,"close":15135,"volume":99072},{"date":"2025-08-01","open":15135,"high":15135,"low":14830,"close":15020,"volume":3542},{"date":"2025-08-04","open":15015,"high":15015,"low":14500,"close":14520,"volume":24906},{"date":"2025-08-05","open":14520,"high":14980,"low":14520,"close":14830,"volume":60798},{"date":"2025-08-06","open":14505,"high":14560,"low":14395,"close":14560,"volume":338290},{"date":"2025-08-07","open":14560,"high":14660,"low":14545,"close":14545,"volume":968},{"date":"2025-08-08","open":14725,"high":14805,"low":14660,"close":14715,"volume":16756},{"date":"2025-08-11","open":14740,"high":14830,"low":14680,"close":14690,"volume":40629},{"date":"2025-08-12","open":15880,"high":15880,"low":14640,"close":14710,"volume":155082},{"date":"2025-08-13","open":15150,"high":15150,"low":14710,"close":14840,"volume":626445},{"date":"2025-08-14","open":14745,"high":14745,"low":14640,"close":14685,"volume":743},{"date":"2025-08-18","open":14685,"high":14685,"low":14480,"close":14495,"volume":8105},{"date":"2025-08-19","open":14925,"high":14925,"low":14705,"close":14740,"volume":2798},{"date":"2025-08-20","open":14740,"high":14740,"low":14280,"close":14290,"volume":9479},{"date":"2025-08-21","open":14295,"high":14355,"low":14295,"close":14325,"volume":292},{"date":"2025-08-22","open":14310,"high":14310,"low":14175,"close":14215,"volume":1446},{"date":"2025-08-25","open":14215,"high":14420,"low":14215,"close":14420,"volume":1126},{"date":"2025-08-26","open":14855,"high":14855,"low":14420,"close":14470,"volume":1399},{"date":"2025-08-27","open":14890,"high":14890,"low":14600,"close":14655,"volume":638},{"date":"2025-08-28","open":14500,"high":14555,"low":14365,"close":14450,"volume":1087},{"date":"2025-08-29","open":14755,"high":14755,"low":14645,"close":14675,"volume":575},{"date":"2025-09-01","open":15580,"high":15580,"low":14235,"close":14245,"volume":1174},{"date":"2025-09-02","open":14375,"high":14375,"low":14235,"close":14250,"volume":657},{"date":"2025-09-03","open":14250,"high":14250,"low":14045,"close":14045,"volume":327},{"date":"2025-09-04","open":14045,"high":14095,"low":14045,"close":14095,"volume":318},{"date":"2025-09-05","open":14325,"high":14415,"low":14325,"close":14415,"volume":236},{"date":"2025-09-08","open":14270,"high":14295,"low":14155,"close":14275,"volume":1958},{"date":"2025-09-09","open":14230,"high":14230,"low":14080,"close":14160,"volume":1182},{"date":"2025-09-10","open":14450,"high":14500,"low":14450,"close":14500,"volume":1079},{"date":"2025-09-11","open":14825,"high":14880,"low":14775,"close":14775,"volume":8117},{"date":"2025-09-12","open":14775,"high":14860,"low":14740,"close":14740,"volume":1719},{"date":"2025-09-15","open":14500,"high":14735,"low":14500,"close":14725,"volume":2436},{"date":"2025-09-16","open":14520,"high":14820,"low":14520,"close":14700,"volume":981},{"date":"2025-09-17","open":14715,"high":14715,"low":14570,"close":14585,"volume":1346},{"date":"2025-09-18","open":14835,"high":14835,"low":14655,"close":14675,"volume":1634},{"date":"2025-09-19","open":14915,"high":14920,"low":14910,"close":14920,"volume":909},{"date":"2025-09-22","open":14995,"high":15055,"low":14960,"close":14995,"volume":2571},{"date":"2025-09-23","open":15250,"high":15285,"low":15210,"close":15265,"volume":3314},{"date":"2025-09-24","open":15265,"high":15265,"low":14950,"close":15035,"volume":836},{"date":"2025-09-25","open":15290,"high":15290,"low":14870,"close":15010,"volume":1181},{"date":"2025-09-26","open":15010,"high":15010,"low":14870,"close":15010,"volume":6373},{"date":"2025-09-29","open":15010,"high":15010,"low":14920,"close":14930,"volume":940},{"date":"2025-09-30","open":15175,"high":15220,"low":15095,"close":15205,"volume":512},{"date":"2025-10-01","open":15460,"high":15640,"low":15450,"close":15460,"volume":7972},{"date":"2025-10-02","open":15620,"high":15875,"low":15620,"close":15865,"volume":2398},{"date":"2025-10-10","open":16605,"high":16755,"low":15880,"close":16730,"volume":4290},{"date":"2025-10-13","open":16730,"high":16730,"low":15350,"close":16520,"volume":4898},{"date":"2025-10-14","open":16880,"high":17065,"low":16320,"close":16335,"volume":11145},{"date":"2025-10-15","open":16335,"high":16335,"low":16000,"close":16280,"volume":12873},{"date":"2025-10-16","open":16335,"high":16335,"low":16045,"close":16150,"volume":2155},{"date":"2025-10-17","open":16150,"high":16205,"low":15935,"close":15980,"volume":2486},{"date":"2025-10-20","open":15980,"high":16305,"low":15980,"close":16300,"volume":2717},{"date":"2025-10-21","open":16620,"high":16620,"low":16100,"close":16260,"volume