{"status":"ok","report":{"price_analysis":{"current":103240.0,"change_1d":0.1,"change_7d":-2.3,"change_30d":-21.2,"high_30d":136005.0,"low_30d":98655.0,"position_in_range":12.0,"support":102390.0,"resistance":132270.0},"summary":"PLUS 200TR(491220)은(는) 코스피 200 TR지수를 추종하는 ETF입니다, 순자산 619억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 18.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-6904.01)가 시그널선(-4962.54)을 하회합니다(데드크로스). 현재가가 SMA20(119304)과 SMA60(122790) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 94405~144203 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 18","rsi_14":18.21192052980132,"macd":-6904.012697180369,"macd_signal":-4962.538869930284,"sma_20":119304.0,"sma_60":122790.0,"bb_upper":144202.5291935086,"bb_lower":94405.4708064914,"atr_14":4913.214285714285},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -744.00, 기관 순매수 186.00. 30일 누적: 외국인 716.00, 기관 -2781.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-744.0,"institutional_flow":186.0,"data":[{"date":"2026-10-23","foreign_net":219.0,"institution_net":-375.0,"retail_net":156.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-59.0,"retail_net":59.0},{"date":"2026-10-21","foreign_net":-416.0,"institution_net":368.0,"retail_net":48.0},{"date":"2026-10-20","foreign_net":-145.0,"institution_net":42.0,"retail_net":103.0},{"date":"2026-10-19","foreign_net":-402.0,"institution_net":210.0,"retail_net":192.0},{"date":"2026-10-16","foreign_net":736.0,"institution_net":-994.0,"retail_net":258.0},{"date":"2026-10-15","foreign_net":76.0,"institution_net":-1345.0,"retail_net":1269.0},{"date":"2026-10-14","foreign_net":136.0,"institution_net":-175.0,"retail_net":39.0},{"date":"2026-10-13","foreign_net":-28.0,"institution_net":-484.0,"retail_net":512.0},{"date":"2026-10-12","foreign_net":-5.0,"institution_net":-105.0,"retail_net":110.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-166.0,"retail_net":166.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-13.0,"retail_net":13.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":35.0,"retail_net":-35.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":47.0,"retail_net":-47.0},{"date":"2026-10-01","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-30","foreign_net":-60.0,"institution_net":264.0,"retail_net":-204.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-28","foreign_net":-3810.0,"institution_net":3759.0,"retail_net":51.0},{"date":"2026-09-23","foreign_net":-190.0,"institution_net":237.0,"retail_net":-47.0},{"date":"2026-09-22","foreign_net":7.0,"institution_net":-47.0,"retail_net":40.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":142.0,"retail_net":-142.0},{"date":"2026-09-18","foreign_net":-1221.0,"institution_net":1627.0,"retail_net":-406.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":87.0,"retail_net":-87.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-09-15","foreign_net":6977.0,"institution_net":-7080.0,"retail_net":103.0},{"date":"2026-09-14","foreign_net":-1136.0,"institution_net":1018.0,"retail_net":118.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-09-10","foreign_net":21.0,"institution_net":68.0,"retail_net":-89.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":76.0,"retail_net":-76.0},{"date":"2026-09-08","foreign_net":-42.0,"institution_net":105.0,"retail_net":-63.0}],"periods":{"d1":{"foreign_net":219.0,"institution_net":-375.0,"retail_net":156.0},"d3":{"foreign_net":-197.0,"institution_net":-66.0,"retail_net":263.0},"d7":{"foreign_net":68.0,"institution_net":-2153.0,"retail_net":2085.0},"d14":{"foreign_net":171.0,"institution_net":-3014.0,"retail_net":2843.0},"d30":{"foreign_net":716.0,"institution_net":-2781.0,"retail_net":2065.0}}},"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":"F","percentile":24,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":18.2,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.2,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)"],"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":"2026-10-23T23:33:00.853070+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"코스피 200 TR지수","issuer":"한화자산운용","category":"","expense_ratio":0.01,"aum":61900000000.0,"aum_display":"619억","dividend_yield":null,"tracking_error":0.43,"holdings":[{"ticker":"005930","name":"삼성전자","weight":33.07},{"ticker":"000660","name":"SK하이닉스","weight":30.78},{"ticker":"402340","name":"SK스퀘어","weight":3.34},{"ticker":"009150","name":"삼성전기","weight":2.54},{"ticker":"005380","name":"현대차","weight":1.54},{"ticker":"105560","name":"KB금융","weight":1.19},{"ticker":"055550","name":"신한지주","weight":1.01},{"ticker":"028260","name":"삼성물산","weight":0.96},{"ticker":"012450","name":"한화에어로스페이스","weight":0.88},{"ticker":"034020","name":"두산에너빌리티","weight":0.86}],"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":103240.0,"change_pct":0.15,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-09-10","close":39090.0},{"date":"2024-09-11","close":38610.0},{"date":"2024-09-12","close":39450.0},{"date":"2024-09-13","close":39635.0},{"date":"2024-09-19","close":39330.0},{"date":"2024-09-20","close":39790.0},{"date":"2024-09-23","close":39785.0},{"date":"2024-09-24","close":40300.0},{"date":"2024-09-25","close":39705.0},{"date":"2024-09-26","close":41065.0},{"date":"2024-09-27","close":40940.0},{"date":"2024-09-30","close":39960.0},{"date":"2024-10-02","close":39415.0},{"date":"2024-10-04","close":39515.0},{"date":"2024-10-07","close":40135.0},{"date":"2024-10-08","close":39810.0},{"date":"2024-10-10","close":39905.0},{"date":"2024-10-11","close":39945.0},{"date":"2024-10-14","close":40420.0},{"date":"2024-10-15","close":40580.0},{"date":"2024-10-16","close":40200.0},{"date":"2024-10-17","close":40230.0},{"date":"2024-10-18","close":40040.0},{"date":"2024-10-21","close":40160.0},{"date":"2024-10-22","close":39585.0},{"date":"2024-10-23","close":40090.0},{"date":"2024-10-24","close":39755.0},{"date":"2024-10-25","close":39755.0},{"date":"2024-10-28","close":40150.0},{"date":"2024-10-29","close":40245.0},{"date":"2024-10-30","close":39875.0},{"date":"2024-10-31","close":39345.0},{"date":"2024-11-01","close":39080.0},{"date":"2024-11-04","close":39740.0},{"date":"2024-11-05","close":39470.0},{"date":"2024-11-06","close":39390.0},{"date":"2024-11-07","close":39415.0},{"date":"2024-11-08","close":39355.0},{"date":"2024-11-11","close":38735.0},{"date":"2024-11-12","close":37895.0},{"date":"2024-11-13","close":36970.0},{"date":"2024-11-14","close":36765.0},{"date":"2024-11-15","close":37070.0},{"date":"2024-11-18","close":37880.0},{"date":"2024-11-19","close":38025.0},{"date":"2024-11-20","close":38130.0},{"date":"2024-11-21","close":38175.0},{"date":"2024-11-22","close":38515.0},{"date":"2024-11-25","close":38965.0},{"date":"2024-11-26","close":38845.0},{"date":"2024-11-27","close":38545.0},{"date":"2024-11-28","close":38445.0},{"date":"2024-11-29","close":37735.0},{"date":"2024-12-02","close":37785.0},{"date":"2024-12-03","close":38310.0},{"date":"2024-12-04","close":37790.0},{"date":"2024-12-05","close":37565.0},{"date":"2024-12-06","close":37330.0},{"date":"2024-12-09","close":36455.0},{"date":"2024-12-10","close":37175.0},{"date":"2024-12-11","close":37570.0},{"date":"2024-12-12","close":38145.0},{"date":"2024-12-13","close":38260.0},{"date":"2024-12-16","close":38170.0},{"date":"2024-12-17","close":37740.0},{"date":"2024-12-18","close":38260.0},{"date":"2024-12-19","close":37400.0},{"date":"2024-12-20","close":36860.0},{"date":"2024-12-23","close":37440.0},{"date":"2024-12-24","close":37500.0},{"date":"2024-12-26","close":37310.0},{"date":"2024-12-27","close":37210.0},{"date":"2024-12-30","close":37160.0},{"date":"2025-01-02","close":36955.0},{"date":"2025-01-03","close":37645.0},{"date":"2025-01-06","close":38505.0},{"date":"2025-01-07","close":38540.0},{"date":"2025-01-08","close":38905.0},{"date":"2025-01-09","close":38920.0},{"date":"2025-01-10","close":38885.0},{"date":"2025-01-13","close":38380.0},{"date":"2025-01-14","close":38440.0},{"date":"2025-01-15","close":38440.0},{"date":"2025-01-16","close":39005.0},{"date":"2025-01-17","close":38930.0},{"date":"2025-01-20","close":38875.0},{"date":"2025-01-21","close":38840.0},{"date":"2025-01-22","close":39385.0},{"date":"2025-01-23","close":38920.0},{"date":"2025-01-24","close":39140.0},{"date":"2025-01-31","close":38785.0},{"date":"2025-02-03","close":37755.0},{"date":"2025-02-04","close":38110.0},{"date":"2025-02-05","close":38615.0},{"date":"2025-02-06","close":38920.0},{"date":"2025-02-07","close":38740.0},{"date":"2025-02-10","close":38790.0},{"date":"2025-02-11","close":39095.0},{"date":"2025-02-12","close":39165.0},{"date":"2025-02-13","close":39525.0},{"date":"2025-02-14","close":39820.0},{"date":"2025-02-17","close":40115.0},{"date":"2025-02-18","close":40445.0},{"date":"2025-02-19","close":41175.0},{"date":"2025-02-20","close":40855.0},{"date":"2025-02-21","close":40900.0},{"date":"2025-02-24","close":40610.0},{"date":"2025-02-25","close":40430.0},{"date":"2025-02-26","close":40620.0},{"date":"2025-02-27","close":40475.0},{"date":"2025-02-28","close":39005.0},{"date":"2025-03-04","close":39040.0},{"date":"2025-03-05","close":39355.0},{"date":"2025-03-06","close":39740.0},{"date":"2025-03-07","close":39595.0},{"date":"2025-03-10","close":39655.0},{"date":"2025-03-11","close":39220.0},{"date":"2025-03-12","close":39805.0},{"date":"2025-03-13","close":39780.0},{"date":"2025-03-14","close":39945.0},{"date":"2025-03-17","close":41050.0},{"date":"2025-03-18","close":40755.0},{"date":"2025-03-19","close":41070.0},{"date":"2025-03-20","close":41350.0},{"date":"2025-03-21","close":41465.0},{"date":"2025-03-24","close":41380.0},{"date":"2025-03-25","close":41185.0},{"date":"2025-03-26","close":41500.0},{"date":"2025-03-27","close":41020.0},{"date":"2025-03-28","close":40380.0},{"date":"2025-03-31","close":39195.0},{"date":"2025-04-01","close":39770.0},{"date":"2025-04-02","close":39595.0},{"date":"2025-04-03","close":39085.0},{"date":"2025-04-04","close":38735.0},{"date":"2025-04-07","close":36545.0},{"date":"2025-04-08","close":36530.0},{"date":"2025-04-09","close":35980.0},{"date":"2025-04-10","close":38035.0},{"date":"2025-04-11","close":38035.0},{"date":"2025-04-14","close":38330.0},{"date":"2025-04-15","close":38670.0},{"date":"2025-04-16","close":38105.0},{"date":"2025-04-17","close":38490.0},{"date":"2025-04-18","close":38720.0},{"date":"2025-04-21","close":38730.0},{"date":"2025-04-22","close":38775.0},{"date":"2025-04-23","close":39355.0},{"date":"2025-04-24","close":39245.0},{"date":"2025-04-25","close":39630.0},{"date":"2025-04-28