{"status":"ok","report":{"price_analysis":{"current":16120.0,"change_1d":-1.9,"change_7d":-5.4,"change_30d":-10.3,"high_30d":18340.0,"low_30d":15990.0,"position_in_range":6.0,"support":16225.0,"resistance":18105.0},"summary":"파워 K-주주가치액티브(491510)은(는) FnGuide K-주주가치 지수를 추종하는 ETF입니다, 순자산 163억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 20.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-356.41)가 시그널선(-238.94)을 하회합니다(데드크로스). 현재가가 SMA20(17260)과 SMA60(17507) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16180~18339 (현재 위치 -3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":20.689655172413794,"macd":-356.4089157932467,"macd_signal":-238.9424221957552,"sma_20":17259.5,"sma_60":17506.933333333334,"bb_upper":18339.383790044096,"bb_lower":16179.616209955904,"atr_14":352.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 360.00. 30일 누적: 외국인 0.00, 기관 396.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":360.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":364.0,"retail_net":-364.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-369.0,"retail_net":369.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":611.0,"retail_net":-611.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":9.0,"retail_net":-9.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-44.0,"retail_net":44.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":31.0,"retail_net":-31.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":161.0,"retail_net":-161.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":62.0,"retail_net":-62.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":58.0,"retail_net":-58.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-35.0,"retail_net":35.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-415.0,"retail_net":415.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-1.0,"retail_net":1.0},"d3":{"foreign_net":0,"institution_net":-4.0,"retail_net":4.0},"d7":{"foreign_net":0,"institution_net":-6.0,"retail_net":6.0},"d14":{"foreign_net":0,"institution_net":597.0,"retail_net":-597.0},"d30":{"foreign_net":0,"institution_net":396.0,"retail_net":-396.0}}},"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":28,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":20.7,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.3,"unit":"%","percentile":34,"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 21 (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 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.4832,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.48,"summary":"배당수익률 1.48%","metrics":[{"name":"배당수익률","value":1.48,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:23.480864+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"FnGuide K-주주가치 지수","issuer":"교보악사자산운용","category":"","expense_ratio":0.405,"aum":16300000000.0,"aum_display":"163억","dividend_yield":null,"tracking_error":2.53,"holdings":[{"ticker":"000270","name":"기아","weight":3.7},{"ticker":"000810","name":"삼성화재","weight":3.01},{"ticker":"081660","name":"미스토홀딩스","weight":2.79},{"ticker":"086790","name":"하나금융지주","weight":2.74},{"ticker":"175330","name":"JB금융지주","weight":2.72},{"ticker":"003690","name":"코리안리","weight":2.65},{"ticker":"316140","name":"우리금융지주","weight":2.55},{"ticker":"138930","name":"BNK금융지주","weight":2.53},{"ticker":"011200","name":"HMM","weight":2.5},{"ticker":"030190","name":"NICE평가정보","weight":2.46}],"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":16120.0,"change_pct":-1.95,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-09-24","close":9642.1299},{"date":"2024-09-25","close":9418.2256},{"date":"2024-09-26","close":9604.0186},{"date":"2024-09-27","close":9608.7822},{"date":"2024-09-30","close":9499.2129},{"date":"2024-10-02","close":9361.0596},{"date":"2024-10-04","close":9461.1016},{"date":"2024-10-07","close":9508.7402},{"date":"2024-10-08","close":9461.1016},{"date":"2024-10-10","close":9480.1572},{"date":"2024-10-11","close":9518.2676},{"date":"2024-10-14","close":9584.9629},{"date":"2024-10-15","close":9618.3096},{"date":"2024-10-16","close":9604.0186},{"date":"2024-10-17","close":9604.0186},{"date":"2024-10-18","close":9584.9629},{"date":"2024-10-21","close":9627.8389},{"date":"2024-10-22","close":9589.7266},{"date":"2024-10-23","close":9627.8389},{"date":"2024-10-24","close":9661.1855},{"date":"2024-10-25","close":9889.8525},{"date":"2024-10-28","close":9780.2832},{"date":"2024-10-29","close":9927.9639},{"date":"2024-10-30","close":9793.4608},{"date":"2024-10-31","close":9613.5459},{"date":"2024-11-01","close":9642.1299},{"date":"2024-11-04","close":9618.3096},{"date":"2024-11-05","close":9929.5375},{"date":"2024-11-06","close":9751.6992},{"date":"2024-11-07","close":9789.8105},{"date":"2024-11-08","close":9656.4209},{"date":"2024-11-11","close":9651.6572},{"date":"2024-11-12","close":9470.6289},{"date":"2024-11-13","close":9322.9492},{"date":"2024-11-14","close":9318.1846},{"date":"2024-11-15","close":9342.0039},{"date":"2024-11-18","close":9380.1152},{"date":"2024-11-19","close":9461.1016},{"date":"2024-11-20","close":9480.1572},{"date":"2024-11-21","close":9561.1436},{"date":"2024-11-22","close":9542.0879},{"date":"2024-11-25","close":9623.0732},{"date":"2024-11-26","close":9580.1992},{"date":"2024-11-27","close":9742.1719},{"date":"2024-11-28","close":9723.1152},{"date":"2024-11-29","close":9651.6572},{"date":"2024-12-02","close":9584.9629},{"date":"2024-12-03","close":9904.1445},{"date":"2024-12-04","close":9665.9492},{"date":"2024-12-05","close":9422.9912},{"date":"2024-12-06","close":9394.4072},{"date":"2024-12-09","close":9137.1562},{"date":"2024-12-10","close":9270.5459},{"date":"2024-12-11","close":9465.8652},{"date":"2024-12-12","close":9446.8096},{"date":"2024-12-13","close":9537.3242},{"date":"2024-12-16","close":9456.3379},{"date":"2024-12-17","close":9465.8652},{"date":"2024-12-18","close":9556.3789},{"date":"2024-12-19","close":9446.8096},{"date":"2024-12-20","close":9303.8926},{"date":"2024-12-23","close":9561.1436},{"date":"2024-12-24","close":9489.6855},{"date":"2024-12-26","close":9499.2129},{"date":"2024-12-27","close":9337.2402},{"date":"2024-12-30","close":9322.9492},{"date":"2025-01-02","close":9299.1289},{"date":"2025-01-03","close":9346.7676},{"date":"2025-01-06","close":9503.9766},{"date":"2025-01-07","close":9442.0459},{"date":"2025-01-08","close":9518.2676},{"date":"2025-01-09","close":9413.4619},{"date":"2025-01-10","close":9570.6709},{"date":"2025-01-13","close":9489.6855},{"date":"2025-01-14","close":9551.6152},{"date":"2025-01-15","close":9523.0322},{"date":"2025-01-16","close":9623.0732},{"date":"2025-01-17","close":9599.2549},{"date":"2025-01-20","close":9580.1992},{"date":"2025-01-21","close":9665.9492},{"date":"2025-01-22","close":9680.2412},{"date":"2025-01-23","close":9689.7686},{"date":"2025-01-24","close":9656.4209},{"date":"2025-01-31","close":9832.6855},{"date":"2025-02-03","close":9580.1992},{"date":"2025-02-04","close":9708.8242},{"date":"2025-02-05","close":9661.1855},{"date":"2025-02-06","close":9789.8105},{"date":"2025-02-07","close":9646.8936},{"date":"2025-02-10","close":9656.4209},{"date":"2025-02-11","close":9670.7129},{"date":"2025-02-12","close":9670.7129},{"date":"2025-02-13","close":9699.2969},{"date":"2025-02-14","close":9785.0469},{"date":"2025-02-17","close":9837.4502},{"date":"2025-02-18","close":9951.7832},{"date":"2025-02-19","close":9989.8945},{"date":"2025-02-20","close":10094.7002},{"date":"2025-02-21","close":10032.7695},{"date":"2025-02-24","close":10085.1729},{"date":"2025-02-25","close":9975.6025},{"date":"2025-02-26","close":10070.8799},{"date":"2025-02-27","close":10042.2979},{"date":"2025-02-28","close":9842.2139},{"date":"2025-03-04","close":9727.8799},{"date":"2025-03-05","close":9880.3252},{"date":"2025-03-06","close":9918.4355},{"date":"2025-03-07","close":9923.1992},{"date":"2025-03-10","close":9918.4355},{"date":"2025-03-11","close":9842.2139},{"date":"2025-03-12","close":9899.3799},{"date":"2025-03-13","close":9985.1309},{"date":"2025-03-14","close":9932.7275},{"date":"2025-03-17","close":10104.2275},{"date":"2025-03-18","close":10056.5889},{"date":"2025-03-19","close":10209.0332},{"date":"2025-03-20","close":10166.1582},{"date":"2025-03-21","close":10156.6309},{"date":"2025-03-24","close":10123.2832},{"date":"2025-03-25","close":10194.7422},{"date":"2025-03-26","close":10142.3389},{"date":"2025-03-27","close":10123.2832},{"date":"2025-03-28","close":9985.1309},{"date":"2025-03-31","close":9837.4502},{"date":"2025-04-01","close":9918.4355},{"date":"2025-04-02","close":9985.1309},{"date":"2025-04-03","close":9789.8105},{"date":"2025-04-04","close":9827.9219},{"date":"2025-04-07","close":9322.9492},{"date":"2025-04-08","close":9289.6016},{"date":"2025-04-09","close":9127.6289},{"date":"2025-04-10","close":9494.4492},{"date":"2025-04-11","close":9508.7402},{"date":"2025-04-14","close":9527.7969},{"date":"2025-04-15","close":9727.8799},{"date":"2025-04-16","close":9685.0049},{"date":"2025-04-17","close":9799.3379},{"date":"2025-04-18","close":9823.1572},{"date":"2025-04-21","close":9866.0322},{"date":"2025-04-22","close":9942.2559},{"date":"2025-04-23","close":9999.4219},{"date":"2025-04-24","close":10080.4092},{"date":"2025-04-25","close":10080.4092},{"date":"2025-04-28","close":10085.1729},{"date":"2025-04-29","close":10187.5898},{"date":"2025-04-30","close":10315.6123},{"date":"2025-05-02","close":10231.9053},{"date":"2025-05-07","close":10266.373},{"date":"2025-05-08","close":10295.916},{"date":"2025-05-09","close":10281.1445},{"date":"2025-05-12","close":10458.4053},{"date":"2025-05-13","close":10478.1016},{"date":"2025-05-14","close":10576.5801},{"date":"2025-05-15","close":10453.4814},{"date":"2025-05-16","close":10492.873},{"date":"2025-05-19","close":10428.8623},{"date":"2025-05-20","close":10414.0898},{"date":"2025-05-21","close":10517.4922},{"date":"2025-05-22","close":10399.3184},{"date":"2025-05-23","close":10419.0146},{"date":"2025-05-26","close":10596.2754},{"date":"2025-05-27","close":10551.96},{"date":"2025-05-28","close":10724.2969},{"date":"2025-05-29","close":10980.3408},{"date":"2025-05-30","close":10970.4932},{"date":"2025-06-02","close":10852.3193},{"date":"2025-06-04","close":11211.7656},{"date":"2025-06-05","close":11379.1787},{"date