":3913},{"date":"2025-10-22","open":16570,"high":16735,"low":16195,"close":16195,"volume":3911},{"date":"2025-10-23","open":16200,"high":16295,"low":15885,"close":16160,"volume":796},{"date":"2025-10-24","open":16510,"high":16690,"low":16430,"close":16490,"volume":1780},{"date":"2025-10-27","open":17000,"high":17010,"low":16775,"close":16970,"volume":5602},{"date":"2025-10-28","open":16970,"high":17090,"low":16905,"close":16935,"volume":1494},{"date":"2025-10-29","open":17165,"high":17415,"low":17165,"close":17400,"volume":2544},{"date":"2025-10-30","open":17400,"high":17645,"low":17250,"close":17620,"volume":4684},{"date":"2025-10-31","open":18145,"high":18145,"low":17320,"close":17360,"volume":3648},{"date":"2025-11-03","open":18045,"high":18045,"low":17190,"close":17295,"volume":2727,"rsi_14":67.98,"sma_20":16475.5,"sma_60":15228.17,"sma_120":14058.83},{"date":"2025-11-04","open":17725,"high":17725,"low":16980,"close":16980,"volume":2674,"rsi_14":61.95,"sma_20":16564.25,"sma_60":15269.17,"sma_120":14108.54},{"date":"2025-11-05","open":16980,"high":16980,"low":16030,"close":16550,"volume":5547,"rsi_14":56.19,"sma_20":16618.75,"sma_60":15297.83,"sma_120":14154.79},{"date":"2025-11-06","open":16780,"high":16800,"low":16620,"close":16780,"volume":459,"rsi_14":62.16,"sma_20":16664.5,"sma_60":15334.83,"sma_120":14200.21},{"date":"2025-11-07","open":16550,"high":16550,"low":16115,"close":16365,"volume":1709,"rsi_14":50.96,"sma_20":16646.25,"sma_60":15365.17,"sma_120":14240.75},{"date":"2025-11-10","open":16365,"high":16625,"low":16350,"close":16585,"volume":1687,"rsi_14":54.56,"sma_20":16649.5,"sma_60":15396.33,"sma_120":14277.46},{"date":"2025-11-11","open":16910,"high":16910,"low":16620,"close":16650,"volume":5277,"rsi_14":56.38,"sma_20":16665.25,"sma_60":15429.0,"sma_120":14314.92},{"date":"2025-11-12","open":16565,"high":16697,"low":16555,"close":16670,"volume":1069,"rsi_14":57.18,"sma_20":16684.75,"sma_60":15461.67,"sma_120":14352.5},{"date":"2025-11-13","open":16670,"high":16747,"low":16515,"close":16540,"volume":9600,"rsi_14":50.75,"sma_20":16704.25,"sma_60":15490.0,"sma_120":14390.12},{"date":"2025-11-14","open":16220,"high":16225,"low":15770,"close":15770,"volume":2142,"rsi_14":33.52,"sma_20":16693.75,"sma_60":15508.08,"sma_120":14419.75},{"date":"2025-11-17","open":16285,"high":16430,"low":16130,"close":16420,"volume":1077,"rsi_14":43.95,"sma_20":16699.75,"sma_60":15540.17,"sma_120":14455.67},{"date":"2025-11-18","open":16420,"high":16420,"low":15685,"close":15700,"volume":887,"rsi_14":31.15,"sma_20":16671.75,"sma_60":15556.17,"sma_120":14487.67},{"date":"2025-11-19","open":15650,"high":15650,"low":15345,"close":15385,"volume":1593,"rsi_14":25.73,"sma_20":16631.25,"sma_60":15574.42,"sma_120":14514.0},{"date":"2025-11-20","open":15720,"high":16415,"low":15720,"close":16325,"volume":2119,"rsi_14":40.21,"sma_20":16639.5,"sma_60":15607.75,"sma_120":14549.5},{"date":"2025-11-21","open":16200,"high":16200,"low":15250,"close":15385,"volume":1691,"rsi_14":34.5,"sma_20":16584.25,"sma_60":15627.25,"sma_120":14578.17},{"date":"2025-11-24","open":15385,"high":15720,"low":15340,"close":15650,"volume":2453,"rsi_14":39.12,"sma_20":16518.25,"sma_60":15647.75,"sma_120":14607.42},{"date":"2025-11-25","open":15900,"high":15900,"low":15540,"close":15650,"volume":1184,"rsi_14":42.08,"sma_20":16454.0,"sma_60":15667.42,"sma_120":14634.21},{"date":"2025-11-26","open":15995,"high":15995,"low":15445,"close":15620,"volume":3010,"rsi_14":39.42,"sma_20":16365.0,"sma_60":15683.5,"sma_120":14663.17},{"date":"2025-11-27","open":15630,"high":15830,"low":15610,"close":15635,"volume":746,"rsi_14":42.81,"sma_20":16265.75,"sma_60":15703.25,"sma_120":14694.88},{"date":"2025-11-28","open":15750,"high":15750,"low":15615,"close":15640,"volume":78,"rsi_14":40.29,"sma_20":16179.75,"sma_60":15719.33,"sma_120":14723.46},{"date":"2025-12-01","open":15630,"high":15840,"low":15555,"close":15575,"volume":878,"rsi_14":38.95,"sma_20":16093.75,"sma_60":15741.5,"sma_120":14752.12},{"date":"2025-12-02","open":15770,"high":15935,"low":15770,"close":15785,"volume":486,"rsi_14":41.25,"sma_20":16034.0,"sma_60":15767.08,"sma_120":14781.92},{"date":"2025-12-03","open":15940,"high":15940,"low":15835,"close":15840,"volume":2406,"rsi_14":42.97,"sma_20":15998.5,"sma_60":15797.0,"sma_120":14811.17},{"date":"2025-12-04","open":15840,"high":15840,"low":15815,"close":15830,"volume":3097,"rsi_14":50.71,"sma_20":15951.0,"sma_60":15825.92,"sma_120":14841.62},{"date":"2025-12-05","open":16695,"high":16695,"low":16030,"close":16030,"volume":1498,"rsi_14":44.83,"sma_20":15934.25