","close":39560.0},{"date":"2025-04-29","close":39905.0},{"date":"2025-04-30","close":39830.0},{"date":"2025-05-02","close":39860.0},{"date":"2025-05-07","close":40180.0},{"date":"2025-05-08","close":40180.0},{"date":"2025-05-09","close":40195.0},{"date":"2025-05-12","close":40770.0},{"date":"2025-05-13","close":40845.0},{"date":"2025-05-14","close":41425.0},{"date":"2025-05-15","close":41095.0},{"date":"2025-05-16","close":41265.0},{"date":"2025-05-19","close":40785.0},{"date":"2025-05-20","close":40860.0},{"date":"2025-05-21","close":41130.0},{"date":"2025-05-22","close":40605.0},{"date":"2025-05-23","close":40635.0},{"date":"2025-05-26","close":41295.0},{"date":"2025-05-27","close":41285.0},{"date":"2025-05-28","close":42000.0},{"date":"2025-05-29","close":42770.0},{"date":"2025-05-30","close":42340.0},{"date":"2025-06-02","close":42365.0},{"date":"2025-06-04","close":43535.0},{"date":"2025-06-05","close":44350.0},{"date":"2025-06-09","close":45120.0},{"date":"2025-06-10","close":45330.0},{"date":"2025-06-11","close":45945.0},{"date":"2025-06-12","close":46050.0},{"date":"2025-06-13","close":45615.0},{"date":"2025-06-16","close":46395.0},{"date":"2025-06-17","close":46525.0},{"date":"2025-06-18","close":46790.0},{"date":"2025-06-19","close":47020.0},{"date":"2025-06-20","close":47620.0},{"date":"2025-06-23","close":47525.0},{"date":"2025-06-24","close":49165.0},{"date":"2025-06-25","close":49410.0},{"date":"2025-06-26","close":48965.0},{"date":"2025-06-27","close":48655.0},{"date":"2025-06-30","close":49020.0},{"date":"2025-07-01","close":49045.0},{"date":"2025-07-02","close":48860.0},{"date":"2025-07-03","close":49715.0},{"date":"2025-07-04","close":48660.0},{"date":"2025-07-07","close":48805.0},{"date":"2025-07-08","close":49650.0},{"date":"2025-07-09","close":49780.0},{"date":"2025-07-10","close":50465.0},{"date":"2025-07-11","close":50640.0},{"date":"2025-07-14","close":51195.0},{"date":"2025-07-15","close":51350.0},{"date":"2025-07-16","close":50750.0},{"date":"2025-07-17","close":50880.0},{"date":"2025-07-18","close":50840.0},{"date":"2025-07-21","close":51225.0},{"date":"2025-07-22","close":50545.0},{"date":"2025-07-23","close":50450.0},{"date":"2025-07-24","close":50640.0},{"date":"2025-07-25","close":50800.0},{"date":"2025-07-28","close":51070.0},{"date":"2025-07-29","close":51390.0},{"date":"2025-07-30","close":51840.0},{"date":"2025-07-31","close":51645.0},{"date":"2025-08-01","close":49565.0},{"date":"2025-08-04","close":50205.0},{"date":"2025-08-05","close":50900.0},{"date":"2025-08-06","close":50845.0},{"date":"2025-08-07","close":51300.0},{"date":"2025-08-08","close":51015.0},{"date":"2025-08-11","close":51160.0},{"date":"2025-08-12","close":51005.0},{"date":"2025-08-13","close":51400.0},{"date":"2025-08-14","close":51485.0},{"date":"2025-08-18","close":50705.0},{"date":"2025-08-19","close":50285.0},{"date":"2025-08-20","close":49635.0},{"date":"2025-08-21","close":50150.0},{"date":"2025-08-22","close":50570.0},{"date":"2025-08-25","close":51205.0},{"date":"2025-08-26","close":50705.0},{"date":"2025-08-27","close":50825.0},{"date":"2025-08-28","close":51055.0},{"date":"2025-08-29","close":50820.0},{"date":"2025-09-01","close":50010.0},{"date":"2025-09-02","close":50485.0},{"date":"2025-09-03","close":50725.0},{"date":"2025-09-04","close":51005.0},{"date":"2025-09-05","close":51190.0},{"date":"2025-09-08","close":51400.0},{"date":"2025-09-09","close":52115.0},{"date":"2025-09-10","close":53190.0},{"date":"2025-09-11","close":53575.0},{"date":"2025-09-12","close":54630.0},{"date":"2025-09-15","close":54955.0},{"date":"2025-09-16","close":55750.0},{"date":"2025-09-17","close":55155.0},{"date":"2025-09-18","close":56090.0},{"date":"2025-09-19","close":55910.0},{"date":"2025-09-22","close":56465.0},{"date":"2025-09-23","close":56860.0},{"date":"2025-09-24","close":56740.0},{"date":"2025-09-25","close":56765.0},{"date":"2025-09-26","close":55390.0},{"date":"2025-09-29","close":56235.0},{"date":"2025-09-30","close":56105.0},{"date":"2025-10-01","close":56680.0},{"date":"2025-10-02","close":58645.0},{"date":"2025-10-10","close":59850.0},{"date":"2025-10-13","close":59350.0},{"date":"2025-10-14","close":58945.0},{"date":"2025-10-15","close":60450.0},{"date":"2025-10-16","close":61865.0},{"date":"2025-10-17","close":62310.0},{"date":"2025-10-20","close":63220.0},{"date":"2025-10-21","close":63375.0},{"date":"2025-10-22","close":64090.0},{"date":"2025-10-23","close":63420.0},{"date":"2025-10-24","close":65060.0},{"date":"2025-10-27","close":66740.0},{"date":"2025-10-28","close":66170.0},{"date":"2025-10-29","close":67475.0},{"date":"2025-10-30","close":67860.0},{"date":"2025-10-31","close":68685.0},{"date":"2025-11-03","close":70760.0},{"date":"2025-11-04","close":68805.0},{"date":"2025-11-05","close":66935.0},{"date":"2025-11-06","close":67290.0},{"date":"2025-11-07","close":66070.0},{"date":"2025-11-10","close":68055.0},{"date":"2025-11-11","close":68755.0},{"date":"2025-11-12","close":69445.0},{"date":"2025-11-13","close":69790.0},{"date":"2025-11-14","close":66740.0},{"date":"2025-11-17","close":68155.0},{"date":"2025-11-18","close":66125.0},{"date":"2025-11-19","close":65645.0},{"date":"2025-11-20","close":66810.0},{"date":"2025-11-21","close":64035.0},{"date":"2025-11-24","close":64020.0},{"date":"2025-11-25","close":64510.0},{"date":"2025-11-26","close":66180.0},{"date":"2025-11-27","close":66715.0},{"date":"2025-11-28","close":65765.0},{"date":"2025-12-01","close":65625.0},{"date":"2025-12-02","close":66920.0},{"date":"2025-12-03","close":67665.0},{"date":"2025-12-04","close":67490.0},{"date":"2025-12-05","close":68775.0},{"date":"2025-12-08","close":69710.0},{"date":"2025-12-09","close":69300.0},{"date":"2025-12-10","close":69315.0},{"date":"2025-12-11","close":68745.0},{"date":"2025-12-12","close":69545.0},{"date":"2025-12-15","close":68110.0},{"date":"2025-12-16","close":66595.0},{"date":"2025-12-17","close":67895.0},{"date":"2025-12-18","close":67110.0},{"date":"2025-12-19","close":67560.0},{"date":"2025-12-22","close":69025.0},{"date":"2025-12-23","close":69265.0},{"date":"2025-12-24","close":69250.0},{"date":"2025-12-26","close":69695.0},{"date":"2025-12-29","close":71435.0},{"date":"2025-12-30","close":72030.0},{"date":"2026-01-02","close":74335.0},{"date":"2026-01-05","close":76860.0},{"date":"2026-01-06","close":78040.0},{"date":"2026-01-07","close":78195.0},{"date":"2026-01-08","close":78930.0},{"date":"2026-01-09","close":79375.0},{"date":"2026-01-12","close":79000.0},{"date":"2026-01-13","close":80690.0},{"date":"2026-01-14","close":81210.0},{"date":"2026-01-15","close":82555.0},{"date":"2026-01-16","close":83500.0},{"date":"2026-01-19","close":84785.0},{"date":"2026-01-20","close":84365.0},{"date":"2026-01-21","close":84735.0},{"date":"2026-01-22","close":85595.0},{"date":"2026-01-23","close":86160.0},{"date":"2026-01-26","close":85320.0},{"date":"2026-01-27","close":88125.0},{"date":"2026-01-28","close":89875.0},{"date":"2026-01-29","close":90800.0},{"date":"2026-01-30","close":91765.0},{"date":"2026-02-02","close":86090.0},{"date":"2026-02-03","close":92460.0},{"date":"2026-02-04","close":93885.0},{"date":"2026-02-05","close":89785.0},{"date":"2026-02-06","close":88880.0},{"date":"2026-02-09","close":92870.0},{"date":"2026-02-10","close":92890.0},{"date":"2026-02-11","close":93460.0},{"date":"2026-02-12","close":96560.0},{"date":"2026-02-13","close":96785.0},{"date":"2026-02-19","close":99500.0},{"date":"2026-02-20","close":102030.0},{"date":"2026-02-23","close":102805.0},{"date":"2026-02-24","close":105260.0},{"date":"2026-02-25","close":107460.0},{"date":"2026-02-26","close":112300.0},{"date":"2026-02-27","close":111270.0},{"date":"2026-03-03","close":102370.0},{"date":"2026-03-04","close":89340.0},{"date":"2026-03-05","close":98865.0},{"date":"2026-03-06","close":98480.0},{"date":"2026-03-09","close":91905.0},{"date":"2026-03-10","close":97845.0},{"date":"2026-03-11","close":98990.0},{"date":"2026-03-12","close":97730.0},{"date":"2026-03-13","close":96405.0},{"date":"2026-03-16","close":97880.0},{"date":"2026-03-17","close":99960.0},{"date":"2026-03-18","close":106115.0},{"date":"2026-03-19","close":102500.0},{"date":"2026-03-20","close":102215.0},{"date":"2026-03-23","close":96135.0},{"date":"2026-03-24","close":98630.0},{"date":"2026-03-25","close":100000.0},{"date":"2026-03-26","close":96185.0},{"date":"2026-03-27","close":95790.0},{"date":"2026-03-30","close":92895.0},{"date":"2026-03-31","close":89090.0},{"date":"2026-04-01","close":97375.0},{"date":"2026-04-02","close":92205.0},{"date":"2026-04-03","close":95400.0},{"date":"2026-04-06","close":96800.0},{"date":"2026-04-07","close":97440.0},{"date":"2026-04-08","close":105410.0},{"date":"2026-04-09","close":103060.0},{"date":"2026-04-10","close":105010.0},{"date":"2026-04-13","close":103565.0},{"date":"2026-04-14","close":106915.0},{"date":"2026-04-15","close":109410.0},{"date":"2026-04-16","close":111505.0},{"date":"2026-04-17","close":111100.0},{"date":"2026-04-20","close":111880.0},{"date":"2026-04-21","close":115165.0},{"date":"2026-04-22","close":114750.0},{"date":"2026-04-23","close":116090.0},{"date":"2026-04-24","close":116010.0},{"date":"2026-04-27","close":119070.0},{"date":"2026-04-28","close":119095.0},{"date":"2026-04-29","close":119760.0},{"date":"2026-04-30","close":118665.0},{"date":"2026-05-04","close":124845.0},{"date":"2026-05-06","close":134135.0},{"date":"2026-05-07","close":137130.0},{"date":"2026-05-08","close":137335.0},{"date":"2026-05-11","close":144350.0},{"date":"2026-05-12","close":141825.0},{"date":"2026-05-13","close":145700.0},{"date":"2026-05-14","close":147740.0},{"date":"2026-05-15","close":139450.0},{"date":"2026-05-18","close":140590.0},{"date":"2026-05-19","close":135715.0},{"date":"2026-05-20","close":134870.0},{"date":"2026-05-21","close":145800.0},{"date":"2026-05-22","close":145955.0},{"date":"2026-05-26","close":149640.0},{"date":"2026-05-27","close":155590.0},{"date":"2026-05-28","close":154255.0},{"date":"2026-05-29","close":160005.0},{"date":"2026-06-01","close":168145.0},{"date":"2026-06-02","close":169025.0},{"date":"2026-06-04","close":165450.0},{"date":"2026-06-05","close":155550.0},{"date":"2026-06-08","close":141405.0},{"date":"2026-06-09","close":153380.0},{"date":"2026-06-10","close":147045.0},{"date":"2026-06-11","close":146785.0},{"date":"2026-06-12","close":153760.0},{"date":"2026-06-15","close":161185.0},{"date":"2026-06-16","close":165650.0},{"date":"2026-06-17","close":168500.0},{"date":"2026-06-18","close":174300.0},{"date":"2026-06-19","close