{"status":"ok","report":{"price_analysis":{"current":13480.0,"change_1d":-1.6,"change_7d":-3.5,"change_30d":-3.0,"high_30d":14755.0,"low_30d":13420.0,"position_in_range":4.0,"support":13553.5,"resistance":14621.5},"summary":"PLUS 미국S&P500성장주(494410)은(는) S&P 500 Growth Index(PR)를 추종하는 ETF입니다, 순자산 338억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 20.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-140.74)가 시그널선(-50.54)을 하회합니다(데드크로스). 현재가가 SMA20(14222)과 SMA60(14251) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13610~14834 (현재 위치 -11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":20.615384615384613,"macd":-140.74461920061367,"macd_signal":-50.53519699074181,"sma_20":14222.0,"sma_60":14250.55,"bb_upper":14833.92646617057,"bb_lower":13610.07353382943,"atr_14":197.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -626.00, 기관 순매수 -2379.00. 30일 누적: 외국인 212.00, 기관 -1.57만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-626.0,"institutional_flow":-2379.0,"data":[{"date":"2026-10-23","foreign_net":-315.0,"institution_net":-3060.0,"retail_net":3375.0},{"date":"2026-10-22","foreign_net":-120.0,"institution_net":259.0,"retail_net":-139.0},{"date":"2026-10-21","foreign_net":19.0,"institution_net":-263.0,"retail_net":244.0},{"date":"2026-10-20","foreign_net":86.0,"institution_net":108.0,"retail_net":-194.0},{"date":"2026-10-19","foreign_net":-296.0,"institution_net":577.0,"retail_net":-281.0},{"date":"2026-10-16","foreign_net":-15.0,"institution_net":-343.0,"retail_net":358.0},{"date":"2026-10-15","foreign_net":-99.0,"institution_net":-65.0,"retail_net":164.0},{"date":"2026-10-14","foreign_net":296.0,"institution_net":50.0,"retail_net":-346.0},{"date":"2026-10-13","foreign_net":-85.0,"institution_net":-581.0,"retail_net":666.0},{"date":"2026-10-12","foreign_net":65.0,"institution_net":-3.0,"retail_net":-62.0},{"date":"2026-10-08","foreign_net":372.0,"institution_net":-344.0,"retail_net":-28.0},{"date":"2026-10-07","foreign_net":-44.0,"institution_net":-780.0,"retail_net":824.0},{"date":"2026-10-06","foreign_net":17.0,"institution_net":1216.0,"retail_net":-1233.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":1161.0,"retail_net":-1161.0},{"date":"2026-10-01","foreign_net":177.0,"institution_net":-183.0,"retail_net":6.0},{"date":"2026-09-30","foreign_net":103.0,"institution_net":394.0,"retail_net":-497.0},{"date":"2026-09-29","foreign_net":-268.0,"institution_net":1660.0,"retail_net":-1392.0},{"date":"2026-09-28","foreign_net":286.0,"institution_net":-6517.0,"retail_net":6231.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-5176.0,"retail_net":5176.0},{"date":"2026-09-22","foreign_net":-25.0,"institution_net":-328.0,"retail_net":353.0},{"date":"2026-09-21","foreign_net":-132.0,"institution_net":-1606.0,"retail_net":1738.0},{"date":"2026-09-18","foreign_net":176.0,"institution_net":93.0,"retail_net":-269.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":105.0,"retail_net":-105.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-715.0,"retail_net":715.