":"2025-06-09","close":11605.6787},{"date":"2025-06-10","close":11635.2227},{"date":"2025-06-11","close":11679.5381},{"date":"2025-06-12","close":11782.9395},{"date":"2025-06-13","close":11630.2988},{"date":"2025-06-16","close":11856.7988},{"date":"2025-06-17","close":11743.5488},{"date":"2025-06-18","close":11827.2549},{"date":"2025-06-19","close":11861.7227},{"date":"2025-06-20","close":11989.7441},{"date":"2025-06-23","close":11989.7441},{"date":"2025-06-24","close":12285.1797},{"date":"2025-06-25","close":12373.8105},{"date":"2025-06-26","close":12240.8643},{"date":"2025-06-27","close":12196.5488},{"date":"2025-06-30","close":12270.4082},{"date":"2025-07-01","close":12526.4521},{"date":"2025-07-02","close":12477.2129},{"date":"2025-07-03","close":12688.9414},{"date":"2025-07-04","close":12452.5928},{"date":"2025-07-07","close":12531.376},{"date":"2025-07-08","close":12876.0498},{"date":"2025-07-09","close":13053.3115},{"date":"2025-07-10","close":13151.79},{"date":"2025-07-11","close":13205.9531},{"date":"2025-07-14","close":13535.8555},{"date":"2025-07-15","close":13457.0723},{"date":"2025-07-16","close":13171.4854},{"date":"2025-07-17","close":13171.4854},{"date":"2025-07-18","close":13018.8438},{"date":"2025-07-21","close":13038.5391},{"date":"2025-07-22","close":12900.6699},{"date":"2025-07-23","close":13077.9307},{"date":"2025-07-24","close":12880.9736},{"date":"2025-07-25","close":12895.7461},{"date":"2025-07-28","close":12620.0059},{"date":"2025-07-29","close":12688.9414},{"date":"2025-07-30","close":12728.333},{"date":"2025-07-31","close":12713.5605},{"date":"2025-08-01","close":12132.5381},{"date":"2025-08-04","close":12295.0273},{"date":"2025-08-05","close":12427.9736},{"date":"2025-08-06","close":12620.0059},{"date":"2025-08-07","close":12654.4736},{"date":"2025-08-08","close":12634.7783},{"date":"2025-08-11","close":12551.0713},{"date":"2025-08-12","close":12491.9844},{"date":"2025-08-13","close":12526.4521},{"date":"2025-08-14","close":12496.9082},{"date":"2025-08-18","close":12359.0381},{"date":"2025-08-19","close":12339.3428},{"date":"2025-08-20","close":12290.1035},{"date":"2025-08-21","close":12413.2012},{"date":"2025-08-22","close":12304.875},{"date":"2025-08-25","close":12442.7451},{"date":"2025-08-26","close":12423.0498},{"date":"2025-08-27","close":12482.1367},{"date":"2025-08-28","close":12541.2236},{"date":"2025-08-29","close":12580.6152},{"date":"2025-09-01","close":12383.6582},{"date":"2025-09-02","close":12491.9844},{"date":"2025-09-03","close":12452.5928},{"date":"2025-09-04","close":12506.7559},{"date":"2025-09-05","close":12516.6035},{"date":"2025-09-08","close":12541.2236},{"date":"2025-09-09","close":12713.5605},{"date":"2025-09-10","close":12920.3652},{"date":"2025-09-11","close":12930.2129},{"date":"2025-09-12","close":13043.4639},{"date":"2025-09-15","close":13191.1807},{"date":"2025-09-16","close":13191.1807},{"date":"2025-09-17","close":13063.1592},{"date":"2025-09-18","close":13156.7139},{"date":"2025-09-19","close":13082.8545},{"date":"2025-09-22","close":13117.3223},{"date":"2025-09-23","close":13043.4639},{"date":"2025-09-24","close":12890.8223},{"date":"2025-09-25","close":12787.4199},{"date":"2025-09-26","close":12629.8545},{"date":"2025-09-29","close":12777.5713},{"date":"2025-09-30","close":12762.7998},{"date":"2025-10-01","close":12624.9307},{"date":"2025-10-02","close":12772.6475},{"date":"2025-10-10","close":12684.0176},{"date":"2025-10-13","close":12600.3105},{"date":"2025-10-14","close":12570.7666},{"date":"2025-10-15","close":12856.3545},{"date":"2025-10-16","close":13004.0723},{"date":"2025-10-17","close":12964.6807},{"date":"2025-10-20","close":13161.6377},{"date":"2025-10-21","close":13087.7783},{"date":"2025-10-22","close":13240.4199},{"date":"2025-10-23","close":13112.3984},{"date":"2025-10-24","close":13215.8008},{"date":"2025-10-27","close":13447.2246},{"date":"2025-10-28","close":13378.29},{"date":"2025-10-29","close":13442.3008},{"date":"2025-10-30","close":13388.1377},{"date":"2025-10-31","close":13516.1602},{"date":"2025-11-03","close":13486.6162},{"date":"2025-11-04","close":13407.833},{"date":"2025-11-05","close":13151.79},{"date":"2025-11-06","close":13511.2354},{"date":"2025-11-07","close":13245.3438},{"date":"2025-11-10","close":13708.1924},{"date":"2025-11-11","close":13649.1055},{"date":"2025-11-12","close":14047.9434},{"date":"2025-11-13","close":14385.5418},{"date":"2025-11-14","close":13742.6602},{"date":"2025-11-17","close":13782.0518},{"date":"2025-11-18","close":13496.4639},{"date":"2025-11-19","close":13594.9424},{"date":"2025-11-20","close":13757.4316},{"date":"2025-11-21","close":13629.4102},{"date":"2025-11-24","close":13614.6377},{"date":"2025-11-25","close":13550.627},{"date":"2025-11-26","close":13816.5186},{"date":"2025-11-27","close":13831.291},{"date":"2025-11-28","close":13875.6055},{"date":"2025-12-01","close":13791.8994},{"date":"2025-12-02","close":14175.9648},{"date":"2025-12-03","close":14279.3672},{"date":"2025-12-04","close":14180.8887},{"date":"2025-12-05","close":14387.6934},{"date":"2025-12-08","close":14363.0742},{"date":"2025-12-09","close":14313.835},{"date":"2025-12-10","close":14220.2803},{"date":"2025-12-11","close":14407.3887},{"date":"2025-12-12","close":14525.5635},{"date":"2025-12-15","close":14427.085},{"date":"2025-12-16","close":14343.3779},{"date":"2025-12-17","close":14500.9434},{"date":"2025-12-18","close":14313.835},{"date":"2025-12-19","close":14387.6934},{"date":"2025-12-22","close":14476.3242},{"date":"2025-12-23","close":14407.3887},{"date":"2025-12-24","close":14476.3242},{"date":"2025-12-26","close":14328.6064},{"date":"2025-12-29","close":14328.6064},{"date":"2025-12-30","close":14303.9873},{"date":"2026-01-02","close":14180.8887},{"date":"2026-01-05","close":14387.6934},{"date":"2026-01-06","close":14520.6396},{"date":"2026-01-07","close":14476.3242},{"date":"2026-01-08","close":14407.3887},{"date":"2026-01-09","close":14412.3135},{"date":"2026-01-12","close":14441.8564},{"date":"2026-01-13","close":14663.4326},{"date":"2026-01-14","close":14880.085},{"date":"2026-01-15","close":14944.0967},{"date":"2026-01-16","close":14939.1729},{"date":"2026-01-19","close":15077.042},{"date":"2026-01-20","close":15273.999},{"date":"2026-01-21","close":15451.2598},{"date":"2026-01-22","close":15475.8799},{"date":"2026-01-23","close":15539.8906},{"date":"2026-01-26","close":15387.249},{"date":"2026-01-27","close":15638.3691},{"date":"2026-01-28","close":15727.0},{"date":"2026-01-29","close":16194.7725},{"date":"2026-01-30","close":16086.4453},{"date":"2026-02-02","close":15608.8252},{"date":"2026-02-03","close":16327.7178},{"date":"2026-02-04","close":16780.7188},{"date":"2026-02-05","close":16519.75},{"date":"2026-02-06","close":16327.7178},{"date":"2026-02-09","close":16839.8047},{"date":"2026-02-10","close":17342.0449},{"date":"2026-02-11","close":17612.8613},{"date":"2026-02-12","close":17972.3066},{"date":"2026-02-13","close":18090.4805},{"date":"2026-02-19","close":18356.373},{"date":"2026-02-20","close":18784.7539},{"date":"2026-02-23","close":18661.6562},{"date":"2026-02-24","close":18538.5586},{"date":"2026-02-25","close":18755.2109},{"date":"2026-02-26","close":18843.8418},{"date":"2026-02-27","close":18548.4062},{"date":"2026-03-03","close":17775.3496},{"date":"2026-03-04","close":15840.25},{"date":"2026-03-05","close":16893.9688},{"date":"2026-03-06","close":16884.1211},{"date":"2026-03-09","close":16263.707},{"date":"2026-03-10","close":16706.8594},{"date":"2026-03-11","close":17021.9902},{"date":"2026-03-12","close":16953.0547},{"date":"2026-03-13","close":16756.0996},{"date":"2026-03-16","close":16785.6426},{"date":"2026-03-17","close":17041.6855},{"date":"2026-03-18","close":17558.6973},{"date":"2026-03-19","close":17204.1758},{"date":"2026-03-20","close":17524.2305},{"date":"2026-03-23","close":16588.6855},{"date":"2026-03-24","close":16953.0547},{"date":"2026-03-25","close":17214.0234},{"date":"2026-03-26","close":16972.752},{"date":"2026-03-27","close":17120.4688},{"date":"2026-03-30","close":16716.707},{"date":"2026-03-31","close":16396.6523},{"date":"2026-04-01","close":17199.252},{"date":"2026-04-02","close":16603.457},{"date":"2026-04-03","close":16672.3926},{"date":"2026-04-06","close":16785.6426},{"date":"2026-04-07","close":16721.6309},{"date":"2026-04-08","close":17460.2188},{"date":"2026-04-09","close":17278.0352},{"date":"2026-04-10","close":17543.9258},{"date":"2026-04-13","close":17425.752},{"date":"2026-04-14","close":17731.0352},{"date":"2026-04-15","close":17893.5234},{"date":"2026-04-16","close":18188.959},{"date":"2026-04-17","close":18248.0469},{"date":"2026-04-20","close":18297.2852},{"date":"2026-04-21","close":18410.5352},{"date":"2026-04-22","close":18376.0684},{"date":"2026-04-23","close":18440.0801},{"date":"2026-04-24","close":18543.4824},{"date":"2026-04-27","close":18646.8848},{"date":"2026-04-28","close":18878.3086},{"date":"2026-04-29","close":18720.7422},{"date":"2026-04-30","close":18641.9609},{"date":"2026-05-04","close":18971.8633},{"date":"2026-05-06","close":19030.9492},{"date":"2026-05-07","close":19218.0586},{"date":"2026-05-08","close":19400.2441},{"date":"2026-05-11","close":19444.5586},{"date":"2026-05-12","close":18947.2422},{"date":"2026-05-13","close":19075.2656},{"date":"2026-05-14","close":19853.2441},{"date":"2026-05-15","close":19114.6562},{"date":"2026-05-18","close":18720.7422},{"date":"2026-05-19","close":18449.9277},{"date":"2026-05-20","close":18041.2422},{"date":"2026-05-21","close":19050.6445},{"date":"2026-05-22","close":19144.1992},{"date":"2026-05-26","close":19021.1016},{"date":"2026-05-27","close":18513.9375},{"date":"2026-05-28","close":18277.5898},{"date":"2026-05-29","close":18410.5352},{"date":"2026-06-01","close":18499.166},{"date":"2026-06-02","close":18410.5352},{"date":"2026-06-04","close":18617.3398},{"date":"2026-06-05","close":18321.9062},{"date":"2026-06-08","close":17258.3379},{"date":"2026-06-09","close":17952.6113},{"date":"2026-06-10","close":17676.8711},{"date":"2026-06-11","close":17829.5137},{"date":"2026-06-12","close":18415.459},{"date":"2026-06-15","close":19405.168},{"date":"2026-06-16","close":19291.918},{"date":"2026-06-17","close":19001.4062},{"date":"2026-06-18","close":18612.416