":175665.0},{"date":"2026-06-22","close":176980.0},{"date":"2026-06-23","close":157815.0},{"date":"2026-06-24","close":163140.0},{"date":"2026-06-25","close":173110.0},{"date":"2026-06-26","close":162140.0},{"date":"2026-06-29","close":162105.0},{"date":"2026-06-30","close":163815.0},{"date":"2026-07-01","close":159670.0},{"date":"2026-07-02","close":145245.0},{"date":"2026-07-03","close":154840.0},{"date":"2026-07-06","close":154210.0},{"date":"2026-07-07","close":144660.0},{"date":"2026-07-08","close":138355.0},{"date":"2026-07-09","close":139230.0},{"date":"2026-07-10","close":142900.0},{"date":"2026-07-13","close":128650.0},{"date":"2026-07-14","close":129950.0},{"date":"2026-07-15","close":138215.0},{"date":"2026-07-16","close":128625.0},{"date":"2026-07-20","close":123180.0},{"date":"2026-07-21","close":128565.0},{"date":"2026-07-22","close":129155.0},{"date":"2026-07-23","close":133895.0},{"date":"2026-07-24","close":125795.0},{"date":"2026-07-27","close":127855.0},{"date":"2026-07-28","close":113355.0},{"date":"2026-07-29","close":106270.0},{"date":"2026-07-30","close":104245.0},{"date":"2026-07-31","close":125500.0},{"date":"2026-08-03","close":116655.0},{"date":"2026-08-04","close":119900.0},{"date":"2026-08-05","close":124045.0},{"date":"2026-08-06","close":116995.0},{"date":"2026-08-07","close":116900.0},{"date":"2026-08-10","close":116785.0},{"date":"2026-08-11","close":118105.0},{"date":"2026-08-12","close":122590.0},{"date":"2026-08-13","close":127525.0},{"date":"2026-08-14","close":130590.0},{"date":"2026-08-18","close":128700.0},{"date":"2026-08-19","close":120490.0},{"date":"2026-08-20","close":128600.0},{"date":"2026-08-21","close":130305.0},{"date":"2026-08-24","close":125650.0},{"date":"2026-08-25","close":125770.0},{"date":"2026-08-26","close":128075.0},{"date":"2026-08-27","close":129390.0},{"date":"2026-08-28","close":127325.0},{"date":"2026-08-31","close":127720.0},{"date":"2026-09-01","close":128255.0},{"date":"2026-09-02","close":123205.0},{"date":"2026-09-03","close":123540.0},{"date":"2026-09-04","close":125475.0},{"date":"2026-09-07","close":131675.0},{"date":"2026-09-08","close":131070.0},{"date":"2026-09-09","close":132930.0},{"date":"2026-09-10","close":132595.0},{"date":"2026-09-11","close":130085.0},{"date":"2026-09-14","close":125260.0},{"date":"2026-09-15","close":123840.0},{"date":"2026-09-16","close":125575.0},{"date":"2026-09-17","close":126110.0},{"date":"2026-09-18","close":129645.0},{"date":"2026-09-21","close":132720.0},{"date":"2026-09-22","close":132895.0},{"date":"2026-09-23","close":134175.0},{"date":"2026-09-28","close":130840.0},{"date":"2026-09-29","close":130620.0},{"date":"2026-09-30","close":130480.0},{"date":"2026-10-01","close":132040.0},{"date":"2026-10-02","close":133155.0},{"date":"2026-10-06","close":130805.0},{"date":"2026-10-07","close":128950.0},{"date":"2026-10-08","close":126090.0},{"date":"2026-10-12","close":120665.0},{"date":"2026-10-13","close":112530.0},{"date":"2026-10-14","close":112660.0},{"date":"2026-10-15","close":103345.0},{"date":"2026-10-16","close":106385.0},{"date":"2026-10-19","close":105630.0},{"date":"2026-10-20","close":102340.0},{"date":"2026-10-21","close":106150.0},{"date":"2026-10-22","close":103085.0},{"date":"2026-10-23","close":100285.0}],"chart_data":[{"date":"2024-10-23","open":39625,"high":40190,"low":39490,"close":40090,"volume":22},{"date":"2024-10-24","open":39955,"high":39985,"low":39710,"close":39755,"volume":20},{"date":"2024-10-25","open":39670,"high":40095,"low":39625,"close":39755,"volume":224},{"date":"2024-10-28","open":40095,"high":40215,"low":39960,"close":40150,"volume":27},{"date":"2024-10-29","open":40200,"high":40245,"low":39865,"close":40245,"volume":32},{"date":"2024-10-30","open":40145,"high":40145,"low":39780,"close":39875,"volume":33},{"date":"2024-10-31","open":39625,"high":39645,"low":39335,"close":39345,"volume":35224},{"date":"2024-11-01","open":39070,"high":39285,"low":38995,"close":39080,"volume":212},{"date":"2024-11-04","open":39290,"high":39740,"low":39150,"close":39740,"volume":200},{"date":"2024-11-05","open":39290,"high":39610,"low":39285,"close":39470,"volume":202},{"date":"2024-11-06","open":39700,"high":39710,"low":39120,"close":39390,"volume":51},{"date":"2024-11-07","open":39240,"high":39655,"low":39115,"close":39415,"volume":20},{"date":"2024-11-08","open":39910,"high":39910,"low":39305,"close":39355,"volume":20},{"date":"2024-11-11","open":39190,"high":39190,"low":38595,"close":38735,"volume":35},{"date":"2024-11-12","open":38590,"high":38590,"low":37890,"close":37895,"volume":1678},{"date":"2024-11-13","open":37460,"high":37590,"low":36920,"close":36970,"volume":10030},{"date":"2024-11-14","open":36935,"high":37215,"low":36765,"close":36765,"volume":275},{"date":"2024-11-15","open":36890,"high":37255,"low":36635,"close":37070,"volume":61},{"date":"2024-11-18","open":37395,"high":38145,"low":37395,"close":37880,"volume":223},{"date":"2024-11-19","open":37705,"high":38100,"low":37705,"close":38025,"volume":221},{"date":"2024-11-20","open":38030,"high":38190,"low":37950,"close":38130,"volume":41},{"date":"2024-11-21","open":38030,"high":38360,"low":38020,"close":38175,"volume":265},{"date":"2024-11-22","open":38375,"high":38645,"low":38375,"close":38515,"volume":156},{"date":"2024-11-25","open":38965,"high":39110,"low":38755,"close":38965,"volume":299},{"date":"2024-11-26","open":38780,"high":38855,"low":38720,"close":38845,"volume":68},{"date":"2024-11-27","open":38785,"high":38800,"low":38455,"close":38545,"volume":151},{"date":"2024-11-28","open":38535,"high":38595,"low":38385,"close":38445,"volume":206},{"date":"2024-11-29","open":38360,"high":38360,"low":37475,"close":37735,"volume":109},{"date":"2024-12-02","open":38255,"high":38255,"low":37645,"close":37785,"volume":445},{"date":"2024-12-03","open":37900,"high":38385,"low":37900,"close":38310,"volume":212},{"date":"2024-12-04","open":37455,"high":38010,"low":37455,"close":37790,"volume":474},{"date":"2024-12-05","open":37915,"high":37915,"low":37505,"close":37565,"volume":52},{"date":"2024-12-06","open":37685,"high":37785,"low":36845,"close":37330,"volume":572},{"date":"2024-12-09","open":36950,"high":36950,"low":36420,"close":36455,"volume":2683},{"date":"2024-12-10","open":36880,"high":37215,"low":36880,"close":37175,"volume":26},{"date":"2024-12-11","open":37100,"high":37580,"low":37100,"close":37570,"volume":35},{"date":"2024-12-12","open":37740,"high":38170,"low":37645,"close":38145,"volume":289},{"date":"2024-12-13","open":38160,"high":38445,"low":38020,"close":38260,"volume":98},{"date":"2024-12-16","open":38615,"high":38615,"low":38085,"close":38170,"volume":315},{"date":"2024-12-17","open":38200,"high":38200,"low":37680,"close":37740,"volume":291},{"date":"2024-12-18","open":37930,"high":38300,"low":37930,"close":38260,"volume":509},{"date":"2024-12-19","open":37340,"high":37545,"low":37330,"close":37400,"volume":124},{"date":"2024-12-20","open":36860,"high":36965,"low":36610,"close":36860,"volume":35},{"date":"2024-12-23","open":37200,"high":37565,"low":37065,"close":37440,"volume":45},{"date":"2024-12-24","open":37680,"high":37680,"low":37385,"close":37500,"volume":25},{"date":"2024-12-26","open":37750,"high":37750,"low":37310,"close":37310,"volume":124},{"date":"2024-12-27","open":37310,"high":37310,"low":36915,"close":37210,"volume":202},{"date":"2024-12-30","open":37100,"high":37485,"low":37100,"close":37160,"volume":303},{"date":"2025-01-02","open":36875,"high":36955,"low":36705,"close":36955,"volume":3239},{"date":"2025-01-03","open":36765,"high":37875,"low":36765,"close":37645,"volume":67},{"date":"2025-01-06","open":37900,"high":38545,"low":37820,"close":38505,"volume":159},{"date":"2025-01-07","open":39015,"high":39015,"low":38520,"close":38540,"volume":283},{"date":"2025-01-08","open":38285,"high":39050,"low":38285,"close":38905,"volume":207},{"date":"2025-01-09","open":38930,"high":39235,"low":38920,"close":38920,"volume":256},{"date":"2025-01-10","open":38955,"high":39025,"low":38755,"close":38885,"volume":33},{"date":"2025-01-13","open":38725,"high":38725,"low":38270,"close":38380,"volume":27},{"date":"2025-01-14","open":38465,"high":38525,"low":38220,"close":38440,"volume":222},{"date":"2025-01-15","open":38775,"high":38910,"low":38405,"close":38440,"volume":716},{"date":"2025-01-16","open":39120,"high":39140,"low":38875,"close":39005,"volume":17935},{"date":"2025-01-17","open":38945,"high":38960,"low":38715,"close":38930,"volume":12825},{"date":"2025-01-20","open":39200,"high":39200,"low":38785,"close":38875,"volume":13340},{"date":"2025-01-21","open":39205,"high":39225,"low":38625,"close":38840,"volume":7413},{"date":"2025-01-22","open":39315,"high":39420,"low":39090,"close":39385,"volume":90},{"date":"2025-01-23","open":39420,"high":39420,"low":38875,"close":38920,"volume":72},{"date":"2025-01-24","open":39120,"high":39285,"low":38950,"close":39140,"volume":7024},{"date":"2025-01-31","open":38785,"high":38785,"low":38425,"close":38785,"volume":162},{"date":"2025-02-03","open":38025,"high":38025,"low":37460,"close":37755,"volume":206},{"date":"2025-02-04","open":38070,"high":38640,"low":38015,"close":38110,"volume":231},{"date":"2025-02-05","open":38680,"high":38795,"low":38580,"close":38615,"volume":113},{"date":"2025-02-06","open":38765,"high":38920,"low":38650,"close":38920,"volume":205},{"date":"2025-02-07","open":38995,"high":38995,"low":38695,"close":38740,"volume":81},{"date":"2025-02-10","open":38400,"high":38870,"low":38380,"close":38790,"volume":114},{"date":"2025-02-11","open":39085,"high":39240,"low":38920,"close":39095,"volume":37},{"date":"2025-02-12","open":39055,"high":39165,"low":38945,"close":39165,"volume":15044},{"date":"2025-02-13","open":39215,"high":39545,"low":39215,"close":39525,"volume":10256},{"date":"2025-02-14","open":39755,"high":39975,"low":39645,"close":39820,"volume":529},{"date":"2025-02-17","open":39985,"high":40115,"low":39950,"close":40115,"volume":863},{"date":"2025-02-18","open":40210,"high":40445,"low":40095,"close":40445,"volume":2430},{"date":"2025-02-19","open":40605,"high":41385,"low":40605,"close":41175,"volume":61199},{"date":"2025-02-20","open":41055,"high":41090,"low":40800,"close":40855,"volume":59291},{"date":"2025-02-21","open":40970,"high":40970,"low":40620,"close":40900,"volume":8215},{"date":"2025-02-24","open":40585,"high":40610,"low":40365,"close":40610,"volume":17642},{"date":"2025-02-25","open":40205,"high":40525,"low":40170,"close":40430,"volume":15878},{"date":"2025-02-26","open":40465,"high":40735,"low":40235,"close