,"sma_60":15852.83,"sma_120":14874.29},{"date":"2025-12-08","open":16345,"high":16345,"low":16030,"close":16275,"volume":611,"rsi_14":58.73,"sma_20":15918.75,"sma_60":15886.17,"sma_120":14908.54},{"date":"2025-12-09","open":16275,"high":16450,"low":16265,"close":16420,"volume":1378,"rsi_14":66.56,"sma_20":15907.25,"sma_60":15923.83,"sma_120":14945.04},{"date":"2025-12-10","open":15925,"high":16225,"low":15925,"close":16100,"volume":2190,"rsi_14":45.51,"sma_20":15878.75,"sma_60":15950.5,"sma_120":14976.79},{"date":"2025-12-11","open":16095,"high":16095,"low":16015,"close":16030,"volume":453,"rsi_14":69.72,"sma_20":15853.25,"sma_60":15971.42,"sma_120":15007.12},{"date":"2025-12-12","open":16095,"high":16150,"low":15940,"close":16000,"volume":868,"rsi_14":62.5,"sma_20":15864.75,"sma_60":15992.42,"sma_120":15036.21},{"date":"2025-12-15","open":16000,"high":16000,"low":15460,"close":15675,"volume":619,"rsi_14":50.72,"sma_20":15827.5,"sma_60":16008.25,"sma_120":15063.25},{"date":"2025-12-16","open":15740,"high":15740,"low":15530,"close":15595,"volume":1476,"rsi_14":49.3,"sma_20":15822.25,"sma_60":16023.17,"sma_120":15089.79},{"date":"2025-12-17","open":15775,"high":15865,"low":15710,"close":15825,"volume":34,"rsi_14":54.77,"sma_20":15844.25,"sma_60":16043.83,"sma_120":15117.38},{"date":"2025-12-18","open":15790,"high":15790,"low":15430,"close":15525,"volume":1158,"rsi_14":47.48,"sma_20":15804.25,"sma_60":16058.0,"sma_120":15141.5},{"date":"2025-12-19","open":15860,"high":15860,"low":15415,"close":15555,"volume":4609,"rsi_14":49.56,"sma_20":15812.75,"sma_60":16068.58,"sma_120":15164.08},{"date":"2025-12-22","open":15225,"high":16100,"low":15225,"close":16005,"volume":3564,"rsi_14":54.42,"sma_20":15830.5,"sma_60":16085.42,"sma_120":15188.5},{"date":"2025-12-23","open":16100,"high":16100,"low":15995,"close":16000,"volume":9063,"rsi_14":53.28,"sma_20":15848.0,"sma_60":16097.67,"sma_120":15212.42},{"date":"2025-12-24","open":16000,"high":16100,"low":15850,"close":15865,"volume":1150,"rsi_14":50.68,"sma_20":15860.25,"sma_60":16111.5,"sma_120":15234.04},{"date":"2025-12-26","open":15865,"high":15865,"low":15635,"close":15760,"volume":6646,"rsi_14":44.53,"sma_20":15866.5,"sma_60":16124.0,"sma_120":15256.62},{"date":"2025-12-29","open":15760,"high":15830,"low":15720,"close":15780,"volume":787,"rsi_14":38.98,"sma_20":15873.5,"sma_60":16136.83,"sma_120":15278.25},{"date":"2025-12-30","open":15650,"high":15650,"low":15600,"close":15630,"volume":242,"rsi_14":32.44,"sma_20":15876.25,"sma_60":16148.5,"sma_120":15297.58},{"date":"2026-01-02","open":15630,"high":15860,"low":15600,"close":15690,"volume":4201,"rsi_14":39.7,"sma_20":15871.5,"sma_60":16156.58,"sma_120":15317.17},{"date":"2026-01-05","open":15230,"high":16160,"low":15230,"close":16065,"volume":3969,"rsi_14":50.76,"sma_20":15882.75,"sma_60":16166.67,"sma_120":15340.12},{"date":"2026-01-06","open":16695,"high":16695,"low":16100,"close":16115,"volume":3542,"rsi_14":52.48,"sma_20":15897.0,"sma_60":16170.83,"sma_120":15362.5},{"date":"2026-01-07","open":16115,"high":16115,"low":15895,"close":15990,"volume":3242,"rsi_14":57.45,"sma_20":15895.0,"sma_60":16158.5,"sma_120":15382.0},{"date":"2026-01-08","open":16000,"high":16000,"low":15850,"close":15915,"volume":1552,"rsi_14":57.58,"sma_20":15877.0,"sma_60":16148.42,"sma_120":15401.46},{"date":"2026-01-09","open":15915,"high":15915,"low":15630,"close":15690,"volume":1917,"rsi_14":46.79,"sma_20":15840.5,"sma_60":16137.67,"sma_120":15418.79},{"date":"2026-01-12","open":15760,"high":15760,"low":15665,"close":15760,"volume":1192,"rsi_14":56.27,"sma_20":15823.5,"sma_60":16129.0,"sma_120":15435.0},{"date":"2026-01-13","open":15760,"high":15990,"low":15760,"close":15980,"volume":1155,"rsi_14":60.29,"sma_20":15821.0,"sma_60":16126.17,"sma_120":15451.92},{"date":"2026-01-14","open":15980,"high":16160,"low":15980,"close":16130,"volume":853,"rsi_14":53.54,"sma_20":15827.5,"sma_60":16128.67,"sma_120":15469.88},{"date":"2026-01-15","open":16120,"high":16120,"low":15895,"close":15985,"volume":1892,"rsi_14":49.61,"sma_20":15843.0,"sma_60":16123.42,"sma_120":15484.5},{"date":"2026-01-16","open":15985,"high":16445,"low":15985,"close":16440,"volume":2532,"rsi_14":62.92,"sma_20":15885.25,"sma_60":16126.42,"sma_120":15503.21},{"date":"2026-01-19","open":17340,"high":17340,"low":16370,"close":16475,"volume":2399,"rsi_14":66.59,"sma_20":15917.75,"sma_60":16131.08,"sma_120":15523.08},{"date":"2026-01-20","open":16475,"high":16475,"low":16300,"close":16360,"volume":3609,"rsi_14":62.89,"sma_20":15959.5,"sma_60":16134.42,"sma_120":15544.46},{"date":"2026-01