},{"date":"2026-06-19","close":18198.8066},{"date":"2026-06-22","close":17726.1113},{"date":"2026-06-23","close":16997.3711},{"date":"2026-06-24","close":16918.5879},{"date":"2026-06-25","close":17056.457},{"date":"2026-06-26","close":16618.2285},{"date":"2026-06-29","close":17548.8496},{"date":"2026-06-30","close":17159.8594},{"date":"2026-07-01","close":17327.2734},{"date":"2026-07-02","close":17376.5137},{"date":"2026-07-03","close":17824.5898},{"date":"2026-07-06","close":18016.623},{"date":"2026-07-07","close":17992.002},{"date":"2026-07-08","close":17612.8613},{"date":"2026-07-09","close":17214.0234},{"date":"2026-07-10","close":17878.752},{"date":"2026-07-13","close":17386.3613},{"date":"2026-07-14","close":17263.2617},{"date":"2026-07-15","close":17809.8184},{"date":"2026-07-16","close":17583.3164},{"date":"2026-07-20","close":17021.9902},{"date":"2026-07-21","close":17164.7852},{"date":"2026-07-22","close":17223.8711},{"date":"2026-07-23","close":17637.4805},{"date":"2026-07-24","close":17420.8281},{"date":"2026-07-27","close":17489.7637},{"date":"2026-07-28","close":16677.3164},{"date":"2026-07-29","close":16180.0},{"date":"2026-07-30","close":16445.0},{"date":"2026-07-31","close":17135.0},{"date":"2026-08-03","close":16855.0},{"date":"2026-08-04","close":17060.0},{"date":"2026-08-05","close":17540.0},{"date":"2026-08-06","close":17550.0},{"date":"2026-08-07","close":17605.0},{"date":"2026-08-10","close":17620.0},{"date":"2026-08-11","close":17740.0},{"date":"2026-08-12","close":17630.0},{"date":"2026-08-13","close":17630.0},{"date":"2026-08-14","close":18055.0},{"date":"2026-08-18","close":17715.0},{"date":"2026-08-19","close":17290.0},{"date":"2026-08-20","close":17270.0},{"date":"2026-08-21","close":17300.0},{"date":"2026-08-24","close":17410.0},{"date":"2026-08-25","close":17685.0},{"date":"2026-08-26","close":18030.0},{"date":"2026-08-27","close":17765.0},{"date":"2026-08-28","close":18095.0},{"date":"2026-08-31","close":17955.0},{"date":"2026-09-01","close":18110.0},{"date":"2026-09-02","close":17840.0},{"date":"2026-09-03","close":18105.0},{"date":"2026-09-04","close":18030.0},{"date":"2026-09-07","close":18225.0},{"date":"2026-09-08","close":17965.0},{"date":"2026-09-09","close":17950.0},{"date":"2026-09-10","close":18015.0},{"date":"2026-09-11","close":18055.0},{"date":"2026-09-14","close":18120.0},{"date":"2026-09-15","close":17875.0},{"date":"2026-09-16","close":17815.0},{"date":"2026-09-17","close":17885.0},{"date":"2026-09-18","close":17680.0},{"date":"2026-09-21","close":17830.0},{"date":"2026-09-22","close":17810.0},{"date":"2026-09-23","close":17740.0},{"date":"2026-09-28","close":17950.0},{"date":"2026-09-29","close":17910.0},{"date":"2026-09-30","close":17620.0},{"date":"2026-10-01","close":17650.0},{"date":"2026-10-02","close":17680.0},{"date":"2026-10-06","close":17740.0},{"date":"2026-10-07","close":17730.0},{"date":"2026-10-08","close":17465.0},{"date":"2026-10-12","close":17385.0},{"date":"2026-10-13","close":17155.0},{"date":"2026-10-14","close":17005.0},{"date":"2026-10-15","close":16590.0},{"date":"2026-10-16","close":16800.0},{"date":"2026-10-19","close":17040.0},{"date":"2026-10-20","close":16715.0},{"date":"2026-10-21","close":16645.0},{"date":"2026-10-22","close":16440.0},{"date":"2026-10-23","close":16010.0}],"chart_data":[{"date":"2024-10-23","open":9666,"high":9695,"low":9613,"close":9628,"volume":169},{"date":"2024-10-24","open":9584,"high":9690,"low":9584,"close":9661,"volume":52},{"date":"2024-10-25","open":9732,"high":9962,"low":9732,"close":9890,"volume":155},{"date":"2024-10-28","open":9871,"high":9871,"low":9737,"close":9780,"volume":77},{"date":"2024-10-29","open":9732,"high":9928,"low":9732,"close":9928,"volume":61},{"date":"2024-10-30","open":10061,"high":10061,"low":9775,"close":9793,"volume":77},{"date":"2024-10-31","open":9581,"high":9642,"low":9528,"close":9614,"volume":215},{"date":"2024-11-01","open":9595,"high":9647,"low":9590,"close":9642,"volume":101},{"date":"2024-11-04","open":9527,"high":9623,"low":9527,"close":9618,"volume":52},{"date":"2024-11-05","open":9683,"high":9930,"low":9683,"close":9930,"volume":53},{"date":"2024-11-06","open":9680,"high":9785,"low":9680,"close":9752,"volume":55},{"date":"2024-11-07","open":9662,"high":9810,"low":9662,"close":9790,"volume":52},{"date":"2024-11-08","open":9752,"high":9775,"low":9633,"close":9656,"volume":59},{"date":"2024-11-11","open":9552,"high":9671,"low":9552,"close":9652,"volume":52},{"date":"2024-11-12","open":9505,"high":9629,"low":9471,"close":9471,"volume":162},{"date":"2024-11-13","open":9500,"high":9500,"low":9310,"close":9323,"volume":54},{"date":"2024-11-14","open":9318,"high":9362,"low":9290,"close":9318,"volume":1491},{"date":"2024-11-15","open":9389,"high":9389,"low":9280,"close":9342,"volume":51},{"date":"2024-11-18","open":9327,"high":9451,"low":9314,"close":9380,"volume":52},{"date":"2024-11-19","open":9461,"high":9490,"low":9437,"close":9461,"volume":52},{"date":"2024-11-20","open":9451,"high":9509,"low":9408,"close":9480,"volume":52},{"date":"2024-11-21","open":9556,"high":9623,"low":9532,"close":9561,"volume":58},{"date":"2024-11-22","open":9556,"high":9589,"low":9542,"close":9542,"volume":51},{"date":"2024-11-25","open":9666,"high":9666,"low":9589,"close":9623,"volume":55},{"date":"2024-11-26","open":9537,"high":9589,"low":9504,"close":9580,"volume":52},{"date":"2024-11-27","open":9680,"high":9766,"low":9680,"close":9742,"volume":180},{"date":"2024-11-28","open":9742,"high":9742,"low":9675,"close":9723,"volume":80},{"date":"2024-11-29","open":9676,"high":9753,"low":9600,"close":9652,"volume":69},{"date":"2024-12-02","open":9624,"high":9642,"low":9567,"close":9585,"volume":59},{"date":"2024-12-03","open":9618,"high":9904,"low":9618,"close":9904,"volume":35369},{"date":"2024-12-04","open":9747,"high":9775,"low":9584,"close":9666,"volume":76},{"date":"2024-12-05","open":9638,"high":9638,"low":9423,"close":9423,"volume":87},{"date":"2024-12-06","open":9433,"high":9499,"low":9309,"close":9394,"volume":203},{"date":"2024-12-09","open":9381,"high":9381,"low":9100,"close":9137,"volume":78},{"date":"2024-12-10","open":9137,"high":9300,"low":9137,"close":9271,"volume":63},{"date":"2024-12-11","open":9328,"high":9466,"low":9328,"close":9466,"volume":135},{"date":"2024-12-12","open":9462,"high":9500,"low":9447,"close":9447,"volume":51},{"date":"2024-12-13","open":9532,"high":9537,"low":9456,"close":9537,"volume":55},{"date":"2024-12-16","open":9580,"high":9580,"low":9451,"close":9456,"volume":41881},{"date":"2024-12-17","open":9510,"high":9523,"low":9443,"close":9466,"volume":61},{"date":"2024-12-18","open":9465,"high":9566,"low":9446,"close":9556,"volume":66},{"date":"2024-12-19","open":9462,"high":9548,"low":9434,"close":9447,"volume":67},{"date":"2024-12-20","open":9442,"high":9442,"low":9289,"close":9304,"volume":56},{"date":"2024-12-23","open":9446,"high":9561,"low":9403,"close":9561,"volume":61},{"date":"2024-12-24","open":9556,"high":9556,"low":9461,"close":9490,"volume":102},{"date":"2024-12-26","open":9566,"high":9566,"low":9465,"close":9499,"volume":159},{"date":"2024-12-27","open":9485,"high":9485,"low":9304,"close":9337,"volume":52},{"date":"2024-12-30","open":9362,"high":9429,"low":9323,"close":9323,"volume":54},{"date":"2025-01-02","open":9309,"high":9356,"low":9255,"close":9299,"volume":51},{"date":"2025-01-03","open":9209,"high":9390,"low":9209,"close":9347,"volume":64},{"date":"2025-01-06","open":9332,"high":9504,"low":9332,"close":9504,"volume":53},{"date":"2025-01-07","open":9499,"high":9499,"low":9428,"close":9442,"volume":61},{"date":"2025-01-08","open":9480,"high":9542,"low":9428,"close":9518,"volume":104},{"date":"2025-01-09","open":9513,"high":9513,"low":9413,"close":9413,"volume":52},{"date":"2025-01-10","open":9399,"high":9571,"low":9399,"close":9571,"volume":63},{"date":"2025-01-13","open":9556,"high":9556,"low":9446,"close":9490,"volume":1861},{"date":"2025-01-14","open":9557,"high":9557,"low":9500,"close":9552,"volume":51},{"date":"2025-01-15","open":9576,"high":9581,"low":9514,"close":9523,"volume":52},{"date":"2025-01-16","open":9670,"high":9670,"low":9618,"close":9623,"volume":51},{"date":"2025-01-17","open":9623,"high":9623,"low":9584,"close":9599,"volume":54},{"date":"2025-01-20","open":9575,"high":9623,"low":9575,"close":9580,"volume":52},{"date":"2025-01-21","open":9532,"high":9728,"low":9532,"close":9666,"volume":52},{"date":"2025-01-22","open":9666,"high":9704,"low":9633,"close":9680,"volume":56},{"date":"2025-01-23","open":9666,"high":9766,"low":9633,"close":9690,"volume":137},{"date":"2025-01-24","open":9589,"high":9670,"low":9589,"close":9656,"volume":80},{"date":"2025-01-31","open":9704,"high":9833,"low":9704,"close":9833,"volume":52},{"date":"2025-02-03","open":9789,"high":9789,"low":9518,"close":9580,"volume":79},{"date":"2025-02-04","open":9581,"high":9743,"low":9581,"close":9709,"volume":52},{"date":"2025-02-05","open":9646,"high":9732,"low":9646,"close":9661,"volume":95},{"date":"2025-02-06","open":9671,"high":9790,"low":9671,"close":9790,"volume":54},{"date":"2025-02-07","open":9662,"high":9705,"low":9647,"close":9647,"volume":53},{"date":"2025-02-10","open":9604,"high":9723,"low":9604,"close":9656,"volume":52},{"date":"2025-02-11","open":9581,"high":9671,"low":9572,"close":9671,"volume":54},{"date":"2025-02-12","open":9614,"high":9724,"low":9614,"close":9671,"volume":52},{"date":"2025-02-13","open":9622,"high":9712,"low":9622,"close":9699,"volume":53},{"date":"2025-02-14","open":9695,"high":9814,"low":9695,"close":9785,"volume":82},{"date":"2025-02-17","open":9728,"high":9837,"low":9713,"close":9837,"volume":55},{"date":"2025-02-18","open":9837,"high":9952,"low":9837,"close":9952,"volume":52},{"date":"2025-02-19","open":9952,"high":10061,"low":9918,"close":9990,"volume":68},{"date":"2025-02-20","open":9991,"high":10115,"low":9991,"close":10095,"volume":86},{"date":"2025-02-21","open":10053,"high":10067,"low":10029,"close":10033,"volume":145},{"date":"2025-02-24","open":9922,"high":10085,"low":9922,"close":10085,"volume":55},{"date":"2025-02-25","open":9872,"high":10025,"low":9872,"close":9976,"volume":82},{"date":"2025-02-26","open":9856,"high":10071,"low":9856,"close":10071,"volume":80},{"date":"2025-02-27","open":10061,"high