":40620,"volume":7203},{"date":"2025-02-27","open":40650,"high":40655,"low":40235,"close":40475,"volume":30915},{"date":"2025-02-28","open":39880,"high":39880,"low":38985,"close":39005,"volume":2987},{"date":"2025-03-04","open":39075,"high":39255,"low":38895,"close":39040,"volume":40177},{"date":"2025-03-05","open":39410,"high":39430,"low":38985,"close":39355,"volume":7126},{"date":"2025-03-06","open":39600,"high":39850,"low":39565,"close":39740,"volume":170},{"date":"2025-03-07","open":39425,"high":39720,"low":39345,"close":39595,"volume":2836},{"date":"2025-03-10","open":39510,"high":39755,"low":39450,"close":39655,"volume":288},{"date":"2025-03-11","open":38775,"high":39220,"low":38635,"close":39220,"volume":44325},{"date":"2025-03-12","open":39340,"high":39870,"low":39185,"close":39805,"volume":1362},{"date":"2025-03-13","open":40180,"high":40215,"low":39705,"close":39780,"volume":53189},{"date":"2025-03-14","open":39700,"high":39990,"low":39700,"close":39945,"volume":2208},{"date":"2025-03-17","open":40400,"high":41050,"low":40400,"close":41050,"volume":50},{"date":"2025-03-18","open":41225,"high":41225,"low":40580,"close":40755,"volume":5097},{"date":"2025-03-19","open":40805,"high":41270,"low":40805,"close":41070,"volume":46},{"date":"2025-03-20","open":41395,"high":41485,"low":41220,"close":41350,"volume":25},{"date":"2025-03-21","open":41290,"high":41465,"low":41290,"close":41465,"volume":7},{"date":"2025-03-24","open":41360,"high":41605,"low":41360,"close":41380,"volume":114},{"date":"2025-03-25","open":41460,"high":41480,"low":41105,"close":41185,"volume":5809},{"date":"2025-03-26","open":41390,"high":41600,"low":41250,"close":41500,"volume":31},{"date":"2025-03-27","open":41170,"high":41350,"low":40980,"close":41020,"volume":1663},{"date":"2025-03-28","open":40570,"high":40570,"low":40215,"close":40380,"volume":5144},{"date":"2025-03-31","open":39645,"high":39645,"low":39120,"close":39195,"volume":424},{"date":"2025-04-01","open":39535,"high":39895,"low":39310,"close":39770,"volume":21700},{"date":"2025-04-02","open":39935,"high":39935,"low":39410,"close":39595,"volume":10168},{"date":"2025-04-03","open":38200,"high":39130,"low":38200,"close":39085,"volume":5040},{"date":"2025-04-04","open":38570,"high":39395,"low":38270,"close":38735,"volume":4180},{"date":"2025-04-07","open":36760,"high":37000,"low":36430,"close":36545,"volume":52419},{"date":"2025-04-08","open":37315,"high":37315,"low":36400,"close":36530,"volume":228},{"date":"2025-04-09","open":36460,"high":36460,"low":35810,"close":35980,"volume":294},{"date":"2025-04-10","open":39440,"high":39440,"low":37570,"close":38035,"volume":689},{"date":"2025-04-11","open":37580,"high":38035,"low":37500,"close":38035,"volume":124},{"date":"2025-04-14","open":38305,"high":38420,"low":38255,"close":38330,"volume":27},{"date":"2025-04-15","open":38425,"high":38720,"low":38425,"close":38670,"volume":85},{"date":"2025-04-16","open":38540,"high":38540,"low":38075,"close":38105,"volume":60},{"date":"2025-04-17","open":38230,"high":38490,"low":38115,"close":38490,"volume":85},{"date":"2025-04-18","open":38520,"high":38720,"low":38460,"close":38720,"volume":90},{"date":"2025-04-21","open":38840,"high":38935,"low":38590,"close":38730,"volume":72},{"date":"2025-04-22","open":38665,"high":38845,"low":38625,"close":38775,"volume":44},{"date":"2025-04-23","open":39420,"high":39420,"low":39110,"close":39355,"volume":34},{"date":"2025-04-24","open":39350,"high":39350,"low":39025,"close":39245,"volume":50},{"date":"2025-04-25","open":39715,"high":39740,"low":39455,"close":39630,"volume":112},{"date":"2025-04-28","open":39520,"high":39770,"low":39485,"close":39560,"volume":2540},{"date":"2025-04-29","open":39565,"high":40060,"low":39565,"close":39905,"volume":91},{"date":"2025-04-30","open":39830,"high":40010,"low":39645,"close":39830,"volume":196},{"date":"2025-05-02","open":39800,"high":39960,"low":39650,"close":39860,"volume":443},{"date":"2025-05-07","open":40325,"high":40325,"low":40020,"close":40180,"volume":37},{"date":"2025-05-08","open":40320,"high":40390,"low":40180,"close":40180,"volume":121},{"date":"2025-05-09","open":40285,"high":40315,"low":40110,"close":40195,"volume":23},{"date":"2025-05-12","open":40510,"high":40770,"low":40440,"close":40770,"volume":93},{"date":"2025-05-13","open":41000,"high":41070,"low":40795,"close":40845,"volume":102},{"date":"2025-05-14","open":41230,"high":41570,"low":41165,"close":41425,"volume":153},{"date":"2025-05-15","open":41355,"high":41450,"low":41065,"close":41095,"volume":124},{"date":"2025-05-16","open":41265,"high":41340,"low":41155,"close":41265,"volume":74},{"date":"2025-05-19","open":41045,"high":41045,"low":40635,"close":40785,"volume":125},{"date":"2025-05-20","open":41130,"high":41200,"low":40860,"close":40860,"volume":31},{"date":"2025-05-21","open":41090,"high":41310,"low":41090,"close":41130,"volume":39},{"date":"2025-05-22","open":40910,"high":40930,"low":40530,"close":40605,"volume":348},{"date":"2025-05-23","open":40805,"high":40805,"low":40620,"close":40635,"volume":24},{"date":"2025-05-26","open":40765,"high":41295,"low":40765,"close":41295,"volume":55},{"date":"2025-05-27","open":41190,"high":41360,"low":41190,"close":41285,"volume":51},{"date":"2025-05-28","open":41565,"high":42260,"low":41555,"close":42000,"volume":73},{"date":"2025-05-29","open":42515,"high":42775,"low":42380,"close":42770,"volume":121},{"date":"2025-05-30","open":42675,"high":42745,"low":42340,"close":42340,"volume":8849},{"date":"2025-06-02","open":42120,"high":42750,"low":42120,"close":42365,"volume":2778},{"date":"2025-06-04","open":42990,"high":43570,"low":42845,"close":43535,"volume":5548},{"date":"2025-06-05","open":43970,"high":44680,"low":43925,"close":44350,"volume":1021},{"date":"2025-06-09","open":45040,"high":45360,"low":44955,"close":45120,"volume":316},{"date":"2025-06-10","open":45290,"high":45575,"low":45050,"close":45330,"volume":821},{"date":"2025-06-11","open":45650,"high":45960,"low":45585,"close":45945,"volume":748},{"date":"2025-06-12","open":45945,"high":46320,"low":45940,"close":46050,"volume":2533},{"date":"2025-06-13","open":46295,"high":46295,"low":45365,"close":45615,"volume":6467},{"date":"2025-06-16","open":45865,"high":46405,"low":45525,"close":46395,"volume":389},{"date":"2025-06-17","open":46840,"high":47270,"low":46245,"close":46525,"volume":3924},{"date":"2025-06-18","open":46215,"high":46980,"low":46215,"close":46790,"volume":680},{"date":"2025-06-19","open":47295,"high":47295,"low":46660,"close":47020,"volume":2107},{"date":"2025-06-20","open":47060,"high":47620,"low":47060,"close":47620,"volume":1310},{"date":"2025-06-23","open":47285,"high":47630,"low":46895,"close":47525,"volume":1896},{"date":"2025-06-24","open":48455,"high":49165,"low":48280,"close":49165,"volume":773},{"date":"2025-06-25","open":49560,"high":49560,"low":49100,"close":49410,"volume":3749},{"date":"2025-06-26","open":49425,"high":49425,"low":48315,"close":48965,"volume":7429},{"date":"2025-06-27","open":48980,"high":49210,"low":48500,"close":48655,"volume":4465},{"date":"2025-06-30","open":49100,"high":49195,"low":48800,"close":49020,"volume":1109},{"date":"2025-07-01","open":49260,"high":49875,"low":49045,"close":49045,"volume":392},{"date":"2025-07-02","open":48930,"high":48930,"low":48260,"close":48860,"volume":413},{"date":"2025-07-03","open":49370,"high":49715,"low":49295,"close":49715,"volume":1181},{"date":"2025-07-04","open":49770,"high":49770,"low":48660,"close":48660,"volume":307},{"date":"2025-07-07","open":48350,"high":48935,"low":48350,"close":48805,"volume":1800},{"date":"2025-07-08","open":48860,"high":49705,"low":48860,"close":49650,"volume":555},{"date":"2025-07-09","open":49650,"high":49815,"low":49500,"close":49780,"volume":725},{"date":"2025-07-10","open":49850,"high":50465,"low":49845,"close":50465,"volume":868},{"date":"2025-07-11","open":50615,"high":51080,"low":50480,"close":50640,"volume":2513},{"date":"2025-07-14","open":50600,"high":51195,"low":50600,"close":51195,"volume":1072},{"date":"2025-07-15","open":51035,"high":51350,"low":50755,"close":51350,"volume":2534},{"date":"2025-07-16","open":51160,"high":51160,"low":50715,"close":50750,"volume":4687},{"date":"2025-07-17","open":50870,"high":50905,"low":50200,"close":50880,"volume":10680},{"date":"2025-07-18","open":51000,"high":51000,"low":50570,"close":50840,"volume":164},{"date":"2025-07-21","open":50820,"high":51225,"low":50820,"close":51225,"volume":1251},{"date":"2025-07-22","open":51245,"high":51245,"low":50350,"close":50545,"volume":673},{"date":"2025-07-23","open":50545,"high":50545,"low":50290,"close":50450,"volume":201},{"date":"2025-07-24","open":51050,"high":51510,"low":50590,"close":50640,"volume":619},{"date":"2025-07-25","open":50570,"high":50995,"low":50570,"close":50800,"volume":9350},{"date":"2025-07-28","open":50650,"high":51070,"low":50480,"close":51070,"volume":622},{"date":"2025-07-29","open":50810,"high":51415,"low":50360,"close":51390,"volume":10682},{"date":"2025-07-30","open":51415,"high":52140,"low":51415,"close":51840,"volume":335},{"date":"2025-07-31","open":52235,"high":52235,"low":51485,"close":51645,"volume":182},{"date":"2025-08-01","open":51040,"high":51040,"low":49555,"close":49565,"volume":2103},{"date":"2025-08-04","open":49355,"high":50310,"low":49355,"close":50205,"volume":371},{"date":"2025-08-05","open":50850,"high":51090,"low":50515,"close":50900,"volume":4119},{"date":"2025-08-06","open":50595,"high":50855,"low":50495,"close":50845,"volume":438},{"date":"2025-08-07","open":51250,"high":51300,"low":50880,"close":51300,"volume":135},{"date":"2025-08-08","open":51440,"high":51440,"low":50915,"close":51015,"volume":22786},{"date":"2025-08-11","open":51210,"high":51310,"low":51055,"close":51160,"volume":8457},{"date":"2025-08-12","open":51115,"high":51810,"low":51005,"close":51005,"volume":313},{"date":"2025-08-13","open":51300,"high":51400,"low":51085,"close":51400,"volume":30078},{"date":"2025-08-14","open":51725,"high":51725,"low":51350,"close":51485,"volume":238},{"date":"2025-08-18","open":51255,"high":51255,"low":50705,"close":50705,"volume":30659},{"date":"2025-08-19","open":50305,"high":50740,"low":50280,"close":50285,"volume":1307},{"date":"2025-08-20","open":49640,"high":49670,"low":49350,"close":49635,"volume":8157},{"date":"2025-08-21","open":50450,"high":50535,"low":50145,"close":50150,"volume":2084},{"date":"2025-08-22","open":50490,"high":50770,"low":50470,"close":50570,"volume":172},{"date":"2025-08-25","open":50950,"high":51205,"low":50865,"close":51205,"volume":115},