-21","open":16820,"high":16820,"low":16000,"close":16005,"volume":1356,"rsi_14":57.64,"sma_20":15982.0,"sma_60":16126.33,"sma_120":15559.21},{"date":"2026-01-22","open":16290,"high":16350,"low":16210,"close":16347,"volume":460,"rsi_14":62.0,"sma_20":15999.1,"sma_60":16115.95,"sma_120":15574.68},{"date":"2026-01-23","open":16360,"high":16705,"low":16360,"close":16605,"volume":3716,"rsi_14":60.31,"sma_20":16029.35,"sma_60":16110.45,"sma_120":15589.39},{"date":"2026-01-26","open":16245,"high":16510,"low":16200,"close":16250,"volume":2294,"rsi_14":52.31,"sma_20":16048.6,"sma_60":16091.28,"sma_120":15599.14},{"date":"2026-01-27","open":16245,"high":16580,"low":16245,"close":16575,"volume":2229,"rsi_14":59.36,"sma_20":16089.35,"sma_60":16073.87,"sma_120":15613.52},{"date":"2026-01-28","open":16575,"high":16580,"low":16495,"close":16545,"volume":1174,"rsi_14":60.23,"sma_20":16127.6,"sma_60":16060.28,"sma_120":15625.27},{"date":"2026-01-29","open":16540,"high":16665,"low":16435,"close":16515,"volume":3349,"rsi_14":64.3,"sma_20":16171.85,"sma_60":16047.28,"sma_120":15637.73},{"date":"2026-01-30","open":16185,"high":16870,"low":16185,"close":16760,"volume":3840,"rsi_14":66.34,"sma_20":16225.35,"sma_60":16043.62,"sma_120":15656.39},{"date":"2026-02-02","open":16755,"high":16755,"low":16200,"close":16405,"volume":1635,"rsi_14":56.65,"sma_20":16242.35,"sma_60":16041.2,"sma_120":15669.52},{"date":"2026-02-03","open":16680,"high":16805,"low":16680,"close":16750,"volume":2109,"rsi_14":59.14,"sma_20":16274.1,"sma_60":16040.7,"sma_120":15687.77},{"date":"2026-02-04","open":16795,"high":16895,"low":16685,"close":16685,"volume":1290,"rsi_14":60.57,"sma_20":16308.85,"sma_60":16046.03,"sma_120":15705.6},{"date":"2026-02-05","open":16190,"high":17170,"low":16190,"close":16830,"volume":1745,"rsi_14":56.5,"sma_20":16354.6,"sma_60":16050.12,"sma_120":15723.23},{"date":"2026-02-06","open":16455,"high":16580,"low":16295,"close":16580,"volume":1482,"rsi_14":51.63,"sma_20":16399.1,"sma_60":16048.95,"sma_120":15738.98},{"date":"2026-02-09","open":17610,"high":17610,"low":17475,"close":17575,"volume":1147,"rsi_14":64.84,"sma_20":16489.85,"sma_60":16064.03,"sma_120":15762.85},{"date":"2026-02-10","open":17965,"high":17965,"low":17580,"close":17770,"volume":2249,"rsi_14":72.43,"sma_20":16579.35,"sma_60":16084.53,"sma_120":15787.27},{"date":"2026-02-11","open":17800,"high":17810,"low":17735,"close":17745,"volume":965,"rsi_14":69.32,"sma_20":16660.1,"sma_60":16117.45,"sma_120":15812.77},{"date":"2026-02-12","open":17970,"high":18145,"low":17955,"close":18035,"volume":2418,"rsi_14":69.59,"sma_20":16762.6,"sma_60":16144.37,"sma_120":15842.27},{"date":"2026-02-13","open":18035,"high":18035,"low":17320,"close":17350,"volume":1816,"rsi_14":63.82,"sma_20":16808.1,"sma_60":16171.87,"sma_120":15864.02},{"date":"2026-02-19","open":17340,"high":17565,"low":17300,"close":17450,"volume":3273,"rsi_14":61.65,"sma_20":16856.85,"sma_60":16206.28,"sma_120":15890.35},{"date":"2026-02-20","open":17540,"high":17540,"low":17450,"close":17490,"volume":1369,"rsi_14":62.55,"sma_20":16913.35,"sma_60":16225.7,"sma_120":15916.73},{"date":"2026-02-23","open":17120,"high":17380,"low":17120,"close":17365,"volume":1625,"rsi_14":61.01,"sma_20":16981.35,"sma_60":16258.7,"sma_120":15942.98},{"date":"2026-02-24","open":17365,"high":17465,"low":17235,"close":17430,"volume":2833,"rsi_14":59.1,"sma_20":17035.5,"sma_60":16288.37,"sma_120":15968.06},{"date":"2026-02-25","open":17430,"high":17510,"low":17305,"close":17395,"volume":1558,"rsi_14":64.73,"sma_20":17075.0,"sma_60":16317.45,"sma_120":15992.43},{"date":"2026-02-26","open":17775,"high":17775,"low":17430,"close":17510,"volume":1367,"rsi_14":62.14,"sma_20":17138.0,"sma_60":16348.95,"sma_120":16016.23},{"date":"2026-02-27","open":17895,"high":17895,"low":17100,"close":17350,"volume":7222,"rsi_14":60.31,"sma_20":17176.75,"sma_60":16377.53,"sma_120":16040.39},{"date":"2026-03-03","open":17350,"high":17900,"low":17350,"close":17730,"volume":6365,"rsi_14":63.01,"sma_20":17236.0,"sma_60":16412.37,"sma_120":16065.85},{"date":"2026-03-04","open":17520,"high":17520,"low":16945,"close":16950,"volume":3727,"rsi_14":54.64,"sma_20":17257.75,"sma_60":16435.28,"sma_120":16088.39},{"date":"2026-03-05","open":17395,"high":17735,"low":17395,"close":17715,"volume":21549,"rsi_14":51.86,"sma_20":17305.5,"sma_60":16467.45,"sma_120":16117.27},{"date":"2026-03-06","open":17230,"high":18200,"low":17230,"close":17665,"volume":290,"rsi_14":48.55,"sma_20":17368.5,"sma_60":16497.87,"sma_120":16147.43},{"date":"2026-03-09","open":17665,"high":17665,"low":16775