":10061,"low":9995,"close":10042,"volume":55},{"date":"2025-02-28","open":9947,"high":9995,"low":9833,"close":9842,"volume":73},{"date":"2025-03-04","open":9880,"high":9880,"low":9633,"close":9728,"volume":72},{"date":"2025-03-05","open":9775,"high":9885,"low":9775,"close":9880,"volume":70},{"date":"2025-03-06","open":9885,"high":9937,"low":9885,"close":9918,"volume":53},{"date":"2025-03-07","open":9880,"high":9952,"low":9880,"close":9923,"volume":64},{"date":"2025-03-10","open":9851,"high":9928,"low":9837,"close":9918,"volume":63},{"date":"2025-03-11","open":9847,"high":9851,"low":9780,"close":9842,"volume":61},{"date":"2025-03-12","open":9818,"high":9899,"low":9804,"close":9899,"volume":53},{"date":"2025-03-13","open":9923,"high":10019,"low":9923,"close":9985,"volume":112},{"date":"2025-03-14","open":9908,"high":9937,"low":9890,"close":9933,"volume":53},{"date":"2025-03-17","open":9962,"high":10104,"low":9962,"close":10104,"volume":63},{"date":"2025-03-18","open":10072,"high":10110,"low":10048,"close":10057,"volume":106},{"date":"2025-03-19","open":10071,"high":10209,"low":10071,"close":10209,"volume":71},{"date":"2025-03-20","open":10209,"high":10214,"low":10166,"close":10166,"volume":58},{"date":"2025-03-21","open":10171,"high":10214,"low":10152,"close":10157,"volume":51},{"date":"2025-03-24","open":10118,"high":10180,"low":10118,"close":10123,"volume":102},{"date":"2025-03-25","open":10175,"high":10237,"low":10157,"close":10195,"volume":82},{"date":"2025-03-26","open":10199,"high":10199,"low":10137,"close":10142,"volume":53},{"date":"2025-03-27","open":10147,"high":10161,"low":10090,"close":10123,"volume":81},{"date":"2025-03-28","open":10066,"high":10066,"low":9947,"close":9985,"volume":88},{"date":"2025-03-31","open":9985,"high":9985,"low":9814,"close":9837,"volume":153},{"date":"2025-04-01","open":9842,"high":9966,"low":9842,"close":9918,"volume":54},{"date":"2025-04-02","open":9933,"high":10037,"low":9899,"close":9985,"volume":52},{"date":"2025-04-03","open":9819,"high":9829,"low":9721,"close":9790,"volume":5297},{"date":"2025-04-04","open":9789,"high":9856,"low":9704,"close":9828,"volume":5455},{"date":"2025-04-07","open":9318,"high":9438,"low":9285,"close":9323,"volume":55},{"date":"2025-04-08","open":9376,"high":9528,"low":9256,"close":9290,"volume":75},{"date":"2025-04-09","open":9276,"high":9276,"low":9085,"close":9128,"volume":55},{"date":"2025-04-10","open":9356,"high":9494,"low":9356,"close":9494,"volume":54},{"date":"2025-04-11","open":9485,"high":9509,"low":9366,"close":9509,"volume":59},{"date":"2025-04-14","open":9600,"high":9600,"low":9500,"close":9528,"volume":293},{"date":"2025-04-15","open":9651,"high":9728,"low":9618,"close":9728,"volume":108},{"date":"2025-04-16","open":9728,"high":9742,"low":9685,"close":9685,"volume":59},{"date":"2025-04-17","open":9690,"high":9799,"low":9690,"close":9799,"volume":54},{"date":"2025-04-18","open":9799,"high":9847,"low":9780,"close":9823,"volume":53},{"date":"2025-04-21","open":9823,"high":9871,"low":9818,"close":9866,"volume":151},{"date":"2025-04-22","open":9871,"high":9952,"low":9871,"close":9942,"volume":107},{"date":"2025-04-23","open":9947,"high":10009,"low":9942,"close":9999,"volume":57},{"date":"2025-04-24","open":10003,"high":10080,"low":10003,"close":10080,"volume":59},{"date":"2025-04-25","open":10085,"high":10142,"low":10065,"close":10080,"volume":70},{"date":"2025-04-28","open":10085,"high":10122,"low":10046,"close":10085,"volume":78},{"date":"2025-04-29","open":10016,"high":10213,"low":10016,"close":10188,"volume":103},{"date":"2025-04-30","open":10193,"high":10316,"low":10193,"close":10316,"volume":74},{"date":"2025-05-02","open":10321,"high":10321,"low":10193,"close":10232,"volume":218},{"date":"2025-05-07","open":10271,"high":10310,"low":10251,"close":10266,"volume":55},{"date":"2025-05-08","open":10272,"high":10356,"low":10272,"close":10296,"volume":2033},{"date":"2025-05-09","open":10300,"high":10345,"low":10281,"close":10281,"volume":102},{"date":"2025-05-12","open":10286,"high":10458,"low":10286,"close":10458,"volume":51},{"date":"2025-05-13","open":10458,"high":10478,"low":10384,"close":10478,"volume":61},{"date":"2025-05-14","open":10484,"high":10592,"low":10484,"close":10577,"volume":58},{"date":"2025-05-15","open":10576,"high":10576,"low":10453,"close":10453,"volume":56},{"date":"2025-05-16","open":10459,"high":10508,"low":10459,"close":10493,"volume":98},{"date":"2025-05-19","open":10498,"high":10498,"low":10375,"close":10429,"volume":52},{"date":"2025-05-20","open":10433,"high":10468,"low":10414,"close":10414,"volume":110},{"date":"2025-05-21","open":10433,"high":10522,"low":10433,"close":10517,"volume":161},{"date":"2025-05-22","open":10473,"high":10487,"low":10359,"close":10399,"volume":52},{"date":"2025-05-23","open":10389,"high":10448,"low":10389,"close":10419,"volume":51},{"date":"2025-05-26","open":10433,"high":10596,"low":10433,"close":10596,"volume":76},{"date":"2025-05-27","open":10592,"high":10602,"low":10533,"close":10552,"volume":142},{"date":"2025-05-28","open":10556,"high":10758,"low":10556,"close":10724,"volume":97},{"date":"2025-05-29","open":10788,"high":11000,"low":10758,"close":10980,"volume":122},{"date":"2025-05-30","open":10985,"high":11049,"low":10940,"close":10970,"volume":88},{"date":"2025-06-02","open":10896,"high":11004,"low":10803,"close":10852,"volume":549},{"date":"2025-06-04","open":10912,"high":11232,"low":10912,"close":11212,"volume":63},{"date":"2025-06-05","open":11216,"high":11418,"low":11216,"close":11379,"volume":33697},{"date":"2025-06-09","open":11478,"high":11680,"low":11468,"close":11606,"volume":37061},{"date":"2025-06-10","open":11610,"high":11714,"low":11526,"close":11635,"volume":294},{"date":"2025-06-11","open":11641,"high":11710,"low":11567,"close":11680,"volume":2529},{"date":"2025-06-12","open":11700,"high":11808,"low":11700,"close":11783,"volume":777},{"date":"2025-06-13","open":11768,"high":11768,"low":11551,"close":11630,"volume":1007},{"date":"2025-06-16","open":11675,"high":11857,"low":11557,"close":11857,"volume":198},{"date":"2025-06-17","open":11838,"high":11956,"low":11700,"close":11744,"volume":1698},{"date":"2025-06-18","open":11694,"high":11846,"low":11640,"close":11827,"volume":1068},{"date":"2025-06-19","open":11931,"high":11931,"low":11749,"close":11862,"volume":661},{"date":"2025-06-20","open":12020,"high":12020,"low":11852,"close":11990,"volume":363},{"date":"2025-06-23","open":11975,"high":11995,"low":11813,"close":11990,"volume":130},{"date":"2025-06-24","open":12285,"high":12314,"low":12211,"close":12285,"volume":1571},{"date":"2025-06-25","open":12438,"high":12438,"low":12222,"close":12374,"volume":7752},{"date":"2025-06-26","open":12468,"high":12468,"low":12108,"close":12241,"volume":88},{"date":"2025-06-27","open":12369,"high":12369,"low":12108,"close":12197,"volume":81},{"date":"2025-06-30","open":12314,"high":12314,"low":12235,"close":12270,"volume":97},{"date":"2025-07-01","open":12432,"high":12610,"low":12226,"close":12526,"volume":250},{"date":"2025-07-02","open":12605,"high":12605,"low":12339,"close":12477,"volume":360},{"date":"2025-07-03","open":12675,"high":12689,"low":12483,"close":12689,"volume":92},{"date":"2025-07-04","open":12798,"high":12798,"low":12419,"close":12453,"volume":845},{"date":"2025-07-07","open":12516,"high":12536,"low":12462,"close":12531,"volume":3476},{"date":"2025-07-08","open":12555,"high":12876,"low":12501,"close":12876,"volume":127},{"date":"2025-07-09","open":12994,"high":13053,"low":12895,"close":13053,"volume":1142},{"date":"2025-07-10","open":13054,"high":13162,"low":12990,"close":13152,"volume":22521},{"date":"2025-07-11","open":13246,"high":13330,"low":13187,"close":13206,"volume":219},{"date":"2025-07-14","open":13197,"high":13541,"low":13197,"close":13536,"volume":43134},{"date":"2025-07-15","open":13540,"high":13540,"low":13397,"close":13457,"volume":3224},{"date":"2025-07-16","open":13348,"high":13348,"low":13161,"close":13171,"volume":3604},{"date":"2025-07-17","open":13289,"high":13289,"low":13058,"close":13171,"volume":322},{"date":"2025-07-18","open":13325,"high":13325,"low":12965,"close":13019,"volume":617},{"date":"2025-07-21","open":13108,"high":13133,"low":12985,"close":13039,"volume":503},{"date":"2025-07-22","open":13152,"high":13152,"low":12901,"close":12901,"volume":767},{"date":"2025-07-23","open":12960,"high":13192,"low":12906,"close":13078,"volume":433},{"date":"2025-07-24","open":13192,"high":13192,"low":12872,"close":12881,"volume":265},{"date":"2025-07-25","open":12881,"high":13034,"low":12881,"close":12896,"volume":12360},{"date":"2025-07-28","open":12816,"high":12816,"low":12565,"close":12620,"volume":27788},{"date":"2025-07-29","open":12586,"high":12753,"low":12512,"close":12689,"volume":522},{"date":"2025-07-30","open":12654,"high":12797,"low":12654,"close":12728,"volume":226},{"date":"2025-07-31","open":12906,"high":12906,"low":12625,"close":12714,"volume":617},{"date":"2025-08-01","open":12517,"high":12517,"low":12133,"close":12133,"volume":982},{"date":"2025-08-04","open":12132,"high":12373,"low":12112,"close":12295,"volume":21390},{"date":"2025-08-05","open":12566,"high":12566,"low":12330,"close":12428,"volume":468},{"date":"2025-08-06","open":12551,"high":12620,"low":12487,"close":12620,"volume":242},{"date":"2025-08-07","open":12629,"high":12654,"low":12521,"close":12654,"volume":109},{"date":"2025-08-08","open":12724,"high":12724,"low":12537,"close":12635,"volume":61},{"date":"2025-08-11","open":12634,"high":12634,"low":12477,"close":12551,"volume":10606},{"date":"2025-08-12","open":12640,"high":12714,"low":12492,"close":12492,"volume":336},{"date":"2025-08-13","open":12506,"high":12580,"low":12482,"close":12526,"volume":53},{"date":"2025-08-14","open":12694,"high":12719,"low":12497,"close":12497,"volume":21361},{"date":"2025-08-18","open":12620,"high":12620,"low":12359,"close":12359,"volume":185},{"date":"2025-08-19","open":12570,"high":12570,"low":12324,"close":12339,"volume":25990},{"date":"2025-08-20","open":12506,"high":12506,"low":12107,"close":12290,"volume":80},{"date":"2025-08-21","open":12511,"high":12511,"low":12383,"close":12413,"volume":56},{"date":"2025-08-22","open":12458,"high":12458,"low":12305,"close":12305,"volume":60},{"date":"2025-08-25