{"date":"2025-08-26","open":51065,"high":51065,"low":50640,"close":50705,"volume":152},{"date":"2025-08-27","open":50840,"high":50840,"low":50540,"close":50825,"volume":2572},{"date":"2025-08-28","open":50625,"high":51270,"low":50625,"close":51055,"volume":338},{"date":"2025-08-29","open":51155,"high":51155,"low":50820,"close":50820,"volume":35},{"date":"2025-09-01","open":50465,"high":50550,"low":49915,"close":50010,"volume":116},{"date":"2025-09-02","open":50375,"high":50510,"low":50350,"close":50485,"volume":453},{"date":"2025-09-03","open":50550,"high":50815,"low":50550,"close":50725,"volume":101},{"date":"2025-09-04","open":50795,"high":51085,"low":50795,"close":51005,"volume":88},{"date":"2025-09-05","open":51150,"high":51215,"low":51010,"close":51190,"volume":90},{"date":"2025-09-08","open":51315,"high":51400,"low":51170,"close":51400,"volume":337},{"date":"2025-09-09","open":51570,"high":52115,"low":51385,"close":52115,"volume":1129},{"date":"2025-09-10","open":52265,"high":53235,"low":52265,"close":53190,"volume":395},{"date":"2025-09-11","open":53370,"high":53575,"low":53265,"close":53575,"volume":316},{"date":"2025-09-12","open":54320,"high":54665,"low":54005,"close":54630,"volume":364},{"date":"2025-09-15","open":55075,"high":55140,"low":54725,"close":54955,"volume":3546},{"date":"2025-09-16","open":55135,"high":55915,"low":55135,"close":55750,"volume":2749},{"date":"2025-09-17","open":55560,"high":55560,"low":55015,"close":55155,"volume":6489},{"date":"2025-09-18","open":55520,"high":56105,"low":55355,"close":56090,"volume":14315},{"date":"2025-09-19","open":56260,"high":56260,"low":55780,"close":55910,"volume":366},{"date":"2025-09-22","open":56630,"high":56720,"low":56310,"close":56465,"volume":225},{"date":"2025-09-23","open":56845,"high":56910,"low":56575,"close":56860,"volume":242},{"date":"2025-09-24","open":57005,"high":57005,"low":56240,"close":56740,"volume":560},{"date":"2025-09-25","open":56490,"high":56855,"low":56480,"close":56765,"volume":2245},{"date":"2025-09-26","open":56205,"high":56205,"low":54985,"close":55390,"volume":1169},{"date":"2025-09-29","open":55580,"high":56325,"low":55580,"close":56235,"volume":1340},{"date":"2025-09-30","open":56220,"high":56355,"low":56050,"close":56105,"volume":750},{"date":"2025-10-01","open":56440,"high":56730,"low":56440,"close":56680,"volume":255},{"date":"2025-10-02","open":58060,"high":58880,"low":57905,"close":58645,"volume":3248},{"date":"2025-10-10","open":59610,"high":60150,"low":59195,"close":59850,"volume":22261},{"date":"2025-10-13","open":58735,"high":59350,"low":58425,"close":59350,"volume":5134},{"date":"2025-10-14","open":59675,"high":60415,"low":58295,"close":58945,"volume":1886},{"date":"2025-10-15","open":59065,"high":60450,"low":59045,"close":60450,"volume":879},{"date":"2025-10-16","open":60485,"high":61865,"low":60485,"close":61865,"volume":272},{"date":"2025-10-17","open":61780,"high":62935,"low":61700,"close":62310,"volume":366},{"date":"2025-10-20","open":62450,"high":63220,"low":61700,"close":63220,"volume":387},{"date":"2025-10-21","open":63870,"high":64650,"low":63210,"close":63375,"volume":2547},{"date":"2025-10-22","open":63355,"high":64090,"low":62575,"close":64090,"volume":521},{"date":"2025-10-23","open":63215,"high":64420,"low":63035,"close":63420,"volume":570},{"date":"2025-10-24","open":64300,"high":65060,"low":64190,"close":65060,"volume":565},{"date":"2025-10-27","open":66085,"high":66830,"low":66015,"close":66740,"volume":1260},{"date":"2025-10-28","open":66200,"high":66255,"low":65545,"close":66170,"volume":1333},{"date":"2025-10-29","open":66170,"high":67475,"low":66140,"close":67475,"volume":11351},{"date":"2025-10-30","open":68205,"high":68810,"low":67750,"close":67860,"volume":5950},{"date":"2025-10-31","open":68140,"high":68685,"low":67750,"close":68685,"volume":1642},{"date":"2025-11-03","open":68560,"high":70760,"low":68560,"close":70760,"volume":1958,"rsi_14":91.33,"sma_20":63052.75,"sma_60":56016.08,"sma_120":51297.08},{"date":"2025-11-04","open":70635,"high":70635,"low":68805,"close":68805,"volume":2909,"rsi_14":78.33,"sma_20":63687.75,"sma_60":56326.08,"sma_120":51535.62},{"date":"2025-11-05","open":67685,"high":67685,"low":64500,"close":66935,"volume":27152,"rsi_14":66.68,"sma_20":64200.5,"sma_60":56593.33,"sma_120":51758.46},{"date":"2025-11-06","open":68310,"high":68310,"low":66520,"close":67290,"volume":11688,"rsi_14":66.48,"sma_20":64632.75,"sma_60":56867.42,"sma_120":51979.46},{"date":"2025-11-07","open":66115,"high":67385,"low":64960,"close":66070,"volume":1830,"rsi_14":59.24,"sma_20":64943.75,"sma_60":57113.58,"sma_120":52189.67},{"date":"2025-11-10","open":66650,"high":68445,"low":66650,"close":68055,"volume":973,"rsi_14":63.57,"sma_20":65379.0,"sma_60":57397.58,"sma_120":52411.58},{"date":"2025-11-11","open":69100,"high":70235,"low":68415,"close":68755,"volume":2913,"rsi_14":63.53,"sma_20":65869.5,"sma_60":57690.83,"sma_120":52642.08},{"date":"2025-11-12","open":68640,"high":69540,"low":68470,"close":69445,"volume":692,"rsi_14":67.46,"sma_20":66319.25,"sma_60":57998.17,"sma_120":52876.92},{"date":"2025-11-13","open":69045,"high":69995,"low":69000,"close":69790,"volume":1816,"rsi_14":64.82,"sma_20":66715.5,"sma_60":58304.67,"sma_120":53118.62},{"date":"2025-11-14","open":67670,"high":68005,"low":66740,"close":66740,"volume":5401,"rsi_14":50.0,"sma_20":66937.0,"sma_60":58558.92,"sma_120":53334.29},{"date":"2025-11-17","open":67780,"high":68225,"low":67520,"close":68155,"volume":2126,"rsi_14":55.46,"sma_20":67183.75,"sma_60":58849.75,"sma_120":53559.5},{"date":"2025-11-18","open":67230,"high":67640,"low":65865,"close":66125,"volume":3599,"rsi_14":46.43,"sma_20":67321.25,"sma_60":59113.75,"sma_120":53772.17},{"date":"2025-11-19","open":66220,"high":66235,"low":64525,"close":65645,"volume":1350,"rsi_14":44.17,"sma_20":67399.0,"sma_60":59380.58,"sma_120":53980.58},{"date":"2025-11-20","open":67300,"high":67810,"low":66810,"close":66810,"volume":1926,"rsi_14":45.15,"sma_20":67568.5,"sma_60":59658.25,"sma_120":54193.21},{"date":"2025-11-21","open":66810,"high":66810,"low":63735,"close":64035,"volume":12550,"rsi_14":33.22,"sma_20":67517.25,"sma_60":59882.67,"sma_120":54382.79},{"date":"2025-11-24","open":65445,"high":65490,"low":64020,"close":64020,"volume":949,"rsi_14":36.78,"sma_20":67381.25,"sma_60":60096.25,"sma_120":54566.29},{"date":"2025-11-25","open":66015,"high":66015,"low":64180,"close":64510,"volume":140,"rsi_14":42.75,"sma_20":67298.25,"sma_60":60326.33,"sma_120":54747.46},{"date":"2025-11-26","open":65080,"high":66180,"low":64670,"close":66180,"volume":533,"rsi_14":46.92,"sma_20":67233.5,"sma_60":60582.25,"sma_120":54946.12},{"date":"2025-11-27","open":66775,"high":67490,"low":66570,"close":66715,"volume":3206,"rsi_14":51.86,"sma_20":67176.25,"sma_60":60843.25,"sma_120":55149.04},{"date":"2025-11-28","open":67150,"high":67150,"low":65640,"close":65765,"volume":1430,"rsi_14":42.98,"sma_20":67030.25,"sma_60":61092.33,"sma_120":55334.29},{"date":"2025-12-01","open":66435,"high":66435,"low":65325,"close":65625,"volume":1372,"rsi_14":40.06,"sma_20":66773.5,"sma_60":61352.58,"sma_120":55511.58},{"date":"2025-12-02","open":66105,"high":67055,"low":66105,"close":66920,"volume":2053,"rsi_14":42.28,"sma_20":66679.25,"sma_60":61626.5,"sma_120":55693.25},{"date":"2025-12-03","open":67320,"high":67965,"low":67005,"close":67665,"volume":826,"rsi_14":43.66,"sma_20":66715.75,"sma_60":61908.83,"sma_120":55879.38},{"date":"2025-12-04","open":67325,"high":67490,"low":66715,"close":67490,"volume":734,"rsi_14":52.7,"sma_20":66725.75,"sma_60":62183.58,"sma_120":56058.92},{"date":"2025-12-05","open":67325,"high":68775,"low":67195,"close":68775,"volume":381,"rsi_14":52.25,"sma_20":66861.0,"sma_60":62476.67,"sma_120":56248.29},{"date":"2025-12-08","open":69165,"high":69710,"low":68480,"close":69710,"volume":311,"rsi_14":64.16,"sma_20":66943.75,"sma_60":62781.83,"sma_120":56449.08},{"date":"2025-12-09","open":69425,"high":69510,"low":69015,"close":69300,"volume":843,"rsi_14":64.52,"sma_20":66971.0,"sma_60":63068.25,"sma_120":56639.96},{"date":"2025-12-10","open":69625,"high":69785,"low":69220,"close":69315,"volume":386,"rsi_14":60.95,"sma_20":66964.5,"sma_60":63337.0,"sma_120":56829.88},{"date":"2025-12-11","open":69920,"high":69935,"low":68740,"close":68745,"volume":316,"rsi_14":75.51,"sma_20":66912.25,"sma_60":63589.83,"sma_120":57012.83},{"date":"2025-12-12","open":69120,"high":69655,"low":69120,"close":69545,"volume":94,"rsi_14":77.58,"sma_20":67052.5,"sma_60":63838.42,"sma_120":57200.54},{"date":"2025-12-15","open":67770,"high":68630,"low":67770,"close":68110,"volume":1499,"rsi_14":66.42,"sma_20":67050.25,"sma_60":64057.67,"sma_120":57371.29},{"date":"2025-12-16","open":67480,"high":67850,"low":66595,"close":66595,"volume":6010,"rsi_14":51.92,"sma_20":67073.75,"sma_60":64238.42,"sma_120":57530.21},{"date":"2025-12-17","open":67055,"high":67900,"low":66510,"close":67895,"volume":379,"rsi_14":55.1,"sma_20":67186.25,"sma_60":64450.75,"sma_120":57686.29},{"date":"2025-12-18","open":66885,"high":67525,"low":66585,"close":67110,"volume":2255,"rsi_14":55.9,"sma_20":67201.25,"sma_60":64634.42,"sma_120":57833.79},{"date":"2025-12-19","open":68100,"high":68100,"low":67200,"close":67560,"volume":507,"rsi_14":58.26,"sma_20":67377.5,"sma_60":64828.58,"sma_120":57988.75},{"date":"2025-12-22","open":68785,"high":69035,"low":68665,"close":69025,"volume":142,"rsi_14":58.86,"sma_20":67627.75,"sma_60":65037.92,"sma_120":58158.5},{"date":"2025-12-23","open":69455,"high":69760,"low":69195,"close":69265,"volume":106,"rsi_14":57.03,"sma_20":67865.5,"sma_60":65244.67,"sma_120":58327.21},{"date":"2025-12-24","open":69610,"high":69610,"low":69150,"close":69250,"volume":574,"rsi_14":57.84,"sma_20":68019.0,"sma_60":65453.17,"sma_120":58495.58},{"date":"2025-12-26","open":69405,"high":70140,"low":69405,"close":69695,"volume":2066,"rsi_14":54.43,"sma_20":68168.0,"sma_60":65668.67,"sma_120":58669.21},{"date":"2025-12-29","open":70930,"high":71535,"low":70930,"close":71435,"volume":391,"rsi_14":57.71,"sma_20":68451.5,"sma_60":65936.08,"sma_120":58850.21},{"date":"2025-12-30","open":71750,"high":72215,"low":71750,"close":72030,"volume":119,"rsi_14":62.01,"sma_20":68771.75,"sma_60":66199.33,"sma_120":59044.96},{"date":"2026-01-02","open":72030,"high":74335,"low":72030,"close":74335,"volume":869,"rsi_14":68.37,"sma_20":69142.5,"sma_60":66503.17,"sma_120":59257.71},{"date":"2026-01-05","open":75455,"high":76925,"low":75455,"close":76860,"volume":12942,"rsi_14":75.98,"sma_20":69602.25,"sma_60":66839.5,"sma_120":59484.46