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":3240.0,"retail_net":-3240.0},{"date":"2026-09-14","foreign_net":-31.0,"institution_net":-103.0,"retail_net":134.0},{"date":"2026-09-11","foreign_net":-31.0,"institution_net":-47.0,"retail_net":78.0},{"date":"2026-09-10","foreign_net":-102.0,"institution_net":65.0,"retail_net":37.0},{"date":"2026-09-09","foreign_net":-14.0,"institution_net":-155.0,"retail_net":169.0},{"date":"2026-09-08","foreign_net":192.0,"institution_net":-4378.0,"retail_net":4186.0}],"periods":{"d1":{"foreign_net":-315.0,"institution_net":-3060.0,"retail_net":3375.0},"d3":{"foreign_net":-416.0,"institution_net":-3064.0,"retail_net":3480.0},"d7":{"foreign_net":-740.0,"institution_net":-2787.0,"retail_net":3527.0},"d14":{"foreign_net":-119.0,"institution_net":-2068.0,"retail_net":2187.0},"d30":{"foreign_net":212.0,"institution_net":-15719.0,"retail_net":15507.0}}},"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":32,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":20.6,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.0,"unit":"%","percentile":44,"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":0.5252,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.53,"summary":"배당수익률 0.53%","metrics":[{"name":"배당수익률","value":0.53,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:28.920910+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"S&P 500 Growth Index(PR)","issuer":"한화자산운용","category":"","expense_ratio":0.0062,"aum":33800000000.0,"aum_display":"338억","dividend_yield":null,"tracking_error":0.27,"holdings":[{"ticker":"","name":"NVIDIA CORP","weight":null},{"ticker":"","name":"MICROSOFT CORP","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"AMAZON.COM INC","weight":null},{"ticker":"","name":"BROADCOM INC","weight":null},{"ticker":"","name":"ALPHABET INC-CL C","weight":null},{"ticker":"","name":"NETFLIX INC","weight":null},{"ticker":"","name":"SS SPDR P S&P 500 GROWTH ETF","weight":null},{"ticker":"","name":"PALANTIR TECHNOLOGIES INC-A","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":13480.0,"change_pct":-1.61,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-10-22","close":9896.3525},{"date":"2024-10-23","close":9960.6465},{"date":"2024-10-24","close":9822.167},{"date":"2024-10-25","close":9935.9199},{"date":"2024-10-28","close":9985.375},{"date":"2024-10-29","close":9965.5938},{"date":"2024-10-30","close":9990.0},{"date":"2024-10-31","close":9891.4072},{"date":"2024-11-01","close":9663.9053},{"date":"2024-11-04","close":9713.3613},{"date":"2024-11-05","close":9701.0},{"date":"2024-11-06","close":10069.4512},{"date":"2024-11-07","close":10237.6074},{"date":"2024-11-08","close":10272.2266},{"date":"2024-11-11","close":10405.7588},{"date":"2024-11-12","close":10405.7588},{"date":"2024-11-13","close":10435.4336},{"date":"2024-11-14","close":10410.7061},{"date":"2024-11-15","close":10277.1729},{"date":"2024-11-18","close":10128.7998},{"date":"2024-11-19","close":10113.9648},{"date":"2024-11-20","close":10217.8242},{"date":"2024-11-21","close":10198.042},{"date":"2024-11-22","close":10277.1729},{"date":"2024-11-25","close":10326.6289},{"date":"2024-11-26","close":10272.2266},{"date":"2024-11-27","close":10356.3037},{"date":"2024-11-28","close":10277.1729},{"date":"2024-11-29","close":10282.1182},{"date":"2024-12-02","close":10371.1406},{"date":"2024-12-03","close":10509.6211},{"date":"2024-12-04","close":10623.3721},{"date":"2024-12-05","close":10781.6348},{"date":"2024-12-06","close":10796.4707},{"date":"2024-12-09","close":11014.0811},{"date":"2024-12-10","close":10865.7109},{"date":"2024-12-11","close":10880.5479},{"date":"2024-12-12","close":11038.8105},{"date":"2024-12-13","close":10999.2451},{"date":"2024-12-16","close":11028.9199},{"date":"2024-12-17","close":11157.5078},{"date":"2024-12-18","close":11127.832},{"date":"2024-12