","open":12310,"high":12485,"low":12310,"close":12443,"volume":20387},{"date":"2025-08-26","open":12354,"high":12526,"low":12354,"close":12423,"volume":80},{"date":"2025-08-27","open":12580,"high":12580,"low":12418,"close":12482,"volume":59},{"date":"2025-08-28","open":12324,"high":12629,"low":12324,"close":12541,"volume":125},{"date":"2025-08-29","open":12758,"high":12758,"low":12542,"close":12581,"volume":66},{"date":"2025-09-01","open":12433,"high":12552,"low":12384,"close":12384,"volume":88},{"date":"2025-09-02","open":12497,"high":12497,"low":12414,"close":12492,"volume":61},{"date":"2025-09-03","open":12340,"high":12473,"low":12340,"close":12453,"volume":183},{"date":"2025-09-04","open":12325,"high":12532,"low":12325,"close":12507,"volume":87},{"date":"2025-09-05","open":12478,"high":12571,"low":12478,"close":12517,"volume":129},{"date":"2025-09-08","open":12467,"high":12575,"low":12467,"close":12541,"volume":54},{"date":"2025-09-09","open":12527,"high":12734,"low":12527,"close":12714,"volume":62},{"date":"2025-09-10","open":12713,"high":12964,"low":12713,"close":12920,"volume":147},{"date":"2025-09-11","open":12880,"high":12989,"low":12861,"close":12930,"volume":67},{"date":"2025-09-12","open":12989,"high":13048,"low":12989,"close":13043,"volume":58},{"date":"2025-09-15","open":12949,"high":13245,"low":12949,"close":13191,"volume":374},{"date":"2025-09-16","open":13191,"high":13245,"low":13191,"close":13191,"volume":76},{"date":"2025-09-17","open":13191,"high":13191,"low":13058,"close":13063,"volume":304},{"date":"2025-09-18","open":13093,"high":13182,"low":13074,"close":13157,"volume":71},{"date":"2025-09-19","open":13280,"high":13280,"low":13064,"close":13083,"volume":181},{"date":"2025-09-22","open":13048,"high":13161,"low":13048,"close":13117,"volume":60},{"date":"2025-09-23","open":13033,"high":13137,"low":13013,"close":13043,"volume":1666},{"date":"2025-09-24","open":13034,"high":13034,"low":12867,"close":12891,"volume":105},{"date":"2025-09-25","open":12999,"high":12999,"low":12787,"close":12787,"volume":1086},{"date":"2025-09-26","open":12788,"high":12788,"low":12576,"close":12630,"volume":5684},{"date":"2025-09-29","open":12680,"high":12822,"low":12680,"close":12778,"volume":67},{"date":"2025-09-30","open":12621,"high":12763,"low":12621,"close":12763,"volume":95},{"date":"2025-10-01","open":12670,"high":12724,"low":12625,"close":12625,"volume":159},{"date":"2025-10-02","open":12680,"high":12970,"low":12680,"close":12773,"volume":1155},{"date":"2025-10-10","open":12954,"high":12954,"low":12684,"close":12684,"volume":89},{"date":"2025-10-13","open":12491,"high":12659,"low":12491,"close":12600,"volume":1580},{"date":"2025-10-14","open":12478,"high":12749,"low":12478,"close":12571,"volume":116},{"date":"2025-10-15","open":12570,"high":12856,"low":12536,"close":12856,"volume":203},{"date":"2025-10-16","open":12807,"high":13127,"low":12807,"close":13004,"volume":477},{"date":"2025-10-17","open":13005,"high":13074,"low":12891,"close":12965,"volume":241},{"date":"2025-10-20","open":12886,"high":13199,"low":12817,"close":13162,"volume":55},{"date":"2025-10-21","open":13162,"high":13384,"low":13088,"close":13088,"volume":325},{"date":"2025-10-22","open":13004,"high":13265,"low":13004,"close":13240,"volume":916},{"date":"2025-10-23","open":13240,"high":13329,"low":13097,"close":13112,"volume":1430},{"date":"2025-10-24","open":13379,"high":13379,"low":13167,"close":13216,"volume":332},{"date":"2025-10-27","open":13245,"high":13530,"low":13245,"close":13447,"volume":708},{"date":"2025-10-28","open":13447,"high":13447,"low":13294,"close":13378,"volume":260},{"date":"2025-10-29","open":13427,"high":13491,"low":13358,"close":13442,"volume":102},{"date":"2025-10-30","open":13383,"high":13668,"low":13383,"close":13388,"volume":2428},{"date":"2025-10-31","open":13580,"high":13580,"low":13393,"close":13516,"volume":128},{"date":"2025-11-03","open":13566,"high":13566,"low":13443,"close":13487,"volume":203,"rsi_14":76.85,"sma_20":13267.88,"sma_60":12991.53,"sma_120":12524.57},{"date":"2025-11-04","open":13394,"high":13586,"low":13394,"close":13408,"volume":75,"rsi_14":68.38,"sma_20":13300.63,"sma_60":13010.35,"sma_120":12550.9},{"date":"2025-11-05","open":13394,"high":13394,"low":12931,"close":13152,"volume":266,"rsi_14":54.57,"sma_20":13327.39,"sma_60":13022.61,"sma_120":12575.19},{"date":"2025-11-06","open":13279,"high":13624,"low":13240,"close":13511,"volume":1381,"rsi_14":64.19,"sma_20":13364.92,"sma_60":13037.69,"sma_120":12601.02},{"date":"2025-11-07","open":13722,"high":13722,"low":13141,"close":13245,"volume":15717,"rsi_14":52.1,"sma_20":13393.4,"sma_60":13047.69,"sma_120":12624.44},{"date":"2025-11-10","open":13402,"high":13811,"low":13402,"close":13708,"volume":1290,"rsi_14":63.02,"sma_20":13449.66,"sma_60":13065.87,"sma_120":12650.94},{"date":"2025-11-11","open":13708,"high":13890,"low":13649,"close":13649,"volume":99,"rsi_14":58.93,"sma_20":13504.45,"sma_60":13084.45,"sma_120":12677.99},{"date":"2025-11-12","open":13610,"high":14093,"low":13610,"close":14048,"volume":114,"rsi_14":68.25,"sma_20":13564.92,"sma_60":13110.79,"sma_120":12708.07},{"date":"2025-11-13","open":14160,"high":14400,"low":14160,"close":14386,"volume":611,"rsi_14":68.45,"sma_20":13623.92,"sma_60":13138.54,"sma_120":12739.71},{"date":"2025-11-14","open":14024,"high":14024,"low":13743,"close":13743,"volume":58,"rsi_14":55.33,"sma_20":13663.42,"sma_60":13159.63,"sma_120":12767.87},{"date":"2025-11-17","open":13752,"high":13846,"low":13727,"close":13782,"volume":55,"rsi_14":57.37,"sma_20":13694.95,"sma_60":13183.72,"sma_120":12795.5},{"date":"2025-11-18","open":13658,"high":13796,"low":13496,"close":13496,"volume":77,"rsi_14":50.91,"sma_20":13715.72,"sma_60":13203.3,"sma_120":12821.71},{"date":"2025-11-19","open":13527,"high":13699,"low":13497,"close":13595,"volume":656,"rsi_14":53.43,"sma_20":13733.69,"sma_60":13225.37,"sma_120":12848.58},{"date":"2025-11-20","open":13634,"high":13895,"low":13634,"close":13757,"volume":72,"rsi_14":53.96,"sma_20":13766.44,"sma_60":13248.12,"sma_120":12875.33},{"date":"2025-11-21","open":13821,"high":13821,"low":13516,"close":13629,"volume":155,"rsi_14":52.28,"sma_20":13787.46,"sma_60":13270.54,"sma_120":12901.37},{"date":"2025-11-24","open":13748,"high":13783,"low":13615,"close":13615,"volume":52,"rsi_14":53.37,"sma_20":13795.94,"sma_60":13290.38,"sma_120":12925.83},{"date":"2025-11-25","open":13659,"high":13773,"low":13546,"close":13551,"volume":69,"rsi_14":56.92,"sma_20":13804.68,"sma_60":13309.45,"sma_120":12947.58},{"date":"2025-11-26","open":13625,"high":13851,"low":13625,"close":13817,"volume":56,"rsi_14":55.47,"sma_20":13823.67,"sma_60":13332.03,"sma_120":12971.66},{"date":"2025-11-27","open":13817,"high":13949,"low":13817,"close":13831,"volume":55,"rsi_14":61.54,"sma_20":13846.14,"sma_60":13353.86,"sma_120":12996.87},{"date":"2025-11-28","open":13826,"high":13900,"low":13792,"close":13876,"volume":342,"rsi_14":53.94,"sma_20":13864.37,"sma_60":13375.78,"sma_120":13019.41},{"date":"2025-12-01","open":13792,"high":13910,"low":13757,"close":13792,"volume":96,"rsi_14":53.32,"sma_20":13879.87,"sma_60":13399.61,"sma_120":13039.83},{"date":"2025-12-02","open":13836,"high":14176,"low":13836,"close":14176,"volume":350,"rsi_14":53.01,"sma_20":13918.88,"sma_60":13428.12,"sma_120":13061.58},{"date":"2025-12-03","open":14053,"high":14279,"low":14053,"close":14279,"volume":8579,"rsi_14":52.67,"sma_20":13976.14,"sma_60":13459.03,"sma_120":13083.95},{"date":"2025-12-04","open":14161,"high":14245,"low":14146,"close":14181,"volume":57,"rsi_14":62.25,"sma_20":14010.12,"sma_60":13487.37,"sma_120":13105.12},{"date":"2025-12-05","open":14181,"high":14437,"low":14146,"close":14388,"volume":215,"rsi_14":65.47,"sma_20":14068.11,"sma_60":13519.04,"sma_120":13127.16},{"date":"2025-12-08","open":14329,"high":14634,"low":14299,"close":14363,"volume":82,"rsi_14":75.57,"sma_20":14101.33,"sma_60":13549.86,"sma_120":13150.29},{"date":"2025-12-09","open":14265,"high":14368,"low":14265,"close":14314,"volume":53,"rsi_14":71.86,"sma_20":14135.06,"sma_60":13576.95,"sma_120":13171.08},{"date":"2025-12-10","open":14250,"high":14343,"low":14220,"close":14220,"volume":1287,"rsi_14":64.68,"sma_20":14143.82,"sma_60":13598.94,"sma_120":13192.04},{"date":"2025-12-11","open":14260,"high":14457,"low":14260,"close":14407,"volume":161,"rsi_14":73.79,"sma_20":14156.05,"sma_60":13623.94,"sma_120":13213.87},{"date":"2025-12-12","open":14368,"high":14560,"low":14368,"close":14526,"volume":329,"rsi_14":76.2,"sma_20":14195.8,"sma_60":13649.02,"sma_120":13236.41},{"date":"2025-12-15","open":14265,"high":14590,"low":14265,"close":14427,"volume":78,"rsi_14":74.72,"sma_20":14228.52,"sma_60":13669.93,"sma_120":13257.04},{"date":"2025-12-16","open":14373,"high":14545,"low":14343,"close":14343,"volume":61,"rsi_14":66.56,"sma_20":14271.51,"sma_60":13689.42,"sma_120":13276.96},{"date":"2025-12-17","open":14314,"high":14545,"low":14314,"close":14501,"volume":3002,"rsi_14":69.32,"sma_20":14317.53,"sma_60":13713.75,"sma_120":13295.7},{"date":"2025-12-18","open":14220,"high":14432,"low":14220,"close":14314,"volume":88,"rsi_14":61.68,"sma_20":14345.77,"sma_60":13733.33,"sma_120":13312.12},{"date":"2025-12-19","open":14580,"high":14580,"low":14294,"close":14388,"volume":68,"rsi_14":65.96,"sma_20":14384.25,"sma_60":13755.42,"sma_120":13330.29},{"date":"2025-12-22","open":14412,"high":14565,"low":14412,"close":14476,"volume":224,"rsi_14":59.56,"sma_20":14428.01,"sma_60":13778.41,"sma_120":13349.58},{"date":"2025-12-23","open":14437,"high":14585,"low":14407,"close":14407,"volume":445,"rsi_14":54.17,"sma_20":14471.51,"sma_60":13801.5,"sma_120":13367.67},{"date":"2025-12-24","open":14358,"high":14565,"low":14358,"close":14476,"volume":68,"rsi_14":59.8,"sma_20":14505.0,"sma_60":13828.33,"sma_120":13384.17},{"date":"2025-12-26","open":14649,"high":14649,"low":14329,"close":14329,"volume":96,"rsi_14":47.96,"sma_20":14530.25,"sma_60":13854.41,"sma_120":13399.83},{"date":"2025-12-29","open":14151,"high":14368,"low":14151,"close":14329,"volume":158,"rsi_14":48.79,"sma_20":14553.25,"sma_60":13883.17,"sma_120":13413.71},{"date":"2025-12-30","open":14206,"high":14319,"low":14206,"close":14304,"volume":231,"rsi_14":49.65,"sma_20":14579.25,"sma_60":13909.0,"sma_120