,"close":16875,"volume":1684,"rsi_14":40.07,"sma_20":17374.75,"sma_60":16515.28,"sma_120":16170.6},{"date":"2026-03-10","open":17395,"high":17420,"low":17335,"close":17350,"volume":869,"rsi_14":42.5,"sma_20":17408.0,"sma_60":16537.28,"sma_120":16195.06},{"date":"2026-03-11","open":18115,"high":18115,"low":17635,"close":17775,"volume":847,"rsi_14":54.94,"sma_20":17455.25,"sma_60":16562.28,"sma_120":16224.23},{"date":"2026-03-12","open":18015,"high":18020,"low":17540,"close":17540,"volume":452,"rsi_14":51.01,"sma_20":17503.25,"sma_60":16580.95,"sma_120":16252.39},{"date":"2026-03-13","open":18045,"high":18800,"low":17580,"close":17630,"volume":508,"rsi_14":51.56,"sma_20":17506.0,"sma_60":16606.45,"sma_120":16278.48},{"date":"2026-03-16","open":17630,"high":17735,"low":17550,"close":17625,"volume":1187,"rsi_14":52.97,"sma_20":17498.75,"sma_60":16633.03,"sma_120":16302.23},{"date":"2026-03-17","open":17785,"high":17800,"low":17750,"close":17750,"volume":1327,"rsi_14":53.61,"sma_20":17499.0,"sma_60":16662.2,"sma_120":16327.31},{"date":"2026-03-18","open":17780,"high":17835,"low":17680,"close":17830,"volume":1528,"rsi_14":54.86,"sma_20":17488.75,"sma_60":16698.12,"sma_120":16353.18},{"date":"2026-03-19","open":17750,"high":17770,"low":17575,"close":17740,"volume":363,"rsi_14":52.58,"sma_20":17508.25,"sma_60":16733.87,"sma_120":16378.52},{"date":"2026-03-20","open":17740,"high":17750,"low":17640,"close":17685,"volume":203,"rsi_14":53.86,"sma_20":17520.0,"sma_60":16764.87,"sma_120":16404.35},{"date":"2026-03-23","open":17360,"high":17360,"low":17020,"close":17190,"volume":995,"rsi_14":43.95,"sma_20":17505.0,"sma_60":16792.62,"sma_120":16425.31},{"date":"2026-03-24","open":17215,"high":17325,"low":17200,"close":17200,"volume":1719,"rsi_14":53.39,"sma_20":17496.75,"sma_60":16820.03,"sma_120":16444.31},{"date":"2026-03-25","open":17790,"high":17960,"low":17790,"close":17960,"volume":1031,"rsi_14":53.32,"sma_20":17523.25,"sma_60":16852.62,"sma_120":16469.02},{"date":"2026-03-26","open":18065,"high":18280,"low":18065,"close":18150,"volume":434,"rsi_14":56.34,"sma_20":17561.0,"sma_60":16888.45,"sma_120":16493.06},{"date":"2026-03-27","open":17685,"high":17690,"low":17475,"close":17690,"volume":387,"rsi_14":61.66,"sma_20":17570.0,"sma_60":16918.87,"sma_120":16515.18},{"date":"2026-03-30","open":17140,"high":17345,"low":16940,"close":17345,"volume":1703,"rsi_14":49.93,"sma_20":17569.75,"sma_60":16945.28,"sma_120":16534.64},{"date":"2026-03-31","open":16870,"high":17320,"low":16870,"close":17290,"volume":101,"rsi_14":41.9,"sma_20":17547.75,"sma_60":16970.45,"sma_120":16553.64},{"date":"2026-04-01","open":17605,"high":17615,"low":17425,"close":17465,"volume":4240,"rsi_14":48.72,"sma_20":17573.5,"sma_60":17001.03,"sma_120":16574.77},{"date":"2026-04-02","open":17740,"high":18000,"low":17365,"close":17480,"volume":1235,"rsi_14":47.38,"sma_20":17561.75,"sma_60":17030.87,"sma_120":16593.72},{"date":"2026-04-03","open":17820,"high":17835,"low":17650,"close":17770,"volume":1182,"rsi_14":52.31,"sma_20":17567.0,"sma_60":17059.28,"sma_120":16612.97},{"date":"2026-04-06","open":17870,"high":17960,"low":17780,"close":17800,"volume":414,"rsi_14":50.82,"sma_20":17613.25,"sma_60":17087.37,"sma_120":16629.1},{"date":"2026-04-07","open":17800,"high":17810,"low":17605,"close":17725,"volume":945,"rsi_14":48.28,"sma_20":17632.0,"sma_60":17116.28,"sma_120":16637.39},{"date":"2026-04-08","open":18230,"high":18355,"low":18230,"close":18310,"volume":2153,"rsi_14":58.05,"sma_20":17658.75,"sma_60":17156.2,"sma_120":16652.31},{"date":"2026-04-09","open":18375,"high":18495,"low":18335,"close":18385,"volume":930,"rsi_14":59.83,"sma_20":17701.0,"sma_60":17201.12,"sma_120":16669.39},{"date":"2026-04-10","open":18545,"high":18790,"low":18545,"close":18745,"volume":654,"rsi_14":72.7,"sma_20":17756.75,"sma_60":17250.87,"sma_120":16689.93},{"date":"2026-04-13","open":18615,"high":18840,"low":18615,"close":18700,"volume":507,"rsi_14":71.68,"sma_20":17810.5,"sma_60":17296.2,"sma_120":16711.18},{"date":"2026-04-14","open":19270,"high":19400,"low":19170,"close":19365,"volume":1681,"rsi_14":70.88,"sma_20":17891.25,"sma_60":17350.12,"sma_120":16739.39},{"date":"2026-04-15","open":19515,"high":19515,"low":19200,"close":19315,"volume":1398,"rsi_14":68.06,"sma_20":17965.5,"sma_60":17405.62,"sma_120":16764.52},{"date":"2026-04-16","open":19275,"high":19275,"low":19095,"close":19160,"volume":5727,"rsi_14":75.17,"sma_20":18036.5,"sma_60":17450.95,"sma_120":16788.68},{"date":"2026-04-17","open":19355,"high":19505,"low":19335,"close":19420,"volume":2349,"rsi_14":86.6,"sma_20":18