},{"date":"2026-01-06","open":76930,"high":78040,"low":75635,"close":78040,"volume":3525,"rsi_14":76.56,"sma_20":70129.75,"sma_60":67162.75,"sma_120":59719.96},{"date":"2026-01-07","open":79550,"high":79705,"low":77750,"close":78195,"volume":10405,"rsi_14":84.27,"sma_20":70600.75,"sma_60":67468.5,"sma_120":59951.04},{"date":"2026-01-08","open":78115,"high":80180,"low":78115,"close":78930,"volume":53808,"rsi_14":94.26,"sma_20":71061.75,"sma_60":67794.83,"sma_120":60186.79},{"date":"2026-01-09","open":78275,"high":79435,"low":77990,"close":79375,"volume":11656,"rsi_14":93.88,"sma_20":71565.5,"sma_60":68135.33,"sma_120":60421.62},{"date":"2026-01-12","open":80340,"high":80465,"low":79000,"close":79000,"volume":18208,"rsi_14":96.92,"sma_20":72049.75,"sma_60":68444.5,"sma_120":60652.04},{"date":"2026-01-13","open":80345,"high":80820,"low":80000,"close":80690,"volume":148,"rsi_14":97.2,"sma_20":72647.0,"sma_60":68758.25,"sma_120":60901.54},{"date":"2026-01-14","open":80860,"high":81315,"low":80480,"close":81210,"volume":603,"rsi_14":96.99,"sma_20":73230.25,"sma_60":69073.25,"sma_120":61154.29},{"date":"2026-01-15","open":81145,"high":82555,"low":81105,"close":82555,"volume":446,"rsi_14":97.23,"sma_20":73952.5,"sma_60":69395.5,"sma_120":61418.58},{"date":"2026-01-16","open":83105,"high":83820,"low":82710,"close":83500,"volume":1515,"rsi_14":97.5,"sma_20":74797.75,"sma_60":69730.92,"sma_120":61687.54},{"date":"2026-01-19","open":83325,"high":84920,"low":83275,"close":84785,"volume":9538,"rsi_14":97.63,"sma_20":75642.25,"sma_60":70075.83,"sma_120":61972.88},{"date":"2026-01-20","open":84705,"high":84900,"low":83155,"close":84365,"volume":29171,"rsi_14":94.52,"sma_20":76505.0,"sma_60":70424.92,"sma_120":62255.5},{"date":"2026-01-21","open":82425,"high":84750,"low":82425,"close":84735,"volume":4749,"rsi_14":94.44,"sma_20":77363.75,"sma_60":70752.83,"sma_120":62539.62},{"date":"2026-01-22","open":86435,"high":86915,"low":85470,"close":85595,"volume":715,"rsi_14":93.81,"sma_20":78192.25,"sma_60":71067.08,"sma_120":62829.58},{"date":"2026-01-23","open":86520,"high":86845,"low":85115,"close":86160,"volume":8675,"rsi_14":92.7,"sma_20":79037.0,"sma_60":71400.25,"sma_120":63122.0},{"date":"2026-01-26","open":86240,"high":86845,"low":85320,"close":85320,"volume":2606,"rsi_14":84.5,"sma_20":79840.5,"sma_60":71697.67,"sma_120":63404.75},{"date":"2026-01-27","open":85040,"high":88230,"low":84405,"close":88125,"volume":5776,"rsi_14":87.61,"sma_20":80762.0,"sma_60":72035.42,"sma_120":63707.12},{"date":"2026-01-28","open":89625,"high":90260,"low":89105,"close":89875,"volume":23294,"rsi_14":88.5,"sma_20":81684.0,"sma_60":72388.58,"sma_120":64025.71},{"date":"2026-01-29","open":91565,"high":91565,"low":88245,"close":90800,"volume":44130,"rsi_14":88.87,"sma_20":82622.5,"sma_60":72722.58,"sma_120":64369.33},{"date":"2026-01-30","open":90435,"high":92915,"low":90435,"close":91765,"volume":27507,"rsi_14":91.76,"sma_20":83494.0,"sma_60":73105.25,"sma_120":64715.67},{"date":"2026-02-02","open":89315,"high":90590,"low":85815,"close":86090,"volume":69895,"rsi_14":64.01,"sma_20":83955.5,"sma_60":73424.5,"sma_120":65008.92},{"date":"2026-02-03","open":89445,"high":92460,"low":89130,"close":92460,"volume":8047,"rsi_14":72.39,"sma_20":84676.5,"sma_60":73844.0,"sma_120":65355.71},{"date":"2026-02-04","open":92160,"high":93935,"low":91970,"close":93885,"volume":29472,"rsi_14":72.48,"sma_20":85461.0,"sma_60":74307.58,"sma_120":65710.58},{"date":"2026-02-05","open":91210,"high":92275,"low":89445,"close":89785,"volume":39285,"rsi_14":61.08,"sma_20":86003.75,"sma_60":74669.75,"sma_120":66033.67},{"date":"2026-02-06","open":86950,"high":89265,"low":85420,"close":88880,"volume":22774,"rsi_14":57.32,"sma_20":86479.0,"sma_60":75005.17,"sma_120":66348.0},{"date":"2026-02-09","open":93260,"high":93260,"low":92455,"close":92870,"volume":7039,"rsi_14":63.48,"sma_20":87172.5,"sma_60":75395.58,"sma_120":66696.88},{"date":"2026-02-10","open":93920,"high":93920,"low":92855,"close":92890,"volume":3706,"rsi_14":63.07,"sma_20":87782.5,"sma_60":75780.58,"sma_120":67042.62},{"date":"2026-02-11","open":92490,"high":94045,"low":91860,"close":93460,"volume":12394,"rsi_14":62.72,"sma_20":88395.0,"sma_60":76225.92,"sma_120":67392.42},{"date":"2026-02-12","open":94860,"high":96855,"low":94780,"close":96560,"volume":8811,"rsi_14":65.55,"sma_20":89095.25,"sma_60":76699.33,"sma_120":67774.54},{"date":"2026-02-13","open":97720,"high":98100,"low":96240,"close":96785,"volume":15508,"rsi_14":67.46,"sma_20":89759.5,"sma_60":77210.33,"sma_120":68162.04},{"date":"2026-02-19","open":99415,"high":99830,"low":98800,"close":99500,"volume":12719,"rsi_14":67.37,"sma_20":90495.25,"sma_60":77774.58,"sma_120":68577.58},{"date":"2026-02-20","open":100140,"high":102105,"low":100025,"close":102030,"volume":15103,"rsi_14":68.13,"sma_20":91378.5,"sma_60":78361.58,"sma_120":69009.92},{"date":"2026-02-23","open":104100,"high":104285,"low":101935,"close":102805,"volume":21720,"rsi_14":67.99,"sma_20":92282.0,"sma_60":79007.75,"sma_120":69445.21},{"date":"2026-02-24","open":102915,"high":105355,"low":101610,"close":105260,"volume":1997,"rsi_14":69.36,"sma_20":93265.25,"sma_60":79695.08,"sma_120":69895.67},{"date":"2026-02-25","open":106125,"high":108420,"low":105645,"close":107460,"volume":17315,"rsi_14":84.05,"sma_20":94330.25,"sma_60":80410.92,"sma_120":70368.62},{"date":"2026-02-26","open":108325,"high":112300,"low":108140,"close":112300,"volume":18485,"rsi_14":83.23,"sma_20":95679.25,"sma_60":81179.58,"sma_120":70880.92},{"date":"2026-02-27","open":110015,"high":112980,"low":109370,"close":111270,"volume":71430,"rsi_14":79.51,"sma_20":96836.5,"sma_60":81922.17,"sma_120":71382.71},{"date":"2026-03-03","open":108745,"high":109515,"low":102370,"close":102370,"volume":46670,"rsi_14":68.37,"sma_20":97461.25,"sma_60":82532.25,"sma_120":71812.29},{"date":"2026-03-04","open":97725,"high":99955,"low":88500,"close":89340,"volume":46852,"rsi_14":50.5,"sma_20":97388.25,"sma_60":82927.5,"sma_120":72140.04},{"date":"2026-03-05","open":100770,"high":101555,"low":97480,"close":98865,"volume":17199,"rsi_14":55.77,"sma_20":97743.25,"sma_60":83459.92,"sma_120":72543.21},{"date":"2026-03-06","open":96865,"high":98865,"low":95300,"close":98480,"volume":26241,"rsi_14":55.35,"sma_20":98362.75,"sma_60":83973.5,"sma_120":72941.17},{"date":"2026-03-09","open":92020,"high":93075,"low":89430,"close":91905,"volume":32199,"rsi_14":48.67,"sma_20":98335.0,"sma_60":84380.42,"sma_120":73282.0},{"date":"2026-03-10","open":97410,"high":99195,"low":95700,"close":97845,"volume":16429,"rsi_14":51.05,"sma_20":98533.0,"sma_60":84864.92,"sma_120":73670.79},{"date":"2026-03-11","open":100280,"high":101570,"low":98210,"close":98990,"volume":43185,"rsi_14":51.78,"sma_20":98993.25,"sma_60":85352.92,"sma_120":74067.38},{"date":"2026-03-12","open":98085,"high":99120,"low":97350,"close":97730,"volume":32758,"rsi_14":48.54,"sma_20":99435.75,"sma_60":85826.75,"sma_120":74447.5},{"date":"2026-03-13","open":95145,"high":97245,"low":95145,"close":96405,"volume":19029,"rsi_14":45.26,"sma_20":99612.5,"sma_60":86278.25,"sma_120":74807.62},{"date":"2026-03-16","open":97690,"high":98095,"low":96225,"close":97880,"volume":6299,"rsi_14":45.9,"sma_20":99862.0,"sma_60":86763.83,"sma_120":75176.83},{"date":"2026-03-17","open":101640,"high":101640,"low":99960,"close":99960,"volume":12319,"rsi_14":45.56,"sma_20":100187.0,"sma_60":87270.75,"sma_120":75554.58},{"date":"2026-03-18","open":103210,"high":106115,"low":103085,"close":106115,"volume":12519,"rsi_14":48.94,"sma_20":100664.75,"sma_60":87904.17,"sma_120":75980.92},{"date":"2026-03-19","open":102105,"high":104220,"low":101950,"close":102500,"volume":4962,"rsi_14":42.15,"sma_20":100950.5,"sma_60":88502.58,"sma_120":76370.5},{"date":"2026-03-20","open":103040,"high":103575,"low":102215,"close":102215,"volume":2347,"rsi_14":42.66,"sma_20":101086.25,"sma_60":89074.58,"sma_120":76762.67},{"date":"2026-03-23","open":98320,"high":98430,"low":95415,"close":96135,"volume":44153,"rsi_14":44.7,"sma_20":100791.5,"sma_60":89558.33,"sma_120":77096.38},{"date":"2026-03-24","open":99540,"high":99540,"low":96235,"close":98630,"volume":17074,"rsi_14":59.61,"sma_20":100582.75,"sma_60":90076.17,"sma_120":77452.38},{"date":"2026-03-25","open":101030,"high":102045,"low":100000,"close":100000,"volume":1943,"rsi_14":51.41,"sma_20":100319.75,"sma_60":90592.42,"sma_120":77815.17},{"date":"2026-03-26","open":97870,"high":98870,"low":96185,"close":96185,"volume":17307,"rsi_14":47.37,"sma_20":99756.0,"sma_60":91041.08,"sma_120":78142.88},{"date":"2026-03-27","open":92900,"high":96070,"low":91950,"close":95790,"volume":2801,"rsi_14":55.19,"sma_20":98930.5,"sma_60":91483.42,"sma_120":78468.29},{"date":"2026-03-30","open":90975,"high":93490,"low":90975,"close":92895,"volume":17885,"rsi_14":42.8,"sma_20":98011.75,"sma_60":91870.08,"sma_120":78769.38},{"date":"2026-03-31","open":90045,"high":91600,"low":88730,"close":89090,"volume":9788,"rsi_14":36.64,"sma_20":97347.75,"sma_60":92164.33,"sma_120":79050.21},{"date":"2026-04-01","open":94670,"high":97485,"low":93320,"close":97375,"volume":30715,"rsi_14":49.6,"sma_20":97749.5,"sma_60":92586.75,"sma_120":79393.04},{"date":"2026-04-02","open":98260,"high":100305,"low":91090,"close":92205,"volume":23211,"rsi_14":45.62,"sma_20":97416.5,"sma_60":92884.58,"sma_120":79693.88},{"date":"2026-04-03","open":95170,"high":95685,"low":94110,"close":95400,"volume":9487,"rsi_14":47.5,"sma_20":97262.5,"sma_60":93193.58,"sma_120":80016.54},{"date":"2026-04-06","open":97340,"high":97810,"low":96040,"close":96800,"volume":6176,"rsi_14":46.77,"sma_20":97507.25,"sma_60":93506.25,"sma_120":80334.5},{"date":"2026-04-07","open":99170,"high":99550,"low":96535,"close":97440,"volume":10549,"rsi_14":40.02,"sma_20":97487.0,"sma_60":93827.0,"sma_120":80647.75},{"date":"2026-04-08","open":104650,"high":105920,"low":103525,"close":105410,"volume":12301,"rsi_14":53.04,"sma_20":97808.0,"sma_60":94268.33,"sma_120":81031.58},{"date":"2026-04-09","open":104145,"high":104620,"low":103005,"close":103060,"volume":4648,"rsi_14":50.85,"sma_20":98074.5,"sma_60":94663.08,"sma_120":81399.21},{"date":"2026-04-10","open":104845,"high":106060,"low":104845,"close":105010,"volume":2052,"rsi_14":59.7,"sma_20":98504.75,"sma_60":95096.58,"sma_120":81770.54},{"date":"2026-04-13","open":102455,"high":103985,"low":102455,"close":103565,"volume":8848,"rsi_14":55.52,"sma_20":98789.0,"sma_60":95477.83,"sma_120":82118.04},{"date":"2026-04-14","open":106725,"high":108130,"low":106370,"close":106915,"volume":7195,"rsi_14":57.41,"sma_20":