-19","close":10875.6025},{"date":"2024-12-20","close":10840.9824},{"date":"2024-12-23","close":11063.5381},{"date":"2024-12-24","close":11147.6162},{"date":"2024-12-26","close":11380.0645},{"date":"2024-12-27","close":11345.4434},{"date":"2024-12-30","close":11206.9648},{"date":"2025-01-02","close":11019.0273},{"date":"2025-01-03","close":10999.2451},{"date":"2025-01-06","close":11192.127},{"date":"2025-01-07","close":11157.5078},{"date":"2025-01-08","close":11014.0811},{"date":"2025-01-09","close":11028.9199},{"date":"2025-01-10","close":11058.5938},{"date":"2025-01-13","close":10910.2227},{"date":"2025-01-14","close":10905.2773},{"date":"2025-01-15","close":10816.2529},{"date":"2025-01-16","close":11048.7002},{"date":"2025-01-17","close":11019.0273},{"date":"2025-01-20","close":11093.2139},{"date":"2025-01-21","close":11028.9199},{"date":"2025-01-22","close":11132.7783},{"date":"2025-01-23","close":11231.6943},{"date":"2025-01-24","close":11241.5977},{"date":"2025-01-31","close":11236.6445},{"date":"2025-02-03","close":11028.6504},{"date":"2025-02-04","close":11112.8389},{"date":"2025-02-05","close":11063.3154},{"date":"2025-02-06","close":11182.1719},{"date":"2025-02-07","close":11251.502},{"date":"2025-02-10","close":11206.9316},{"date":"2025-02-11","close":11261.4062},{"date":"2025-02-12","close":11261.4062},{"date":"2025-02-13","close":11231.6934},{"date":"2025-02-14","close":11335.6895},{"date":"2025-02-17","close":11335.6895},{"date":"2025-02-18","close":11355.499},{"date":"2025-02-19","close":11315.8818},{"date":"2025-02-20","close":11276.2627},{"date":"2025-02-21","close":11172.2666},{"date":"2025-02-24","close":10934.5596},{"date":"2025-02-25","close":10781.0381},{"date":"2025-02-26","close":10761.2305},{"date":"2025-02-27","close":10880.084},{"date":"2025-02-28","close":10721.6113},{"date":"2025-03-04","close":10632.4717},{"date":"2025-03-05","close":10543.3311},{"date":"2025-03-06","close":10528.4746},{"date":"2025-03-07","close":10280.8613},{"date":"2025-03-10","close":10275.9102},{"date":"2025-03-11","close":10018.3936},{"date":"2025-03-12","close":9958.9658},{"date":"2025-03-13","close":10043.1533},{"date":"2025-03-14","close":9973.8223},{"date":"2025-03-17","close":10062.9639},{"date":"2025-03-18","close":10166.9619},{"date":"2025-03-19","close":10023.3447},{"date":"2025-03-20","close":10251.1494},{"date":"2025-03-21","close":10206.5781},{"date":"2025-03-24","close":10335.3359},{"date":"2025-03-25","close":10518.5693},{"date":"2025-03-26","close":10543.3311},{"date":"2025-03-27","close":10350.1934},{"date":"2025-03-28","close":10280.8613},{"date":"2025-03-31","close":9978.7764},{"date":"2025-04-01","close":10023.3447},{"date":"2025-04-02","close":10102.5811},{"date":"2025-04-03","close":9894.5879},{"date":"2025-04-04","close":9409.2676},{"date":"2025-04-07","close":8666.4307},{"date":"2025-04-08","close":9240.8896},{"date":"2025-04-09","close":8914.043},{"date":"2025-04-10","close":9879.7305},{"date":"2025-04-11","close":9622.2139},{"date":"2025-04-14","close":9597.4521},{"date":"2025-04-15","close":9518.2158},{"date":"2025-04-16","close":9399.3613},{"date":"2025-04-17","close":9295.3652},{"date":"2025-04-18","close":9295.3652},{"date":"2025-04-21","close":9181.4629},{"date":"2025-04-22","close":9027.9443},{"date":"2025-04-23","close":9409.2676},{"date":"2025-04-24","close":9518.2158},{"date":"2025-04-25","close":9864.874},{"date":"2025-04-28","close":9944.1074},{"date":