":13429.37},{"date":"2026-01-02","open":14476,"high":14476,"low":14132,"close":14181,"volume":307,"rsi_14":48.62,"sma_20":14579.5,"sma_60":13933.0,"sma_120":13443.33},{"date":"2026-01-05","open":14181,"high":14427,"low":14166,"close":14388,"volume":77,"rsi_14":49.32,"sma_20":14585.0,"sma_60":13962.84,"sma_120":13456.12},{"date":"2026-01-06","open":14338,"high":14521,"low":14338,"close":14521,"volume":119,"rsi_14":49.83,"sma_20":14602.25,"sma_60":13992.43,"sma_120":13468.53},{"date":"2026-01-07","open":14373,"high":14585,"low":14373,"close":14476,"volume":163,"rsi_14":51.75,"sma_20":14606.75,"sma_60":14022.75,"sma_120":13479.74},{"date":"2026-01-08","open":14353,"high":14417,"low":14279,"close":14407,"volume":104,"rsi_14":52.3,"sma_20":14609.0,"sma_60":14053.33,"sma_120":13489.91},{"date":"2026-01-09","open":14501,"high":14501,"low":14201,"close":14412,"volume":33922,"rsi_14":46.43,"sma_20":14614.0,"sma_60":14084.5,"sma_120":13497.33},{"date":"2026-01-12","open":14393,"high":14526,"low":14393,"close":14442,"volume":289,"rsi_14":55.91,"sma_20":14625.25,"sma_60":14111.33,"sma_120":13505.66},{"date":"2026-01-13","open":14575,"high":14703,"low":14476,"close":14663,"volume":558,"rsi_14":61.2,"sma_20":14638.25,"sma_60":14139.4,"sma_120":13518.28},{"date":"2026-01-14","open":14713,"high":14934,"low":14713,"close":14880,"volume":112,"rsi_14":64.86,"sma_20":14656.25,"sma_60":14171.82,"sma_120":13532.74},{"date":"2026-01-15","open":14880,"high":15038,"low":14880,"close":14944,"volume":67,"rsi_14":69.82,"sma_20":14682.5,"sma_60":14201.99,"sma_120":13549.03},{"date":"2026-01-16","open":15254,"high":15254,"low":14939,"close":14939,"volume":208,"rsi_14":67.94,"sma_20":14712.75,"sma_60":14233.33,"sma_120":13565.12},{"date":"2026-01-19","open":14895,"high":15171,"low":14895,"close":15077,"volume":189,"rsi_14":79.23,"sma_20":14742.0,"sma_60":14264.41,"sma_120":13583.53},{"date":"2026-01-20","open":15077,"high":15387,"low":15077,"close":15274,"volume":247,"rsi_14":82.0,"sma_20":14790.75,"sma_60":14300.99,"sma_120":13602.12},{"date":"2026-01-21","open":15274,"high":15525,"low":15156,"close":15451,"volume":1317,"rsi_14":85.2,"sma_20":14844.75,"sma_60":14338.82,"sma_120":13623.87},{"date":"2026-01-22","open":15579,"high":15663,"low":15461,"close":15476,"volume":102,"rsi_14":92.28,"sma_20":14895.5,"sma_60":14373.15,"sma_120":13645.71},{"date":"2026-01-23","open":15697,"high":15697,"low":15476,"close":15540,"volume":467,"rsi_14":91.49,"sma_20":14953.0,"sma_60":14409.73,"sma_120":13670.41},{"date":"2026-01-26","open":15717,"high":15717,"low":15387,"close":15387,"volume":257,"rsi_14":80.77,"sma_20":14999.25,"sma_60":14442.64,"sma_120":13693.25},{"date":"2026-01-27","open":15550,"high":15707,"low":15348,"close":15638,"volume":168,"rsi_14":85.98,"sma_20":15065.75,"sma_60":14480.71,"sma_120":13717.87},{"date":"2026-01-28","open":15673,"high":15889,"low":15673,"close":15727,"volume":1089,"rsi_14":90.36,"sma_20":15136.75,"sma_60":14518.12,"sma_120":13743.37},{"date":"2026-01-29","open":15727,"high":16229,"low":15614,"close":16195,"volume":172,"rsi_14":92.49,"sma_20":15232.75,"sma_60":14563.96,"sma_120":13777.75},{"date":"2026-01-30","open":16180,"high":16293,"low":15929,"close":16086,"volume":168,"rsi_14":87.78,"sma_20":15329.5,"sma_60":14609.29,"sma_120":13809.82},{"date":"2026-02-02","open":16086,"high":16205,"low":15525,"close":15609,"volume":530,"rsi_14":69.43,"sma_20":15391.5,"sma_60":14650.88,"sma_120":13836.74},{"date":"2026-02-03","open":15811,"high":16387,"low":15811,"close":16328,"volume":2120,"rsi_14":74.66,"sma_20":15483.25,"sma_60":14698.54,"sma_120":13868.11},{"date":"2026-02-04","open":16544,"high":16781,"low":16466,"close":16781,"volume":263,"rsi_14":77.63,"sma_20":15600.25,"sma_60":14758.37,"sma_120":13903.03},{"date":"2026-02-05","open":16663,"high":16795,"low":16397,"close":16520,"volume":143,"rsi_14":72.08,"sma_20":15707.5,"sma_60":14805.94,"sma_120":13935.91},{"date":"2026-02-06","open":16421,"high":16421,"low":15885,"close":16328,"volume":351,"rsi_14":67.21,"sma_20":15804.75,"sma_60":14851.27,"sma_120":13967.86},{"date":"2026-02-09","open":16805,"high":17017,"low":16786,"close":16840,"volume":202,"rsi_14":69.83,"sma_20":15926.5,"sma_60":14898.52,"sma_120":14004.66},{"date":"2026-02-10","open":17032,"high":17362,"low":17027,"close":17342,"volume":836,"rsi_14":72.12,"sma_20":16062.5,"sma_60":14952.27,"sma_120":14045.4},{"date":"2026-02-11","open":17342,"high":17642,"low":17342,"close":17613,"volume":181,"rsi_14":73.64,"sma_20":16201.25,"sma_60":15017.77,"sma_120":14088.7},{"date":"2026-02-12","open":17967,"high":18041,"low":17662,"close":17972,"volume":175,"rsi_14":75.26,"sma_20":16355.0,"sma_60":15088.67,"sma_120":14136.19},{"date":"2026-02-13","open":18258,"high":18302,"low":17913,"close":18090,"volume":241,"rsi_14":78.27,"sma_20":16515.0,"sma_60":15166.42,"sma_120":14184.86},{"date":"2026-02-19","open":18287,"high":18455,"low":18219,"close":18356,"volume":322,"rsi_14":78.34,"sma_20":16681.5,"sma_60":15247.01,"sma_120":14236.19},{"date":"2026-02-20","open":18657,"high":18864,"low":18470,"close":18785,"volume":1401,"rsi_14":79.77,"sma_20":16859.75,"sma_60":15332.09,"sma_120":14290.1},{"date":"2026-02-23","open":18809,"high":18854,"low":18627,"close":18662,"volume":505,"rsi_14":75.75,"sma_20":17022.75,"sma_60":15417.25,"sma_120":14343.9},{"date":"2026-02-24","open":18593,"high":18593,"low":18194,"close":18539,"volume":1293,"rsi_14":75.51,"sma_20":17178.25,"sma_60":15500.59,"sma_120":14395.48},{"date":"2026-02-25","open":18494,"high":18996,"low":18494,"close":18755,"volume":2591,"rsi_14":84.62,"sma_20":17341.5,"sma_60":15588.67,"sma_120":14449.06},{"date":"2026-02-26","open":18770,"high":18952,"low":18681,"close":18844,"volume":334,"rsi_14":82.14,"sma_20":17517.0,"sma_60":15673.75,"sma_120":14502.89},{"date":"2026-02-27","open":18844,"high":18844,"low":18509,"close":18548,"volume":559,"rsi_14":73.53,"sma_20":17664.75,"sma_60":15753.58,"sma_120":14553.72},{"date":"2026-03-03","open":18011,"high":18489,"low":17775,"close":17775,"volume":1741,"rsi_14":64.71,"sma_20":17768.77,"sma_60":15819.59,"sma_120":14597.68},{"date":"2026-03-04","open":17095,"high":17150,"low":15613,"close":15840,"volume":939,"rsi_14":45.95,"sma_20":17750.8,"sma_60":15854.27,"sma_120":14626.94},{"date":"2026-03-05","open":16230,"high":17195,"low":16230,"close":16894,"volume":631,"rsi_14":50.41,"sma_20":17791.79,"sma_60":15900.26,"sma_120":14664.19},{"date":"2026-03-06","open":16647,"high":16957,"low":16455,"close":16884,"volume":664,"rsi_14":46.23,"sma_20":17856.57,"sma_60":15944.36,"sma_120":14701.7},{"date":"2026-03-09","open":15865,"high":16353,"low":15865,"close":16264,"volume":648,"rsi_14":39.48,"sma_20":17853.32,"sma_60":15979.61,"sma_120":14733.49},{"date":"2026-03-10","open":16673,"high":16954,"low":16520,"close":16707,"volume":804,"rsi_14":40.25,"sma_20":17849.57,"sma_60":16018.86,"sma_120":14768.95},{"date":"2026-03-11","open":17303,"high":17535,"low":17022,"close":17022,"volume":16533,"rsi_14":42.01,"sma_20":17875.06,"sma_60":16063.85,"sma_120":14806.86},{"date":"2026-03-12","open":16879,"high":17135,"low":16879,"close":16953,"volume":4713,"rsi_14":39.2,"sma_20":17906.84,"sma_60":16108.53,"sma_120":14842.74},{"date":"2026-03-13","open":16761,"high":16933,"low":16431,"close":16756,"volume":390,"rsi_14":33.8,"sma_20":17902.63,"sma_60":16151.46,"sma_120":14875.2},{"date":"2026-03-16","open":16766,"high":17101,"low":16766,"close":16786,"volume":434,"rsi_14":34.79,"sma_20":17874.39,"sma_60":16191.71,"sma_120":14907.82},{"date":"2026-03-17","open":17087,"high":17279,"low":17042,"close":17042,"volume":9547,"rsi_14":38.12,"sma_20":17845.39,"sma_60":16234.3,"sma_120":14941.66},{"date":"2026-03-18","open":17254,"high":17579,"low":17254,"close":17559,"volume":430,"rsi_14":40.94,"sma_20":17824.4,"sma_60":16287.3,"sma_120":14978.61},{"date":"2026-03-19","open":17051,"high":17415,"low":17051,"close":17204,"volume":146,"rsi_14":38.06,"sma_20":17779.43,"sma_60":16335.73,"sma_120":15012.57},{"date":"2026-03-20","open":17499,"high":17657,"low":17307,"close":17524,"volume":164,"rsi_14":42.57,"sma_20":17737.21,"sma_60":16386.9,"sma_120":15050.32},{"date":"2026-03-23","open":17146,"high":17146,"low":16589,"close":16589,"volume":387,"rsi_14":41.59,"sma_20":17625.71,"sma_60":16425.4,"sma_120":15079.37},{"date":"2026-03-24","open":16859,"high":17071,"low":16613,"close":16953,"volume":99,"rsi_14":60.15,"sma_20":17539.0,"sma_60":16468.83,"sma_120":15112.13},{"date":"2026-03-25","open":17154,"high":17376,"low":17125,"close":17214,"volume":390,"rsi_14":53.42,"sma_20":17471.79,"sma_60":16515.18,"sma_120":15146.8},{"date":"2026-03-26","open":17170,"high":17200,"low":16973,"close":16973,"volume":126,"rsi_14":50.89,"sma_20":17381.29,"sma_60":16558.6,"sma_120":15180.05},{"date":"2026-03-27","open":16869,"high":17218,"low":16692,"close":17120,"volume":679,"rsi_14":59.63,"sma_20":17293.8,"sma_60":16603.35,"sma_120":15215.84},{"date":"2026-03-30","open":16722,"high":16870,"low":16604,"close":16717,"volume":518,"rsi_14":50.11,"sma_20":17200.81,"sma_60":16643.77,"sma_120":15249.09},{"date":"2026-03-31","open":16486,"high":16757,"low":16397,"close":16397,"volume":1192,"rsi_14":42.93,"sma_20":17130.79,"sma_60":16678.77,"sma_120":15280.97},{"date":"2026-04-01","open":17041,"high":17342,"low":16918,"close":17199,"volume":126,"rsi_14":52.39,"sma_20":17199.79,"sma_60":16727.78,"sma_120":15318.39},{"date":"2026-04-02","open":17218,"high":17401,"low":16534,"close":16603,"volume":607,"rsi_14":48.62,"sma_20":17185.07,"sma_60":16768.78,"sma_120":15350.89},{"date":"2026-04-03","open":16992,"high":17026,"low":16672,"close":16672,"volume":172,"rsi_14":48.99,"sma_20":17174.3,"sma_60":16807.46,"sma_120":15385.15},{"date":"2026-04-06","open":16638,"high":17012,"low":16638,"close":16786,"volume":91,"rsi_14":47.65,"sma_20":17200.8,"sma_60":16845.79,"sma_120":15419.11},{"date":"2026-04-07","open":16623,"high":17066,"low":16623,"close":16722,"volume":56,"rsi_14":41.62,"sma_20":17201.55,"sma_60":16883.79,"sma_120":15453.27},{"date":"2026-04-08","open":17258,"high":17549,"low":17258,"close":17460,"volume":156,"rsi_14":52.37,"sma_20":17223.82,"sma_60":16935.46,"sma_120":15494.39},{"date":"2026-04-09","open":17219,"high":17623,"low":17219,"close":17278,"volume":129,"rsi_14":47.65,"sma