123.25,"sma_60":17500.03,"sma_120":16815.56},{"date":"2026-04-20","open":19505,"high":19550,"low":19430,"close":19550,"volume":2933,"rsi_14":88.83,"sma_20":18241.25,"sma_60":17553.2,"sma_120":16843.81},{"date":"2026-04-21","open":19700,"high":19880,"low":19700,"close":19715,"volume":812,"rsi_14":88.79,"sma_20":18367.0,"sma_60":17615.03,"sma_120":16870.68},{"date":"2026-04-22","open":19985,"high":20290,"low":19985,"close":20270,"volume":4189,"rsi_14":90.55,"sma_20":18482.5,"sma_60":17680.42,"sma_120":16898.18},{"date":"2026-04-23","open":20210,"high":20210,"low":20025,"close":20055,"volume":859,"rsi_14":83.95,"sma_20":18577.75,"sma_60":17737.92,"sma_120":16924.18},{"date":"2026-04-24","open":20155,"high":20320,"low":20155,"close":20170,"volume":2496,"rsi_14":84.35,"sma_20":18701.75,"sma_60":17803.25,"sma_120":16947.27},{"date":"2026-04-27","open":20475,"high":20650,"low":20315,"close":20550,"volume":6658,"rsi_14":87.62,"sma_20":18862.0,"sma_60":17869.5,"sma_120":16971.68},{"date":"2026-04-28","open":20575,"high":20745,"low":20400,"close":20415,"volume":2318,"rsi_14":81.85,"sma_20":19018.25,"sma_60":17934.0,"sma_120":16997.14},{"date":"2026-04-29","open":20050,"high":20400,"low":19930,"close":20240,"volume":1000,"rsi_14":77.24,"sma_20":19157.0,"sma_60":17996.08,"sma_120":17021.68},{"date":"2026-04-30","open":20240,"high":20240,"low":19875,"close":20000,"volume":4187,"rsi_14":69.1,"sma_20":19283.0,"sma_60":18050.08,"sma_120":17046.85},{"date":"2026-05-04","open":20010,"high":21000,"low":20010,"close":20470,"volume":2349,"rsi_14":73.85,"sma_20":19418.0,"sma_60":18117.83,"sma_120":17079.52},{"date":"2026-05-06","open":20675,"high":20870,"low":20475,"close":20595,"volume":4602,"rsi_14":69.4,"sma_20":19557.75,"sma_60":18181.92,"sma_120":17111.31},{"date":"2026-05-07","open":20800,"high":21050,"low":20800,"close":20900,"volume":4029,"rsi_14":73.14,"sma_20":19716.5,"sma_60":18252.17,"sma_120":17149.1},{"date":"2026-05-08","open":20860,"high":21315,"low":20860,"close":21315,"volume":2301,"rsi_14":79.24,"sma_20":19866.75,"sma_60":18326.92,"sma_120":17188.52},{"date":"2026-05-11","open":21470,"high":21805,"low":21470,"close":21775,"volume":4080,"rsi_14":80.31,"sma_20":20036.25,"sma_60":18413.5,"sma_120":17231.22},{"date":"2026-05-12","open":22155,"high":22315,"low":22155,"close":22310,"volume":6952,"rsi_14":82.17,"sma_20":20214.5,"sma_60":18492.42,"sma_120":17278.22},{"date":"2026-05-13","open":22260,"high":22440,"low":22152,"close":22370,"volume":2285,"rsi_14":81.72,"sma_20":20398.0,"sma_60":18569.08,"sma_120":17326.81},{"date":"2026-05-14","open":23215,"high":23225,"low":22610,"close":22765,"volume":1836,"rsi_14":80.99,"sma_20":20568.0,"sma_60":18652.75,"sma_120":17385.1},{"date":"2026-05-15","open":23055,"high":23440,"low":23055,"close":23130,"volume":9850,"rsi_14":86.83,"sma_20":20758.75,"sma_60":18737.67,"sma_120":17441.02},{"date":"2026-05-18","open":22560,"high":22560,"low":22040,"close":22230,"volume":5128,"rsi_14":70.77,"sma_20":20912.25,"sma_60":18819.0,"sma_120":17495.43},{"date":"2026-05-19","open":21835,"high":22195,"low":21830,"close":22085,"volume":4650,"rsi_14":66.24,"sma_20":21045.5,"sma_60":18896.25,"sma_120":17551.27},{"date":"2026-05-20","open":21970,"high":21970,"low":21710,"close":21715,"volume":3019,"rsi_14":63.1,"sma_20":21153.75,"sma_60":18966.67,"sma_120":17596.18},{"date":"2026-05-21","open":21690,"high":22450,"low":21650,"close":22390,"volume":21988,"rsi_14":69.69,"sma_20":21287.5,"sma_60":19050.42,"sma_120":17654.56},{"date":"2026-05-22","open":22545,"high":22655,"low":22305,"close":22560,"volume":1097,"rsi_14":73.75,"sma_20":21402.0,"sma_60":19135.92,"sma_120":17712.14},{"date":"2026-05-26","open":23035,"high":23295,"low":23020,"close":23250,"volume":4225,"rsi_14":74.78,"sma_20":21561.75,"sma_60":19233.5,"sma_120":17775.47},{"date":"2026-05-27","open":23280,"high":23285,"low":22970,"close":23050,"volume":2196,"rsi_14":71.59,"sma_20":21705.75,"sma_60":19325.83,"sma_120":17837.39},{"date":"2026-05-28","open":23050,"high":23110,"low":22695,"close":22695,"volume":1222,"rsi_14":65.65,"sma_20":21813.0,"sma_60":19414.92,"sma_120":17896.22},{"date":"2026-05-29","open":23355,"high":23355,"low":22975,"close":23275,"volume":16847,"rsi_14":66.61,"sma_20":21956.0,"sma_60":19507.33,"sma_120":17959.85},{"date":"2026-06-01","open":23405,"high":23620,"low":23400,"close":23460,"volume":13888,"rsi_14":64.98,"sma_20":22117.0,"sma_60":19615.83,"sma_120":18025.56},{"date":"2026-06-02","open":23910,"high":24995,"low":23460,"close":24800,"volume":53707,"rsi_14":69.36,"sma_20":22357.0,"sma_60":19733.92,"sma_120":18100