"2025-04-29","close":9963.958},{"date":"2025-04-30","close":9879.6016},{"date":"2025-05-02","close":9730.7373},{"date":"2025-05-07","close":9954.0342},{"date":"2025-05-08","close":9998.6934},{"date":"2025-05-09","close":10013.5791},{"date":"2025-05-12","close":10172.3672},{"date":"2025-05-13","close":10470.0947},{"date":"2025-05-14","close":10718.2021},{"date":"2025-05-15","close":10584.2236},{"date":"2025-05-16","close":10569.3379},{"date":"2025-05-19","close":10584.2236},{"date":"2025-05-20","close":10623.9209},{"date":"2025-05-21","close":10519.7168},{"date":"2025-05-22","close":10385.7383},{"date":"2025-05-23","close":10341.0801},{"date":"2025-05-26","close":10296.4209},{"date":"2025-05-27","close":10321.2314},{"date":"2025-05-28","close":10514.7539},{"date":"2025-05-29","close":10638.8076},{"date":"2025-05-30","close":10529.6406},{"date":"2025-06-02","close":10430.3975},{"date":"2025-06-04","close":10589.1865},{"date":"2025-06-05","close":10519.7168},{"date":"2025-06-09","close":10524.6797},{"date":"2025-06-10","close":10604.0732},{"date":"2025-06-11","close":10683.4668},{"date":"2025-06-12","close":10574.2988},{"date":"2025-06-13","close":10559.4141},{"date":"2025-06-16","close":10554.4502},{"date":"2025-06-17","close":10594.1494},{"date":"2025-06-18","close":10648.7324},{"date":"2025-06-19","close":10668.5801},{"date":"2025-06-20","close":10559.4141},{"date":"2025-06-23","close":10623.9209},{"date":"2025-06-24","close":10688.4277},{"date":"2025-06-25","close":10812.4824},{"date":"2025-06-26","close":10777.7471},{"date":"2025-06-27","close":10941.4971},{"date":"2025-06-30","close":10936.5352},{"date":"2025-07-01","close":10966.3076},{"date":"2025-07-02","close":10916.6855},{"date":"2025-07-03","close":11010.9668},{"date":"2025-07-04","close":11105.249},{"date":"2025-07-07","close":11105.249},{"date":"2025-07-08","close":11115.1719},{"date":"2025-07-09","close":11100.2852},{"date":"2025-07-10","close":11144.9434},{"date":"2025-07-11","close":11194.5654},{"date":"2025-07-14","close":11189.6035},{"date":"2025-07-15","close":11328.5439},{"date":"2025-07-16","close":11333.5059},{"date":"2025-07-17","close":11457.5586},{"date":"2025-07-18","close":11546.8779},{"date":"2025-07-21","close":11507.1797},{"date":"2025-07-22","close":11512.1426},{"date":"2025-07-23","close":11383.126},{"date":"2025-07-24","close":11343.4297},{"date":"2025-07-25","close":11527.0283},{"date":"2025-07-28","close":11641.1572},{"date":"2025-07-29","close":11720.5518},{"date":"2025-07-30","close":11596.2354},{"date":"2025-07-31","close":11760.334},{"date":"2025-08-01","close":11720.5518},{"date":"2025-08-04","close":11432.1377},{"date":"2025-08-05","close":11690.7168},{"date":"2025-08-06","close":11606.1807},{"date":"2025-08-07","close":11665.8525},{"date":"2025-08-08","close":11655.9072},{"date":"2025-08-11","close":11735.4697},{"date":"2025-08-12","close":11715.5801},{"date":"2025-08-13","close":11800.1143},{"date":"2025-08-14","close":11720.5518},{"date":"2025-08-18","close":11715.5801},{"date":"2025-08-19","close":11810.0605},{"date":"2025-08-20","close":11735.4697},{"date":"2025-08-21","close":11720.5518},{"date":"2025-08-22","close":11606.1807},{"date":"2025-08-25","close":11740.4434},{"date":"2025-08-26","close":11795.1426},{"date":"2025-08-27","close":11899.5674},{"date":"2025-08-28","close":11815.0332},{"date":"2025-08-29","close":11869.7324},{"date":"2025-09-01","close":11790.1699},{"date":"2025-09-02","close