_20":17240.28,"sma_60":16983.96,"sma_120":15534.23},{"date":"2026-04-10","open":17667,"high":17682,"low":17401,"close":17544,"volume":215,"rsi_14":60.45,"sma_20":17280.24,"sma_60":17036.46,"sma_120":15573.89},{"date":"2026-04-13","open":17219,"high":17495,"low":17219,"close":17426,"volume":201,"rsi_14":55.46,"sma_20":17312.74,"sma_60":17083.21,"sma_120":15611.31},{"date":"2026-04-14","open":17583,"high":17854,"low":17554,"close":17731,"volume":220,"rsi_14":55.91,"sma_20":17347.73,"sma_60":17131.46,"sma_120":15651.64},{"date":"2026-04-15","open":17953,"high":18179,"low":17894,"close":17894,"volume":154,"rsi_14":60.73,"sma_20":17364.73,"sma_60":17181.37,"sma_120":15691.68},{"date":"2026-04-16","open":18066,"high":18292,"low":18066,"close":18189,"volume":235,"rsi_14":62.04,"sma_20":17414.7,"sma_60":17236.37,"sma_120":15734.85},{"date":"2026-04-17","open":18450,"high":18450,"low":18209,"close":18248,"volume":67,"rsi_14":68.71,"sma_20":17451.42,"sma_60":17290.04,"sma_120":15777.22},{"date":"2026-04-20","open":18248,"high":18529,"low":18238,"close":18297,"volume":2050,"rsi_14":74.87,"sma_20":17538.16,"sma_60":17341.21,"sma_120":15821.1},{"date":"2026-04-21","open":18361,"high":18479,"low":18342,"close":18411,"volume":1051,"rsi_14":69.33,"sma_20":17612.13,"sma_60":17391.29,"sma_120":15865.06},{"date":"2026-04-22","open":18297,"high":18420,"low":18243,"close":18376,"volume":91,"rsi_14":84.48,"sma_20":17671.09,"sma_60":17440.37,"sma_120":15906.76},{"date":"2026-04-23","open":18622,"high":18686,"low":18258,"close":18440,"volume":701,"rsi_14":84.45,"sma_20":17745.59,"sma_60":17489.46,"sma_120":15949.59},{"date":"2026-04-24","open":18721,"high":18721,"low":18406,"close":18543,"volume":9689,"rsi_14":84.39,"sma_20":17817.82,"sma_60":17542.87,"sma_120":15992.76},{"date":"2026-04-27","open":18647,"high":18790,"low":18603,"close":18647,"volume":163,"rsi_14":87.1,"sma_20":17915.82,"sma_60":17593.79,"sma_120":16037.25},{"date":"2026-04-28","open":18726,"high":18937,"low":18726,"close":18878,"volume":127,"rsi_14":83.96,"sma_20":18041.81,"sma_60":17647.12,"sma_120":16082.62},{"date":"2026-04-29","open":18878,"high":18878,"low":18603,"close":18721,"volume":209,"rsi_14":84.96,"sma_20":18119.03,"sma_60":17689.87,"sma_120":16126.92},{"date":"2026-04-30","open":18553,"high":18849,"low":18553,"close":18642,"volume":2089,"rsi_14":79.27,"sma_20":18222.52,"sma_60":17733.12,"sma_120":16171.21},{"date":"2026-05-04","open":18765,"high":19085,"low":18765,"close":18972,"volume":129,"rsi_14":87.03,"sma_20":18339.25,"sma_60":17790.04,"sma_120":16220.46},{"date":"2026-05-06","open":19041,"high":19233,"low":19031,"close":19031,"volume":220,"rsi_14":85.29,"sma_20":18453.25,"sma_60":17835.79,"sma_120":16267.17},{"date":"2026-05-07","open":19203,"high":19257,"low":18947,"close":19218,"volume":878,"rsi_14":85.49,"sma_20":18580.0,"sma_60":17877.04,"sma_120":16317.7},{"date":"2026-05-08","open":19174,"high":19548,"low":19159,"close":19400,"volume":988,"rsi_14":84.55,"sma_20":18678.5,"sma_60":17925.79,"sma_120":16365.87},{"date":"2026-05-11","open":19859,"high":19859,"low":19445,"close":19445,"volume":293,"rsi_14":84.42,"sma_20":18788.5,"sma_60":17978.54,"sma_120":16414.91},{"date":"2026-05-12","open":19587,"high":19616,"low":18710,"close":18947,"volume":451,"rsi_14":64.86,"sma_20":18859.75,"sma_60":18014.21,"sma_120":16456.37},{"date":"2026-05-13","open":18902,"high":19154,"low":18710,"close":19075,"volume":154,"rsi_14":65.1,"sma_20":18943.5,"sma_60":18043.54,"sma_120":16497.9},{"date":"2026-05-14","open":19119,"high":19853,"low":19119,"close":19853,"volume":207,"rsi_14":75.08,"sma_20":19051.25,"sma_60":18081.46,"sma_120":16549.61},{"date":"2026-05-15","open":19603,"high":19893,"low":18711,"close":19115,"volume":260,"rsi_14":59.32,"sma_20":19113.25,"sma_60":18100.79,"sma_120":16594.73},{"date":"2026-05-18","open":18721,"high":18908,"low":18219,"close":18721,"volume":983,"rsi_14":52.27,"sma_20":19140.25,"sma_60":18111.46,"sma_120":16638.94},{"date":"2026-05-19","open":18726,"high":18736,"low":18234,"close":18450,"volume":83,"rsi_14":47.58,"sma_20":19150.5,"sma_60":18113.04,"sma_120":16680.02},{"date":"2026-05-20","open":18494,"high":18494,"low":17952,"close":18041,"volume":120,"rsi_14":40.16,"sma_20":19137.5,"sma_60":18100.46,"sma_120":16716.27},{"date":"2026-05-21","open":18377,"high":19051,"low":18377,"close":19051,"volume":236,"rsi_14":53.23,"sma_20":19170.0,"sma_60":18107.04,"sma_120":16762.15},{"date":"2026-05-22","open":19060,"high":19301,"low":18971,"close":19144,"volume":1065,"rsi_14":54.9,"sma_20":19209.0,"sma_60":18117.29,"sma_120":16808.94},{"date":"2026-05-26","open":19479,"high":19479,"low":18937,"close":19021,"volume":280,"rsi_14":50.5,"sma_20":19238.5,"sma_60":18121.79,"sma_120":16855.23},{"date":"2026-05-27","open":18967,"high":19012,"low":18514,"close":18514,"volume":959,"rsi_14":45.18,"sma_20":19237.0,"sma_60":18116.21,"sma_120":16894.98},{"date":"2026-05-28","open":18559,"high":18559,"low":17879,"close":18278,"volume":758,"rsi_14":41.31,"sma_20":19218.25,"sma_60":18111.62,"sma_120":16932.6},{"date":"2026-05-29","open":18283,"high":18564,"low":18180,"close":18411,"volume":166,"rsi_14":40.77,"sma_20":19194.5,"sma_60":18122.37,"sma_120":16970.98},{"date":"2026-06-01","open":18405,"high":18858,"low":18405,"close":18499,"volume":425,"rsi_14":41.26,"sma_20":19183.25,"sma_60":18167.36,"sma_120":17010.81},{"date":"2026-06-02","open":18362,"high":18529,"low":18076,"close":18411,"volume":139,"rsi_14":44.63,"sma_20":19171.5,"sma_60":18193.03,"sma_120":17046.65},{"date":"2026-06-04","open":18479,"high":18850,"low":18435,"close":18617,"volume":300,"rsi_14":45.49,"sma_20":19153.5,"sma_60":18222.35,"sma_120":17083.35},{"date":"2026-06-05","open":18431,"high":18549,"low":18052,"close":18322,"volume":58,"rsi_14":33.33,"sma_20":19117.5,"sma_60":18257.18,"sma_120":17118.4},{"date":"2026-06-08","open":17322,"high":17844,"low":17233,"close":17258,"volume":508,"rsi_14":31.13,"sma_20":19018.0,"sma_60":18266.52,"sma_120":17142.69},{"date":"2026-06-09","open":17490,"high":18160,"low":17466,"close":17953,"volume":189,"rsi_14":42.64,"sma_20":18944.5,"sma_60":18282.27,"sma_120":17173.06},{"date":"2026-06-10","open":17584,"high":17953,"low":17387,"close":17677,"volume":6396,"rsi_14":42.6,"sma_20":18854.75,"sma_60":18294.51,"sma_120":17201.52},{"date":"2026-06-11","open":17287,"high":17943,"low":17243,"close":17830,"volume":1174,"rsi_14":47.87,"sma_20":18798.0,"sma_60":18312.66,"sma_120":17232.06},{"date":"2026-06-12","open":18331,"high":18912,"low":18321,"close":18415,"volume":171,"rsi_14":43.01,"sma_20":18764.5,"sma_60":18340.25,"sma_120":17265.98},{"date":"2026-06-15","open":18863,"high":19405,"low":18824,"close":19405,"volume":189,"rsi_14":52.4,"sma_20":18741.75,"sma_60":18380.24,"sma_120":17307.27},{"date":"2026-06-16","open":19184,"high":19539,"low":19184,"close":19292,"volume":227,"rsi_14":52.49,"sma_20":18750.75,"sma_60":18409.58,"sma_120":17348.44},{"date":"2026-06-17","open":19277,"high":19365,"low":19001,"close":19001,"volume":70,"rsi_14":54.67,"sma_20":18765.0,"sma_60":18439.98,"sma_120":17387.85},{"date":"2026-06-18","open":18981,"high":18981,"low":18612,"close":18612,"volume":126,"rsi_14":53.12,"sma_20":18773.25,"sma_60":18458.39,"sma_120":17422.65},{"date":"2026-06-19","open":18559,"high":18766,"low":18007,"close":18199,"volume":79,"rsi_14":48.13,"sma_20":18781.25,"sma_60":18485.64,"sma_120":17455.52},{"date":"2026-06-22","open":18198,"high":18198,"low":17726,"close":17726,"volume":362,"rsi_14":43.59,"sma_20":18714.0,"sma_60":18498.71,"sma_120":17483.77},{"date":"2026-06-23","open":17642,"high":17927,"low":16997,"close":16997,"volume":367,"rsi_14":39.41,"sma_20":18605.0,"sma_60":18495.03,"sma_120":17505.1},{"date":"2026-06-24","open":17067,"high":17155,"low":16762,"close":16919,"volume":139,"rsi_14":37.02,"sma_20":18498.25,"sma_60":18494.11,"sma_120":17526.35},{"date":"2026-06-25","open":17164,"high":17514,"low":17056,"close":17056,"volume":281,"rsi_14":40.09,"sma_20":18424.25,"sma_60":18493.02,"sma_120":17548.19},{"date":"2026-06-26","open":16903,"high":16903,"low":16327,"close":16618,"volume":88,"rsi_14":44.44,"sma_20":18340.0,"sma_60":18491.36,"sma_120":17567.56},{"date":"2026-06-29","open":16643,"high":17549,"low":16569,"close":17549,"volume":205,"rsi_14":46.63,"sma_20":18296.25,"sma_60":18510.85,"sma_120":17594.81},{"date":"2026-06-30","open":17362,"high":17456,"low":17160,"close":17160,"volume":59,"rsi_14":45.77,"sma_20":18228.25,"sma_60":18510.18,"sma_120":17618.98},{"date":"2026-07-01","open":17351,"high":17489,"low":17145,"close":17327,"volume":1777,"rsi_14":45.9,"sma_20":18173.25,"sma_60":18522.42,"sma_120":17645.6},{"date":"2026-07-02","open":17037,"high":17889,"low":17022,"close":17377,"volume":80,"rsi_14":40.7,"sma_20":18110.25,"sma_60":18534.33,"sma_120":17670.9},{"date":"2026-07-03","open":17456,"high":17933,"low":17328,"close":17825,"volume":160,"rsi_14":34.34,"sma_20":18085.0,"sma_60":18551.92,"sma_120":17698.85},{"date":"2026-07-06","open":17840,"high":18308,"low":17776,"close":18017,"volume":113,"rsi_14":37.56,"sma_20":18123.5,"sma_60":18573.83,"sma_120":17728.81},{"date":"2026-07-07","open":17992,"high":18060,"low":17627,"close":17992,"volume":117,"rsi_14":39.61,"sma_20":18125.5,"sma_60":18582.83,"sma_120":17759.15},{"date":"2026-07-08","open":17727,"high":18219,"low":17436,"close":17613,"volume":75,"rsi_14":39.7,"sma_20":18122.25,"sma_60":18588.5,"sma_120":17786.23},{"date":"2026-07-09","open":17543,"high":17598,"low":16948,"close":17214,"volume":113,"rsi_14":39.82,"sma_20":18091.0,"sma_60":18582.92,"sma_120":17809.69},{"date":"2026-07-10","open":17328,"high":18086,"low":17328,"close":17879,"volume":222,"rsi_14":51.52,"sma_20":18063.75,"sma_60":18590.58,"sma_120":17836.9},{"date":"2026-07-13","open":17691,"high":18149,"low":17386,"close":17386,"volume":58,"rsi_14":54.06,"sma_20":17961.25,"sma_60":18584.75,"sma_120":17858.1},{"date":"2026-07-14","open":17420,"high":17514,"low":17125,"close":17263,"volume":330,"rsi_14":53.56,"sma_20":17858.25,"sma_60":18574.08,"sma_120":17877.73},{"date":"2026-07-15","open":17584,"high":17835,"low":17584,"close":17810,"volume":168,"rsi_14":57.18,"sma_20":17797.75,"sma_60":18567.67,"sma_120":17902.02},{"date":"2026-07-16","open":17509,"high":17809,"low":17376,"close":17583,"volume