99136.75,"sma_60":95906.25,"sma_120":82489.75},{"date":"2026-04-15","open":110330,"high":111290,"low":108940,"close":109410,"volume":3572,"rsi_14":64.58,"sma_20":99301.5,"sma_60":96353.83,"sma_120":82874.67},{"date":"2026-04-16","open":110325,"high":111850,"low":109995,"close":111505,"volume":1761,"rsi_14":66.7,"sma_20":99751.75,"sma_60":96820.58,"sma_120":83275.75},{"date":"2026-04-17","open":111505,"high":111770,"low":111000,"close":111100,"volume":10380,"rsi_14":70.43,"sma_20":100196.0,"sma_60":97259.17,"sma_120":83667.5},{"date":"2026-04-20","open":111665,"high":112785,"low":111055,"close":111880,"volume":1785,"rsi_14":77.44,"sma_20":100983.25,"sma_60":97717.75,"sma_120":84071.33},{"date":"2026-04-21","open":114190,"high":115165,"low":113445,"close":115165,"volume":5322,"rsi_14":74.35,"sma_20":101810.0,"sma_60":98224.92,"sma_120":84488.88},{"date":"2026-04-22","open":114805,"high":114830,"low":113365,"close":114750,"volume":5908,"rsi_14":85.48,"sma_20":102547.5,"sma_60":98710.83,"sma_120":84888.96},{"date":"2026-04-23","open":116730,"high":117980,"low":113540,"close":116090,"volume":6129,"rsi_14":84.58,"sma_20":103542.75,"sma_60":99209.67,"sma_120":85304.96},{"date":"2026-04-24","open":116275,"high":116395,"low":114695,"close":116010,"volume":4455,"rsi_14":83.58,"sma_20":104553.75,"sma_60":99721.17,"sma_120":85709.42},{"date":"2026-04-27","open":116980,"high":119180,"low":116980,"close":119070,"volume":5476,"rsi_14":84.86,"sma_20":105862.5,"sma_60":100236.92,"sma_120":86136.17},{"date":"2026-04-28","open":119070,"high":120465,"low":118705,"close":119095,"volume":12999,"rsi_14":79.65,"sma_20":107362.75,"sma_60":100723.92,"sma_120":86556.25},{"date":"2026-04-29","open":118460,"high":120120,"low":118145,"close":119760,"volume":37033,"rsi_14":89.04,"sma_20":108482.0,"sma_60":101206.58,"sma_120":86964.58},{"date":"2026-04-30","open":120905,"high":121255,"low":118665,"close":118665,"volume":2820,"rsi_14":83.25,"sma_20":109805.0,"sma_60":101654.92,"sma_120":87380.08},{"date":"2026-05-04","open":121980,"high":124900,"low":121050,"close":124845,"volume":34474,"rsi_14":92.11,"sma_20":111277.25,"sma_60":102300.83,"sma_120":87862.67},{"date":"2026-05-06","open":132335,"high":135535,"low":131220,"close":134135,"volume":61457,"rsi_14":93.61,"sma_20":113144.0,"sma_60":102995.42,"sma_120":88419.71},{"date":"2026-05-07","open":136810,"high":137700,"low":132745,"close":137130,"volume":37789,"rsi_14":93.71,"sma_20":115128.5,"sma_60":103716.17,"sma_120":89011.88},{"date":"2026-05-08","open":134310,"high":137540,"low":133930,"close":137335,"volume":32646,"rsi_14":93.31,"sma_20":116724.75,"sma_60":104508.67,"sma_120":89589.21},{"date":"2026-05-11","open":141920,"high":146195,"low":141920,"close":144350,"volume":25227,"rsi_14":95.64,"sma_20":118789.25,"sma_60":105433.17,"sma_120":90219.17},{"date":"2026-05-12","open":147230,"high":148015,"low":137355,"close":141825,"volume":42013,"rsi_14":89.22,"sma_20":120630.0,"sma_60":106249.08,"sma_120":90822.33},{"date":"2026-05-13","open":138255,"high":145700,"low":136710,"close":145700,"volume":21086,"rsi_14":89.38,"sma_20":122736.75,"sma_60":107129.25,"sma_120":91454.92},{"date":"2026-05-14","open":145970,"high":148890,"low":145925,"close":147740,"volume":14952,"rsi_14":90.84,"sma_20":124778.0,"sma_60":108033.92,"sma_120":92129.92},{"date":"2026-05-15","open":147620,"high":149610,"low":136750,"close":139450,"volume":52242,"rsi_14":74.67,"sma_20":126280.0,"sma_60":108748.75,"sma_120":92724.04},{"date":"2026-05-18","open":137500,"high":142045,"low":133065,"close":140590,"volume":61442,"rsi_14":75.39,"sma_20":127734.25,"sma_60":109478.83,"sma_120":93344.58},{"date":"2026-05-19","open":137775,"high":137915,"low":132695,"close":135715,"volume":18546,"rsi_14":66.57,"sma_20":128965.0,"sma_60":110082.42,"sma_120":93928.5},{"date":"2026-05-20","open":136385,"high":136385,"low":131760,"close":134870,"volume":2865,"rsi_14":65.46,"sma_20":130114.5,"sma_60":110629.75,"sma_120":94495.67},{"date":"2026-05-21","open":139830,"high":145935,"low":139830,"close":145800,"volume":7431,"rsi_14":71.24,"sma_20":131646.25,"sma_60":111346.33,"sma_120":95177.04},{"date":"2026-05-22","open":147280,"high":147280,"low":145440,"close":145955,"volume":22739,"rsi_14":72.61,"sma_20":133206.5,"sma_60":112024.58,"sma_120":95859.83},{"date":"2026-05-26","open":150355,"high":152085,"low":149555,"close":149640,"volume":21168,"rsi_14":71.42,"sma_20":134884.0,"sma_60":112727.58,"sma_120":96569.25},{"date":"2026-05-27","open":158330,"high":159740,"low":155590,"close":155590,"volume":20423,"rsi_14":69.67,"sma_20":136863.0,"sma_60":113449.08,"sma_120":97314.33},{"date":"2026-05-28","open":153875,"high":155380,"low":147770,"close":154255,"volume":24062,"rsi_14":66.2,"sma_20":138622.25,"sma_60":114165.5,"sma_120":98043.83},{"date":"2026-05-29","open":158560,"high":160005,"low":157410,"close":160005,"volume":11318,"rsi_14":69.41,"sma_20":140667.75,"sma_60":115126.08,"sma_120":98829.17},{"date":"2026-06-01","open":160850,"high":168665,"low":160850,"close":168145,"volume":4539,"rsi_14":69.98,"sma_20":143087.0,"sma_60":116439.5,"sma_120":99683.5},{"date":"2026-06-02","open":169400,"high":169400,"low":162950,"close":169025,"volume":31532,"rsi_14":73.49,"sma_20":145605.0,"sma_60":117608.83,"sma_120":100534.38},{"date":"2026-06-04","open":163955,"high":167215,"low":163955,"close":165450,"volume":18026,"rsi_14":67.15,"sma_20":147635.25,"sma_60":118725.0,"sma_120":101349.25},{"date":"2026-06-05","open":158165,"high":159545,"low":152500,"close":155550,"volume":18767,"rsi_14":55.97,"sma_20":148706.0,"sma_60":119785.75,"sma_120":102083.08},{"date":"2026-06-08","open":142745,"high":148800,"low":138125,"close":141405,"volume":69823,"rsi_14":51.37,"sma_20":148919.75,"sma_60":120511.75,"sma_120":102688.33},{"date":"2026-06-09","open":147985,"high":154330,"low":144000,"close":153380,"volume":20792,"rsi_14":57.79,"sma_20":149722.0,"sma_60":121418.25,"sma_120":103385.58},{"date":"2026-06-10","open":149965,"high":151245,"low":143000,"close":147045,"volume":28993,"rsi_14":56.78,"sma_20":149856.75,"sma_60":122240.17,"sma_120":104033.46},{"date":"2026-06-11","open":141205,"high":147380,"low":140215,"close":146785,"volume":2653,"rsi_14":57.18,"sma_20":150104.75,"sma_60":123079.83,"sma_120":104679.04},{"date":"2026-06-12","open":157195,"high":160430,"low":153760,"close":153760,"volume":23777,"rsi_14":55.03,"sma_20":150507.75,"sma_60":124011.17,"sma_120":105387.5},{"date":"2026-06-15","open":161900,"high":163480,"low":161185,"close":161185,"volume":10726,"rsi_14":58.82,"sma_20":151180.0,"sma_60":125031.58,"sma_120":106151.17},{"date":"2026-06-16","open":165020,"high":166160,"low":163065,"close":165650,"volume":14374,"rsi_14":59.19,"sma_20":152490.0,"sma_60":126023.83,"sma_120":106964.0},{"date":"2026-06-17","open":164475,"high":168915,"low":163405,"close":168500,"volume":7520,"rsi_14":57.68,"sma_20":153885.5,"sma_60":127123.83,"sma_120":107813.21},{"date":"2026-06-18","open":169380,"high":174500,"low":169380,"close":174300,"volume":11682,"rsi_14":61.33,"sma_20":155814.75,"sma_60":128325.25,"sma_120":108699.92},{"date":"2026-06-19","open":179325,"high":180595,"low":169890,"close":175665,"volume":19870,"rsi_14":59.31,"sma_20":157854.5,"sma_60":129650.75,"sma_120":109604.54},{"date":"2026-06-22","open":172015,"high":178575,"low":171165,"close":176980,"volume":18944,"rsi_14":55.72,"sma_20":159413.5,"sma_60":130956.58,"sma_120":110516.38},{"date":"2026-06-23","open":175580,"high":176950,"low":157815,"close":157815,"volume":46409,"rsi_14":44.13,"sma_20":160006.5,"sma_60":131920.17,"sma_120":111256.29},{"date":"2026-06-24","open":159630,"high":165295,"low":156565,"close":163140,"volume":42231,"rsi_14":48.81,"sma_20":160681.5,"sma_60":133036.08,"sma_120":112038.58},{"date":"2026-06-25","open":172910,"high":175100,"low":170180,"close":173110,"volume":3660,"rsi_14":59.02,"sma_20":161557.5,"sma_60":134324.75,"sma_120":112904.08},{"date":"2026-06-26","open":170515,"high":171805,"low":157825,"close":162140,"volume":33604,"rsi_14":61.01,"sma_20":161951.75,"sma_60":135478.83,"sma_120":113674.46},{"date":"2026-06-29","open":162055,"high":164340,"low":157000,"close":162105,"volume":15116,"rsi_14":55.3,"sma_20":162056.75,"sma_60":136695.75,"sma_120":114430.04},{"date":"2026-06-30","open":161450,"high":167200,"low":158880,"close":163815,"volume":5908,"rsi_14":60.8,"sma_20":161840.25,"sma_60":137803.08,"sma_120":115194.92},{"date":"2026-07-01","open":163815,"high":165515,"low":156470,"close":159670,"volume":18361,"rsi_14":57.9,"sma_20":161372.5,"sma_60":138927.5,"sma_120":115906.04},{"date":"2026-07-02","open":150870,"high":155605,"low":143905,"close":145245,"volume":29918,"rsi_14":45.21,"sma_20":160362.25,"sma_60":139758.25,"sma_120":116475.92},{"date":"2026-07-03","open":147340,"high":155805,"low":140550,"close":154840,"volume":26212,"rsi_14":46.52,"sma_20":160326.75,"sma_60":140725.58,"sma_120":117115.92},{"date":"2026-07-06","open":156705,"high":159425,"low":149765,"close":154210,"volume":19401,"rsi_14":43.45,"sma_20":160967.0,"sma_60":141671.75,"sma_120":117749.38},{"date":"2026-07-07","open":150550,"high":150680,"low":141225,"close":144660,"volume":33830,"rsi_14":37.32,"sma_20":160531.0,"sma_60":142325.92,"sma_120":118297.12},{"date":"2026-07-08","open":141510,"high":148885,"low":137265,"close":138355,"volume":15537,"rsi_14":30.98,"sma_20":160096.5,"sma_60":142914.17,"sma_120":118788.62},{"date":"2026-07-09","open":143050,"high":144170,"low":135950,"close":139230,"volume":8130,"rsi_14":30.62,"sma_20":159718.75,"sma_60":143484.5,"sma_120":119290.54},{"date":"2026-07-10","open":144725,"high":146920,"low":142900,"close":142900,"volume":11382,"rsi_14":32.32,"sma_20":159175.75,"sma_60":144140.08,"sma_120":119808.96},{"date":"2026-07-13","open":141510,"high":143165,"low":128650,"close":128650,"volume":13218,"rsi_14":34.05,"sma_20":157549.0,"sma_60":144502.33,"sma_120":120204.29},{"date":"2026-07-14","open":129075,"high":132030,"low":121970,"close":129950,"volume":44583,"rsi_14":31.02,"sma_20":155764.0,"sma_60":144844.67,"sma_120":120599.25},{"date":"2026-07-15","open":139220,"high":141465,"low":137540,"close":138215,"volume":22133,"rsi_14":29.65,"sma_20":154249.75,"sma_60":145289.83,"sma_120":121055.21},{"date":"2026-07-16","open":132000,"high":132000,"low":127085,"close":128625,"volume":26815,"rsi_14":30.13,"sma_20":151966.0,"sma_60":145581.92,"sma_120":121420.54},{"date":"2026-07-20","open":123450,"high":128720,"low":122485,"close":123180,"volume":21361,"rsi_14":28.32,"sma_20":149341.75,"sma_60":145770.25,"sma_120":121744.0},{"date":"2026-07-21","open":123