":11785.1963},{"date":"2025-09-03","close":11720.5518},{"date":"2025-09-04","close":11829.9502},{"date":"2025-09-05","close":11934.376},{"date":"2025-09-08","close":11894.5967},{"date":"2025-09-09","close":11949.2939},{"date":"2025-09-10","close":12018.9121},{"date":"2025-09-11","close":12133.2822},{"date":"2025-09-12","close":12183.0098},{"date":"2025-09-15","close":12207.873},{"date":"2025-09-16","close":12242.6816},{"date":"2025-09-17","close":12227.7627},{"date":"2025-09-18","close":12222.79},{"date":"2025-09-19","close":12347.1055},{"date":"2025-09-22","close":12431.6416},{"date":"2025-09-23","close":12536.0684},{"date":"2025-09-24","close":12411.751},{"date":"2025-09-25","close":12416.7246},{"date":"2025-09-26","close":12431.6416},{"date":"2025-09-29","close":12381.916},{"date":"2025-09-30","close":12461.4785},{"date":"2025-10-01","close":12471.4229},{"date":"2025-10-02","close":12516.1768},{"date":"2025-10-10","close":12774.7559},{"date":"2025-10-13","close":12451.5332},{"date":"2025-10-14","close":12749.8916},{"date":"2025-10-15","close":12570.876},{"date":"2025-10-16","close":12590.7676},{"date":"2025-10-17","close":12371.9697},{"date":"2025-10-20","close":12605.6855},{"date":"2025-10-21","close":12749.8916},{"date":"2025-10-22","close":12794.6455},{"date":"2025-10-23","close":12809.5645},{"date":"2025-10-24","close":12879.1816},{"date":"2025-10-27","close":12963.7168},{"date":"2025-10-28","close":13177.541},{"date":"2025-10-29","close":13262.0762},{"date":"2025-10-30","close":13232.1963},{"date":"2025-10-31","close":13202.3145},{"date":"2025-11-03","close":13187.374},{"date":"2025-11-04","close":13242.1553},{"date":"2025-11-05","close":13157.4932},{"date":"2025-11-06","close":13192.3535},{"date":"2025-11-07","close":13097.7324},{"date":"2025-11-10","close":13072.8311},{"date":"2025-11-11","close":13391.5596},{"date":"2025-11-12","close":13381.5996},{"date":"2025-11-13","close":13405.0},{"date":"2025-11-14","close":12968.248},{"date":"2025-11-17","close":13087.7715},{"date":"2025-11-18","close":12958.2881},{"date":"2025-11-19","close":12828.8057},{"date":"2025-11-20","close":13147.5332},{"date":"2025-11-21","close":12798.9238},{"date":"2025-11-24","close":12943.3486},{"date":"2025-11-25","close":13197.335},{"date":"2025-11-26","close":13262.0752},{"date":"2025-11-27","close":13321.8379},{"date":"2025-11-28","close":13361.6777},{"date":"2025-12-01","close":13321.8379},{"date":"2025-12-02","close":13336.7773},{"date":"2025-12-03","close":13391.5596},{"date":"2025-12-04","close":13451.3213},{"date":"2025-12-05","close":13471.2412},{"date":"2025-12-08","close":13481.2021},{"date":"2025-12-09","close":13491.1621},{"date":"2025-12-10","close":13476.2217},{"date":"2025-12-11","close":13386.5791},{"date":"2025-12-12","close":13476.2217},{"date":"2025-12-15","close":13311.877},{"date":"2025-12-16","close":13207.2949},{"date":"2025-12-17","close":13326.8174},{"date":"2025-12-18","close":13102.7119},{"date":"2025-12-19","close":13227.2148},{"date":"2025-12-22","close":13396.5391},{"date":"2025-12-23","close":13535.9834},{"date":"2025-12-24","close":13346.7383},{"date":"2025-12-26","close":13301.918},{"date":"2025-12-29","close":13192.3535},{"date":"2025-12-30","close":13202.3145},{"date":"2026-01-02","close":13197.335},{"date":"2026-01-05","close":13172.4336},{"date":"2026-01-06","close":13232.1963},{"date":"2026-01-07","close":13286.9766},{"date":"2026-01-08","close":13296.9375},{"date