":170,"rsi_14":59.59,"sma_20":17745.5,"sma_60":18556.42,"sma_120":17923.23},{"date":"2026-07-20","open":17318,"high":17352,"low":16968,"close":17022,"volume":542,"rsi_14":44.35,"sma_20":17685.75,"sma_60":18534.83,"sma_120":17938.02},{"date":"2026-07-21","open":16875,"high":17338,"low":16806,"close":17165,"volume":56,"rsi_14":50.06,"sma_20":17657.25,"sma_60":18513.75,"sma_120":17952.52},{"date":"2026-07-22","open":17421,"high":17672,"low":17224,"close":17224,"volume":174,"rsi_14":48.8,"sma_20":17668.75,"sma_60":18494.25,"sma_120":17967.31},{"date":"2026-07-23","open":17243,"high":17691,"low":17243,"close":17637,"volume":70,"rsi_14":52.79,"sma_20":17705.25,"sma_60":18480.67,"sma_120":17985.06},{"date":"2026-07-24","open":17411,"high":17707,"low":17367,"close":17421,"volume":51,"rsi_14":45.45,"sma_20":17723.75,"sma_60":18461.67,"sma_120":18002.27},{"date":"2026-07-27","open":17475,"high":17815,"low":17456,"close":17490,"volume":992,"rsi_14":43.9,"sma_20":17768.0,"sma_60":18442.08,"sma_120":18017.94},{"date":"2026-07-28","open":17199,"high":17199,"low":16677,"close":16677,"volume":76,"rsi_14":37.13,"sma_20":17723.75,"sma_60":18404.83,"sma_120":18025.98},{"date":"2026-07-29","open":16682,"high":17012,"low":15850,"close":16180,"volume":56,"rsi_14":34.65,"sma_20":17661.5,"sma_60":18357.67,"sma_120":18023.77},{"date":"2026-07-30","open":16180,"high":17035,"low":16180,"close":16445,"volume":286,"rsi_14":40.44,"sma_20":17604.0,"sma_60":18316.25,"sma_120":18024.69},{"date":"2026-07-31","open":16595,"high":17190,"low":16530,"close":17135,"volume":72,"rsi_14":40.61,"sma_20":17578.5,"sma_60":18280.75,"sma_120":18035.4},{"date":"2026-08-03","open":16750,"high":17055,"low":16750,"close":16855,"volume":57,"rsi_14":42.32,"sma_20":17516.25,"sma_60":18239.58,"sma_120":18037.69},{"date":"2026-08-04","open":16875,"high":17100,"low":16875,"close":17060,"volume":56,"rsi_14":45.56,"sma_20":17454.5,"sma_60":18198.67,"sma_120":18037.85},{"date":"2026-08-05","open":17280,"high":17540,"low":17280,"close":17540,"volume":63,"rsi_14":44.77,"sma_20":17418.0,"sma_60":18162.67,"sma_120":18044.23},{"date":"2026-08-06","open":17335,"high":17630,"low":17335,"close":17550,"volume":203,"rsi_14":46.95,"sma_20":17401.25,"sma_60":18126.08,"sma_120":18052.31},{"date":"2026-08-07","open":17490,"high":17685,"low":17465,"close":17605,"volume":53,"rsi_14":53.57,"sma_20":17407.5,"sma_60":18098.83,"sma_120":18056.52},{"date":"2026-08-10","open":17490,"high":17765,"low":17425,"close":17620,"volume":4581,"rsi_14":55.6,"sma_20":17233.1,"sma_60":17833.32,"sma_120":17931.02},{"date":"2026-08-11","open":17505,"high":17910,"low":17505,"close":17740,"volume":62,"rsi_14":56.26,"sma_20":17250.8,"sma_60":17798.1,"sma_120":17929.81},{"date":"2026-08-12","open":17800,"high":17955,"low":17630,"close":17630,"volume":234,"rsi_14":49.91,"sma_20":17269.15,"sma_60":17773.37,"sma_120":17924.65},{"date":"2026-08-13","open":17825,"high":17965,"low":17615,"close":17630,"volume":109,"rsi_14":52.91,"sma_20":17260.2,"sma_60":17755.2,"sma_120":17918.48},{"date":"2026-08-14","open":17630,"high":18130,"low":17630,"close":18055,"volume":84,"rsi_14":57.14,"sma_20":17283.8,"sma_60":17748.63,"sma_120":17913.6},{"date":"2026-08-18","open":18020,"high":18115,"low":17645,"close":17715,"volume":120,"rsi_14":64.86,"sma_20":17318.5,"sma_60":17743.2,"sma_120":17902.27},{"date":"2026-08-19","open":17230,"high":17495,"low":17140,"close":17290,"volume":57,"rsi_14":66.23,"sma_20":17324.8,"sma_60":17713.87,"sma_120":17888.44},{"date":"2026-08-20","open":17350,"high":17485,"low":17270,"close":17270,"volume":202,"rsi_14":62.99,"sma_20":17327.15,"sma_60":17682.63,"sma_120":17875.48},{"date":"2026-08-21","open":17160,"high":17405,"low":17125,"close":17300,"volume":54,"rsi_14":53.28,"sma_20":17310.3,"sma_60":17653.95,"sma_120":17860.94},{"date":"2026-08-24","open":17175,"high":17475,"low":17175,"close":17410,"volume":641,"rsi_14":61.83,"sma_20":17309.8,"sma_60":17635.57,"sma_120":17846.56},{"date":"2026-08-25","open":17360,"high":17737,"low":17280,"close":17685,"volume":68,"rsi_14":62.94,"sma_20":17319.6,"sma_60":17625.7,"sma_120":17836.98},{"date":"2026-08-26","open":17725,"high":18030,"low":17725,"close":18030,"volume":59,"rsi_14":60.75,"sma_20":17387.25,"sma_60":17619.37,"sma_120":17836.81},{"date":"2026-08-27","open":18045,"high":18045,"low":17740,"close":17765,"volume":69,"rsi_14":54.24,"sma_20":17466.5,"sma_60":17607.13,"sma_120":17850.8},{"date":"2026-08-28","open":17670,"high":18135,"low":17670,"close":18095,"volume":157,"rsi_14":58.72,"sma_20":17549.0,"sma_60":17601.88,"sma_120":17858.64},{"date":"2026-08-31","open":17835,"high":18080,"low":17790,"close":17955,"volume":60,"rsi_14":55.71,"sma_20":17590.0,"sma_60":17590.85,"sma_120":17865.38},{"date":"2026-09-01","open":17825,"high":18235,"low":17825,"close":18110,"volume":668,"rsi_14":56.23,"sma_20":17652.75,"sma_60":17587.33,"sma_120":17878.67},{"date":"2026-09-02","open":17790,"high":18110,"low":17790,"close":17840,"volume":614,"rsi_14":53.35,"sma_20":17691.75,"sma_60":17597.03,"sma_120":17885.97},{"date":"2026-09-03","open":17830,"high":18340,"low":17830,"close":18105,"volume":223,"rsi_14":57.0,"sma_20":17720.0,"sma_60":17599.58,"sma_120":17892.8},{"date":"2026-09-04","open":18105,"high":18260,"low":18030,"close":18030,"volume":373,"rsi_14":49.59,"sma_20":17744.0,"sma_60":17605.48,"sma_120":17899.59},{"date":"2026-09-07","open":18075,"high":18250,"low":18075,"close":18225,"volume":96,"rsi_14":58.79,"sma_20":17775.0,"sma_60":17612.08,"sma_120":17909.67},{"date":"2026-09-08","open":18245,"high":18340,"low":17965,"close":17965,"volume":432,"rsi_14":62.34,"sma_20":17792.25,"sma_60":17604.58,"sma_120":17917.33},{"date":"2026-09-09","open":17965,"high":18055,"low":17920,"close":17950,"volume":80,"rsi_14":62.45,"sma_20":17802.75,"sma_60":17580.33,"sma_120":17922.71},{"date":"2026-09-10","open":17785,"high":18050,"low":17785,"close":18015,"volume":410,"rsi_14":62.93,"sma_20":17822.0,"sma_60":17559.07,"sma_120":17924.25},{"date":"2026-09-11","open":17660,"high":18190,"low":17660,"close":18055,"volume":158,"rsi_14":61.97,"sma_20":17843.25,"sma_60":17543.3,"sma_120":17929.12},{"date":"2026-09-14","open":17785,"high":18240,"low":17785,"close":18120,"volume":73,"rsi_14":58.75,"sma_20":17846.5,"sma_60":17535.1,"sma_120":17931.82},{"date":"2026-09-15","open":17910,"high":18095,"low":17875,"close":17875,"volume":159,"rsi_14":46.75,"sma_20":17854.5,"sma_60":17529.72,"sma_120":17940.4},{"date":"2026-09-16","open":18050,"high":18050,"low":17815,"close":17815,"volume":216,"rsi_14":51.15,"sma_20":17880.75,"sma_60":17531.2,"sma_120":17945.4},{"date":"2026-09-17","open":17835,"high":18080,"low":17835,"close":17885,"volume":83,"rsi_14":44.53,"sma_20":17911.5,"sma_60":17546.0,"sma_120":17948.76},{"date":"2026-09-18","open":17965,"high":18010,"low":17680,"close":17680,"volume":55,"rsi_14":43.07,"sma_20":17930.5,"sma_60":17558.7,"sma_120":17952.47},{"date":"2026-09-21","open":17680,"high":17875,"low":17645,"close":17830,"volume":80,"rsi_14":42.93,"sma_20":17951.5,"sma_60":17571.6,"sma_120":17956.18},{"date":"2026-09-22","open":17845,"high":17925,"low":17810,"close":17810,"volume":68,"rsi_14":49.13,"sma_20":17957.75,"sma_60":17591.47,"sma_120":17963.14},{"date":"2026-09-23","open":17835,"high":18170,"low":17715,"close":17740,"volume":52,"rsi_14":38.11,"sma_20":17943.25,"sma_60":17594.67,"sma_120":17972.22},{"date":"2026-09-28","open":17710,"high":18047,"low":17710,"close":17950,"volume":54,"rsi_14":47.6,"sma_20":17952.5,"sma_60":17607.85,"sma_120":17976.26},{"date":"2026-09-29","open":17860,"high":17920,"low":17800,"close":17910,"volume":51,"rsi_14":39.6,"sma_20":17943.25,"sma_60":17617.57,"sma_120":17985.0},{"date":"2026-09-30","open":17860,"high":17880,"low":17580,"close":17620,"volume":65,"rsi_14":38.83,"sma_20":17926.5,"sma_60":17621.63,"sma_120":17990.75},{"date":"2026-10-01","open":17475,"high":17675,"low":17475,"close":17650,"volume":85,"rsi_14":40.38,"sma_20":17903.5,"sma_60":17618.73,"sma_120":17995.79},{"date":"2026-10-02","open":17545,"high":17760,"low":17545,"close":17680,"volume":873,"rsi_14":39.02,"sma_20":17895.5,"sma_60":17613.13,"sma_120":18001.62},{"date":"2026-10-06","open":17740,"high":17835,"low":17705,"close":17740,"volume":51,"rsi_14":39.81,"sma_20":17877.25,"sma_60":17608.93,"sma_120":18001.71},{"date":"2026-10-07","open":17610,"high":17805,"low":17610,"close":17730,"volume":79,"rsi_14":36.91,"sma_20":17862.25,"sma_60":17610.9,"sma_120":18003.25},{"date":"2026-10-08","open":17555,"high":17595,"low":17420,"close":17465,"volume":55,"rsi_14":36.42,"sma_20":17824.25,"sma_60":17615.08,"sma_120":18000.33},{"date":"2026-10-12","open":17465,"high":17485,"low":17225,"close":17385,"volume":671,"rsi_14":35.95,"sma_20":17795.25,"sma_60":17606.87,"sma_120":17997.75},{"date":"2026-10-13","open":17210,"high":17210,"low":16800,"close":17155,"volume":57,"rsi_14":28.4,"sma_20":17755.5,"sma_60":17603.02,"sma_120":17990.67},{"date":"2026-10-14","open":17040,"high":17335,"low":16915,"close":17005,"volume":56,"rsi_14":29.36,"sma_20":17705.0,"sma_60":17598.72,"sma_120":17980.96},{"date":"2026-10-15","open":16865,"high":16865,"low":16460,"close":16590,"volume":1768,"rsi_14":17.37,"sma_20":17631.75,"sma_60":17578.4,"sma_120":17965.29},{"date":"2026-10-16","open":16700,"high":17075,"low":16700,"close":16800,"volume":56,"rsi_14":25.84,"sma_20":17565.75,"sma_60":17565.35,"sma_120":17950.88},{"date":"2026-10-19","open":16725,"high":17080,"low":16705,"close":17040,"volume":422,"rsi_14":34.51,"sma_20":17524.0,"sma_60":17565.67,"sma_120":17938.04},{"date":"2026-10-20","open":16970,"high":17065,"low":16640,"close":16715,"volume":54,"rsi_14":24.0,"sma_20":17469.0,"sma_60":17558.18,"sma_120":17921.54},{"date":"2026-10-21","open":16860,"high":16860,"low":16610,"close":16645,"volume":52,"rsi_14":23.7,"sma_20":17407.0,"sma_60":17548.55,"sma_120":17904.75},{"date":"2026-10-22","open":16515,"high":16670,"low":16410,"close":16440,"volume":55,"rsi_14":24.57,"sma_20":17345.0,"sma_60":17528.6,"sma_120":17885.71},{"date":"2026-10-23","open":16179,"high":16179,"low":15881,"close":16120,"volume":55,"rsi_14":20.69,"sma_20":17259.5,"sma_60":17506.93,"sma_120":17863.12}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"파워 K-주주가치액티브","phase":"above-fold","symbol_resolved":true}