315,"high":129490,"low":121755,"close":128565,"volume":20209,"rsi_14":31.14,"sma_20":146921.0,"sma_60":145993.58,"sma_120":122109.25},{"date":"2026-07-22","open":134030,"high":136005,"low":129155,"close":129155,"volume":6520,"rsi_14":33.02,"sma_20":145488.0,"sma_60":146233.67,"sma_120":122472.25},{"date":"2026-07-23","open":132495,"high":134200,"low":132495,"close":133895,"volume":2413,"rsi_14":42.92,"sma_20":144025.75,"sma_60":146530.42,"sma_120":122870.04},{"date":"2026-07-24","open":130275,"high":130680,"low":125280,"close":125795,"volume":16783,"rsi_14":31.55,"sma_20":141660.0,"sma_60":146693.5,"sma_120":123207.33},{"date":"2026-07-27","open":129020,"high":129020,"low":124150,"close":127855,"volume":22744,"rsi_14":33.55,"sma_20":139945.75,"sma_60":146839.92,"sma_120":123538.42},{"date":"2026-07-28","open":120125,"high":120125,"low":112525,"close":113355,"volume":3750,"rsi_14":31.6,"sma_20":137508.25,"sma_60":146744.25,"sma_120":123734.08},{"date":"2026-07-29","open":114060,"high":116110,"low":97890,"close":106270,"volume":33019,"rsi_14":31.31,"sma_20":134631.0,"sma_60":146519.42,"sma_120":123863.0},{"date":"2026-07-30","open":106585,"high":111670,"low":103670,"close":104245,"volume":34809,"rsi_14":29.89,"sma_20":131859.75,"sma_60":146279.08,"sma_120":123967.0},{"date":"2026-07-31","open":117695,"high":125500,"low":117695,"close":125500,"volume":5171,"rsi_14":41.68,"sma_20":130872.5,"sma_60":146290.0,"sma_120":124295.42},{"date":"2026-08-03","open":120555,"high":120555,"low":116640,"close":116655,"volume":14390,"rsi_14":43.95,"sma_20":128963.25,"sma_60":145998.67,"sma_120":124497.04},{"date":"2026-08-04","open":116835,"high":119900,"low":114090,"close":119900,"volume":7357,"rsi_14":45.03,"sma_20":127247.75,"sma_60":145711.5,"sma_120":124713.83},{"date":"2026-08-05","open":124470,"high":125445,"low":123610,"close":124045,"volume":856,"rsi_14":42.7,"sma_20":126217.0,"sma_60":145490.0,"sma_120":124999.33},{"date":"2026-08-06","open":121520,"high":122000,"low":116605,"close":116995,"volume":6550,"rsi_14":43.84,"sma_20":125149.0,"sma_60":145034.08,"sma_120":125233.62},{"date":"2026-08-07","open":117425,"high":117820,"low":114935,"close":116900,"volume":4253,"rsi_14":46.48,"sma_20":124032.5,"sma_60":144618.67,"sma_120":125433.88},{"date":"2026-08-10","open":118035,"high":118615,"low":116370,"close":116785,"volume":1440,"rsi_14":42.98,"sma_20":122726.75,"sma_60":144136.75,"sma_120":125633.0},{"date":"2026-08-11","open":116000,"high":118910,"low":115220,"close":118105,"volume":1964,"rsi_14":43.47,"sma_20":122199.5,"sma_60":143642.83,"sma_120":125838.38},{"date":"2026-08-12","open":119690,"high":124710,"low":119690,"close":122590,"volume":9323,"rsi_14":43.3,"sma_20":121831.5,"sma_60":143361.83,"sma_120":126055.29},{"date":"2026-08-13","open":127175,"high":129290,"low":126670,"close":127525,"volume":17528,"rsi_14":51.07,"sma_20":121297.0,"sma_60":143144.08,"sma_120":126311.46},{"date":"2026-08-14","open":130760,"high":130955,"low":128795,"close":130590,"volume":18745,"rsi_14":51.66,"sma_20":121395.25,"sma_60":143058.67,"sma_120":126570.54},{"date":"2026-08-18","open":134180,"high":135645,"low":127940,"close":128700,"volume":15435,"rsi_14":61.03,"sma_20":121671.25,"sma_60":142955.83,"sma_120":126792.79},{"date":"2026-08-19","open":121925,"high":123065,"low":119630,"close":120490,"volume":9702,"rsi_14":60.06,"sma_20":121267.5,"sma_60":142534.0,"sma_120":126940.17},{"date":"2026-08-20","open":124840,"high":129820,"low":124840,"close":128600,"volume":20575,"rsi_14":65.86,"sma_20":121239.75,"sma_60":142244.75,"sma_120":127134.67},{"date":"2026-08-21","open":126965,"high":131410,"low":126965,"close":130305,"volume":892,"rsi_14":54.2,"sma_20":121060.25,"sma_60":141922.5,"sma_120":127325.04},{"date":"2026-08-24","open":129725,"high":129725,"low":125280,"close":125650,"volume":5993,"rsi_14":58.48,"sma_20":121053.0,"sma_60":141423.5,"sma_120":127436.29},{"date":"2026-08-25","open":122245,"high":126215,"low":120500,"close":125770,"volume":10817,"rsi_14":55.88,"sma_20":120948.75,"sma_60":140948.75,"sma_120":127557.12},{"date":"2026-08-26","open":126470,"high":129195,"low":126065,"close":128075,"volume":2091,"rsi_14":54.19,"sma_20":121684.75,"sma_60":140416.58,"sma_120":127771.33},{"date":"2026-08-27","open":131620,"high":131705,"low":128700,"close":129390,"volume":5114,"rsi_14":64.64,"sma_20":122840.75,"sma_60":139770.67,"sma_120":128105.08},{"date":"2026-08-28","open":128245,"high":129565,"low":127325,"close":127325,"volume":173,"rsi_14":61.77,"sma_20":123994.75,"sma_60":139075.67,"sma_120":128342.25},{"date":"2026-08-31","open":124105,"high":127720,"low":122520,"close":127720,"volume":9959,"rsi_14":62.27,"sma_20":124105.75,"sma_60":138446.83,"sma_120":128585.92},{"date":"2026-09-01","open":126850,"high":128735,"low":126850,"close":128255,"volume":7851,"rsi_14":61.59,"sma_20":124685.75,"sma_60":137991.92,"sma_120":128888.83},{"date":"2026-09-02","open":124430,"high":125510,"low":123200,"close":123205,"volume":2768,"rsi_14":50.69,"sma_20":124851.0,"sma_60":137688.58,"sma_120":129100.17},{"date":"2026-09-03","open":124740,"high":125335,"low":120365,"close":123540,"volume":13430,"rsi_14":44.99,"sma_20":124825.75,"sma_60":137191.25,"sma_120":129304.75},{"date":"2026-09-04","open":125285,"high":126705,"low":124645,"close":125475,"volume":8505,"rsi_14":43.38,"sma_20":125249.75,"sma_60":136831.75,"sma_120":129535.96},{"date":"2026-09-07","open":129975,"high":131675,"low":129485,"close":131675,"volume":1795,"rsi_14":53.46,"sma_20":125988.5,"sma_60":136579.92,"sma_120":129829.88},{"date":"2026-09-08","open":132405,"high":135430,"low":131070,"close":131070,"volume":717,"rsi_14":64.97,"sma_20":126702.75,"sma_60":136201.75,"sma_120":130106.46},{"date":"2026-09-09","open":131315,"high":134345,"low":131315,"close":132930,"volume":11687,"rsi_14":57.44,"sma_20":127444.0,"sma_60":135730.83,"sma_120":130381.21},{"date":"2026-09-10","open":132785,"high":133470,"low":130085,"close":132595,"volume":1551,"rsi_14":54.13,"sma_20":127944.25,"sma_60":135179.92,"sma_120":130601.88},{"date":"2026-09-11","open":127905,"high":130085,"low":127905,"close":130085,"volume":4122,"rsi_14":58.67,"sma_20":128072.25,"sma_60":134539.67,"sma_120":130831.75},{"date":"2026-09-14","open":125560,"high":126885,"low":124935,"close":125260,"volume":3755,"rsi_14":49.16,"sma_20":127805.75,"sma_60":133722.33,"sma_120":131023.79},{"date":"2026-09-15","open":124980,"high":125695,"low":123840,"close":123840,"volume":34148,"rsi_14":42.79,"sma_20":127562.75,"sma_60":132858.58,"sma_120":131254.67},{"date":"2026-09-16","open":124370,"high":125705,"low":123835,"close":125575,"volume":1017,"rsi_14":43.6,"sma_20":127817.0,"sma_60":132001.83,"sma_120":131479.21},{"date":"2026-09-17","open":127080,"high":127390,"low":126110,"close":126110,"volume":106,"rsi_14":47.85,"sma_20":127692.5,"sma_60":131473.42,"sma_120":131696.79},{"date":"2026-09-18","open":129560,"high":130475,"low":128795,"close":129645,"volume":5474,"rsi_14":53.06,"sma_20":127659.5,"sma_60":130915.17,"sma_120":131975.62},{"date":"2026-09-21","open":132090,"high":132995,"low":132090,"close":132720,"volume":3078,"rsi_14":56.57,"sma_20":128013.0,"sma_60":130242.0,"sma_120":132283.38},{"date":"2026-09-22","open":135665,"high":136005,"low":132895,"close":132895,"volume":368,"rsi_14":66.66,"sma_20":128369.25,"sma_60":129754.58,"sma_120":132616.71},{"date":"2026-09-23","open":135560,"high":135560,"low":133000,"close":134175,"volume":5625,"rsi_14":67.71,"sma_20":128674.25,"sma_60":129289.08,"sma_120":132992.42},{"date":"2026-09-28","open":133770,"high":133845,"low":130205,"close":130840,"volume":12677,"rsi_14":58.54,"sma_20":128746.75,"sma_60":128739.5,"sma_120":133271.29},{"date":"2026-09-29","open":130495,"high":131130,"low":128980,"close":130620,"volume":6740,"rsi_14":47.93,"sma_20":128911.5,"sma_60":128255.33,"sma_120":133591.42},{"date":"2026-09-30","open":131730,"high":132205,"low":129955,"close":130480,"volume":432,"rsi_14":48.82,"sma_20":129049.5,"sma_60":128009.25,"sma_120":133883.75},{"date":"2026-10-01","open":129025,"high":132390,"low":129025,"close":132040,"volume":2355,"rsi_14":48.2,"sma_20":129238.75,"sma_60":127629.25,"sma_120":134177.42},{"date":"2026-10-02","open":132235,"high":133155,"low":131740,"close":133155,"volume":5345,"rsi_14":51.1,"sma_20":129736.25,"sma_60":127278.33,"sma_120":134475.04},{"date":"2026-10-06","open":133575,"high":133575,"low":130805,"close":130805,"volume":612,"rsi_14":51.42,"sma_20":130099.5,"sma_60":127047.42,"sma_120":134686.67},{"date":"2026-10-07","open":131755,"high":132265,"low":128950,"close":128950,"volume":591,"rsi_14":58.26,"sma_20":130273.25,"sma_60":126890.67,"sma_120":134902.42},{"date":"2026-10-08","open":128330,"high":128630,"low":125845,"close":126090,"volume":8480,"rsi_14":54.73,"sma_20":129994.0,"sma_60":126671.67,"sma_120":135078.08},{"date":"2026-10-12","open":123985,"high":124220,"low":120525,"close":120665,"volume":373,"rsi_14":41.06,"sma_20":129473.75,"sma_60":126301.08,"sma_120":135220.58},{"date":"2026-10-13","open":116735,"high":116735,"low":111230,"close":112530,"volume":5182,"rsi_14":30.63,"sma_20":128453.75,"sma_60":126032.42,"sma_120":135267.38},{"date":"2026-10-14","open":113925,"high":116060,"low":111350,"close":112660,"volume":4226,"rsi_14":23.17,"sma_20":127457.0,"sma_60":125744.25,"sma_120":135294.46},{"date":"2026-10-15","open":106470,"high":106775,"low":101570,"close":103345,"volume":5894,"rsi_14":11.24,"sma_20":126120.0,"sma_60":125163.08,"sma_120":135226.46},{"date":"2026-10-16","open":105340,"high":108000,"low":104555,"close":106385,"volume":15556,"rsi_14":17.48,"sma_20":125176.25,"sma_60":124792.42,"sma_120":135187.17},{"date":"2026-10-19","open":102355,"high":106140,"low":102225,"close":105630,"volume":1058,"rsi_14":14.53,"sma_20":124265.75,"sma_60":124499.92,"sma_120":135135.08},{"date":"2026-10-20","open":105495,"high":105695,"low":102340,"close":102340,"volume":1483,"rsi_14":14.54,"sma_20":123104.0,"sma_60":124062.83,"sma_120":135028.21},{"date":"2026-10-21","open":105330,"high":108415,"low":104735,"close":106150,"volume":1594,"rsi_14":22.05,"sma_20":122106.0,"sma_60":123679.42,"sma_120":134956.54},{"date":"2026-10-22","open":105720,"high":106745,"low":102195,"close":103085,"volume":14497,"rsi_14":20.67,"sma_20":120778.0,"sma_60":123165.92,"sma_120":134848.17},{"date":"2026-10-23","open":97716,"high":103240,"low":95831,"close":103240,"volume":17712,"rsi_14":18.21,"sma_20":119304.0,"sma_60":122790.0,"sma_120":134741.75}],"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 200TR","phase":"above-fold","symbol_resolved":true}