.68},{"date":"2026-06-04","open":24770,"high":24770,"low":24430,"close":24565,"volume":7051,"rsi_14":66.62,"sma_20":22561.75,"sma_60":19848.92,"sma_120":18173.39},{"date":"2026-06-05","open":24580,"high":24580,"low":24315,"close":24495,"volume":6444,"rsi_14":63.77,"sma_20":22756.75,"sma_60":19975.92,"sma_120":18245.6},{"date":"2026-06-08","open":23110,"high":23510,"low":23075,"close":23115,"volume":3523,"rsi_14":49.9,"sma_20":22867.5,"sma_60":20072.0,"sma_120":18304.64},{"date":"2026-06-09","open":23605,"high":23605,"low":23215,"close":23390,"volume":2487,"rsi_14":58.7,"sma_20":22971.25,"sma_60":20165.58,"sma_120":18363.93},{"date":"2026-06-10","open":22740,"high":22775,"low":22490,"close":22700,"volume":874,"rsi_14":54.26,"sma_20":23017.5,"sma_60":20251.58,"sma_120":18416.27},{"date":"2026-06-11","open":21390,"high":21720,"low":21210,"close":21720,"volume":2624,"rsi_14":50.03,"sma_20":22988.0,"sma_60":20319.75,"sma_120":18463.1},{"date":"2026-06-12","open":22150,"high":22430,"low":22150,"close":22305,"volume":1956,"rsi_14":49.45,"sma_20":22984.75,"sma_60":20397.75,"sma_120":18515.39},{"date":"2026-06-15","open":22460,"high":22830,"low":22460,"close":22830,"volume":2905,"rsi_14":51.67,"sma_20":22988.0,"sma_60":20482.42,"sma_120":18572.31},{"date":"2026-06-16","open":22715,"high":22850,"low":22495,"close":22595,"volume":2535,"rsi_14":45.71,"sma_20":22961.25,"sma_60":20561.83,"sma_120":18629.97},{"date":"2026-06-17","open":22460,"high":22580,"low":22260,"close":22535,"volume":1776,"rsi_14":46.56,"sma_20":22976.5,"sma_60":20641.75,"sma_120":18687.81},{"date":"2026-06-18","open":22715,"high":22995,"low":22715,"close":22730,"volume":3814,"rsi_14":50.24,"sma_20":23008.75,"sma_60":20725.83,"sma_120":18745.35},{"date":"2026-06-19","open":22775,"high":23235,"low":22775,"close":22905,"volume":2911,"rsi_14":47.33,"sma_20":23068.25,"sma_60":20821.08,"sma_120":18806.85},{"date":"2026-06-22","open":22690,"high":23135,"low":22690,"close":23025,"volume":3850,"rsi_14":46.83,"sma_20":23100.0,"sma_60":20918.17,"sma_120":18869.1},{"date":"2026-06-23","open":23715,"high":23905,"low":23255,"close":23255,"volume":5260,"rsi_14":36.58,"sma_20":23134.75,"sma_60":21006.42,"sma_120":18929.52},{"date":"2026-06-24","open":23090,"high":23090,"low":22870,"close":23090,"volume":1886,"rsi_14":37.03,"sma_20":23126.75,"sma_60":21088.75,"sma_120":18988.6},{"date":"2026-06-25","open":23900,"high":24015,"low":23420,"close":23465,"volume":4051,"rsi_14":41.4,"sma_20":23147.5,"sma_60":21185.0,"sma_120":19051.93},{"date":"2026-06-26","open":22840,"high":23010,"low":22345,"close":22395,"volume":3138,"rsi_14":43.66,"sma_20":23132.5,"sma_60":21269.17,"sma_120":19107.22},{"date":"2026-06-29","open":22240,"high":22315,"low":22045,"close":22240,"volume":1783,"rsi_14":39.66,"sma_20":23080.75,"sma_60":21351.67,"sma_120":19161.06},{"date":"2026-06-30","open":22240,"high":22420,"low":22240,"close":22415,"volume":367,"rsi_14":47.18,"sma_20":23028.5,"sma_60":21434.17,"sma_120":19217.6},{"date":"2026-07-01","open":23000,"high":23000,"low":22880,"close":22880,"volume":3000,"rsi_14":62.8,"sma_20":22932.5,"sma_60":21524.17,"sma_120":19277.52},{"date":"2026-07-02","open":22370,"high":22550,"low":22195,"close":22200,"volume":671,"rsi_14":48.86,"sma_20":22814.25,"sma_60":21598.0,"sma_120":19328.64},{"date":"2026-07-03","open":22200,"high":22200,"low":21390,"close":21545,"volume":1410,"rsi_14":36.49,"sma_20":22666.75,"sma_60":21660.42,"sma_120":19373.89},{"date":"2026-07-06","open":21605,"high":21820,"low":21565,"close":21590,"volume":1879,"rsi_14":38.99,"sma_20":22590.5,"sma_60":21724.83,"sma_120":19420.56},{"date":"2026-07-07","open":21830,"high":21850,"low":21300,"close":21365,"volume":502,"rsi_14":37.63,"sma_20":22489.25,"sma_60":21775.75,"sma_120":19465.97},{"date":"2026-07-08","open":20950,"high":21180,"low":20785,"close":20785,"volume":936,"rsi_14":30.99,"sma_20":22393.5,"sma_60":21815.75,"sma_120":19508.43},{"date":"2026-07-09","open":21270,"high":21515,"low":21250,"close":21445,"volume":711,"rsi_14":36.96,"sma_20":22379.75,"sma_60":21860.75,"sma_120":19555.81},{"date":"2026-07-10","open":21980,"high":22050,"low":21690,"close":21690,"volume":1817,"rsi_14":38.34,"sma_20":22349.0,"sma_60":21910.58,"sma_120":19603.39},{"date":"2026-07-13","open":21720,"high":21995,"low":21505,"close":21565,"volume":962,"rsi_14":34.96,"sma_20":22285.75,"sma_60":21947.25,"sma_120":19648.68},{"date":"2026-07-14","open":21235,"high":21510,"low":20840,"close":21510,"volume":2689,"rsi_14":35.66,"sma_20":22231.5,"sma_60":21983.83,"sma_120":19694.72},{"date":"2026-07-15","open":21885,"high":21920,"low":21830,"close":21830,"volume":237,"rsi_14":35.01,"sma_20":22196.25,"sma_60":22028.33,"sma_120":19739.64},{"date":"2026-07-16","open":21400,"high":21400,"low":21120,"close":21155,"volume":441,"rsi_14":37.75,"sma_20":22117.5,"sma_60":22057.25,"sma_120":19778.64},{"date":"2026-07-20","open":20530,"high":20530,"low":20120,"close":20120,"volume":333,"rsi_14":32.15,"sma_20":21978.25,"sma_60":22066.75,"sma_120":19809.97},{"date":"2026-07-21","open":20080,"high":20320,"low":20075,"close":20220,"volume":258,"rsi_14":31.29,"sma_20":21838.0,"sma_60":22075.17,"sma_120":19845.1},{"date":"2026-07-22","open":20985,"high":21175,"low":20985,"close":21035,"volume":1908,"rsi_14":35.16,"sma_20":21727.0,"sma_60":22087.92,"sma_120":19884.17},{"date":"2026-07-23","open":21205,"high":21205,"low":20795,"close":20845,"volume":1134,"rsi_14":38.17,"sma_20":21614.75,"sma_60":22101.08,"sma_120":19919.5},{"date":"2026-07-24","open":21020,"high":21155,"low":20925,"close":20995,"volume":1266,"rsi_14":44.73,"sma_20":21491.25,"sma_60":22114.83,"sma_120":19959.04},{"date":"2026-07-27","open":20975,"high":21115,"low":20830,"close":21115,"volume":340,"rsi_14":45.51,"sma_20":21427.25,"sma_60":22124.25,"sma_120":19996.88},{"date":"2026-07-28","open":20210,"high":20240,"low":19920,"close":19965,"volume":1625,"rsi_14":38.75,"sma_20":21313.5,"sma_60":22116.75,"sma_120":20025.38},{"date":"2026-07-29","open":19665,"high":19775,"low":19105,"close":19265,"volume":616,"rsi_14":38.01,"sma_20":21156.0,"sma_60":22100.5,"sma_120":20048.29},{"date":"2026-07-30","open":18910,"high":18955,"low":18580,"close":18580,"volume":356,"rsi_14":27.49,"sma_20":20941.0,"sma_60":22076.83,"sma_120":20063.46},{"date":"2026-07-31","open":19220,"high":19605,"low":19220,"close":19420,"volume":543,"rsi_14":33.69,"sma_20":20802.0,"sma_60":22059.33,"sma_120":20088.58},{"date":"2026-08-03","open":19895,"high":19935,"low":19770,"close":19895,"volume":482,"rsi_14":38.58,"sma_20":20719.5,"sma_60":22047.67,"sma_120":20114.79},{"date":"2026-08-04","open":20430,"high":20570,"low":20395,"close":20530,"volume":702,"rsi_14":43.79,"sma_20":20666.5,"sma_60":22041.5,"sma_120":20146.83},{"date":"2026-08-05","open":21355,"high":21355,"low":21200,"close":21230,"volume":465,"rsi_14":46.37,"sma_20":20659.75,"sma_60":22040.08,"sma_120":20183.5},{"date":"2026-08-06","open":21320,"high":21320,"low":21100,"close":21115,"volume":717,"rsi_14":49.74,"sma_20":20676.25,"sma_60":22029.08,"sma_120":20221.29},{"date":"2026-08-07","open":21185,"high":21300,"low":21060,"close":21225,"volume":381,"rsi_14":58.14,"sma_20":20665.25,"sma_60":22011.0,"sma_120":20251.71},{"date":"2026-08-10","open":21225,"high":21425,"low":21220,"close":21365,"volume":383,"rsi_14":58.39,"sma_20":20649.0,"sma_60":21994.25,"sma_120":20281.67},{"date":"2026-08-11","open":21165,"high":21350,"low":21165,"close":21245,"volume":1006,"rsi_14":51.71,"sma_20":20633.0,"sma_60":21968.92,"sma_120":20310.83},{"date":"2026-08-12","open":21405,"high":21545,"low":21350,"close":21445,"volume":594,"rsi_14":54.89,"sma_20":20629.75,"sma_60":21940.83,"sma_120":20339.25},{"date":"2026-08-13","open":21880,"high":22115,"low":21880,"close":22075,"volume":811,"rsi_14":58.16,"sma_20":20642.0,"sma_60":21938.25,"sma_120":20378.62},{"date":"2026-08-14","open":22135,"high":22325,"low":22135,"close":22220,"volume":456,"rsi_14":58.31,"sma_20":20695.25,"sma_60":21940.5,"sma_120":20418.38},{"date":"2026-08-18","open":21945,"high":22110,"low":21725,"close":21725,"volume":1719,"rsi_14":64.69,"sma_20":20775.5,"sma_60":21940.67,"sma_120":20453.67},{"date":"2026-08-19","open":21152,"high":21152,"low":20940,"close":20950,"volume":214,"rsi_14":63.89,"sma_20":20812.0,"sma_60":21916.67,"sma_120":20483.54},{"date":"2026-08-20","open":20720,"high":20720,"low":20505,"close":20615,"volume":803,"rsi_14":67.8,"sma_20":20791.0,"sma_60":21884.25,"sma_120":20510.08},{"date":"2026-08-21","open":20255,"high":20360,"low":20145,"close":20230,"volume":456,"rsi_14":57.7,"sma_20":20760.25,"sma_60":21833.92,"sma_120":20533.71},{"date":"2026-08-24","open":20360,"high":20450,"low":20180,"close":20180,"volume":98,"rsi_14":52.95,"sma_20":20719.5,"sma_60":21786.08,"sma_120":20555.96},{"date":"2026-08-25","open":19730,"high":19950,"low":19730,"close":19925,"volume":2116,"rsi_14":43.21,"sma_20":20660.0,"sma_60":21739.92,"sma_120":20577.42},{"date":"2026-08-26","open":19925,"high":19925,"low":19925,"close":19925,"volume":0,"rsi_14":32.62,"sma_20":20658.0,"sma_60":21684.08,"sma_120":20595.71}],"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 글로벌AI인프라","phase":"above-fold","symbol_resolved":true}