":"2026-01-09","close":13277.0166},{"date":"2026-01-12","close":13426.4199},{"date":"2026-01-13","close":13555.9043},{"date":"2026-01-14","close":13575.8242},{"date":"2026-01-15","close":13401.5205},{"date":"2026-01-16","close":13476.2217},{"date":"2026-01-19","close":13366.6592},{"date":"2026-01-20","close":13351.7188},{"date":"2026-01-21","close":13197.335},{"date":"2026-01-22","close":13242.1553},{"date":"2026-01-23","close":13331.7988},{"date":"2026-01-26","close":13112.6719},{"date":"2026-01-27","close":13306.8975},{"date":"2026-01-28","close":13222.2354},{"date":"2026-01-29","close":13212.2588},{"date":"2026-01-30","close":13152.4082},{"date":"2026-02-02","close":13152.4082},{"date":"2026-02-03","close":13292.0615},{"date":"2026-02-04","close":13072.6055},{"date":"2026-02-05","close":12967.8652},{"date":"2026-02-06","close":12748.4092},{"date":"2026-02-09","close":13032.7041},{"date":"2026-02-10","close":13122.4814},{"date":"2026-02-11","close":13067.6182},{"date":"2026-02-12","close":12962.8779},{"date":"2026-02-13","close":12708.5078},{"date":"2026-02-19","close":12838.1865},{"date":"2026-02-20","close":12843.1738},{"date":"2026-02-23","close":12758.3848},{"date":"2026-02-24","close":12753.3965},{"date":"2026-02-25","close":12718.4824},{"date":"2026-02-26","close":12753.3965},{"date":"2026-02-27","close":12703.5205},{"date":"2026-03-03","close":12738.4336},{"date":"2026-03-04","close":12828.2119},{"date":"2026-03-05","close":12873.1006},{"date":"2026-03-06","close":12967.8652},{"date":"2026-03-09","close":12748.4092},{"date":"2026-03-10","close":12947.915},{"date":"2026-03-11","close":12977.8398},{"date":"2026-03-12","close":12922.9766},{"date":"2026-03-13","close":12917.9893},{"date":"2026-03-16","close":12917.9893},{"date":"2026-03-17","close":12952.9014},{"date":"2026-03-18","close":12957.8896},{"date":"2026-03-19","close":12868.1123},{"date":"2026-03-20","close":12888.0625},{"date":"2026-03-23","close":12693.5449},{"date":"2026-03-24","close":12543.915},{"date":"2026-03-25","close":12648.6562},{"date":"2026-03-26","close":12738.4336},{"date":"2026-03-27","close":12523.9648},{"date":"2026-03-30","close":12294.5332},{"date":"2026-03-31","close":12434.1875},{"date":"2026-04-01","close":12603.7676},{"date":"2026-04-02","close":12583.8174},{"date":"2026-04-03","close":12643.6689},{"date":"2026-04-06","close":12683.5693},{"date":"2026-04-07","close":12728.458},{"date":"2026-04-08","close":12738.4336},{"date":"2026-04-09","close":12908.0127},{"date":"2026-04-10","close":13047.667},{"date":"2026-04-13","close":13052.6553},{"date":"2026-04-14","close":13341.9375},{"date":"2026-04-15","close":13426.7285},{"date":"2026-04-16","close":13676.1104},{"date":"2026-04-17","close":13855.665},{"date":"2026-04-20","close":13880.6035},{"date":"2026-04-21","close":13805.7891},{"date":"2026-04-22","close":13870.6279},{"date":"2026-04-23","close":13965.3936},{"date":"2026-04-24","close":14030.2324},{"date":"2026-04-27","close":14149.9355},{"date":"2026-04-28","close":14149.9355},{"date":"2026-04-29","close":14109.9785},{"date":"2026-04-30","close":13985.1113},{"date":"2026-05-04","close":14119.9678},{"date":"2026-05-06","close":14159.9258},{"date":"2026-05-07","close":14344.7285},{"date":"2026-05-08","close":14574.4844},{"date":"2026-05-11","close":14809.2344},{"date":"2026-05-12","close":14914.1221},{"date":"2026-05-13","close":14944.0908},{"date":"2026-05-14","close":15148.8721},{"date":"2026-05-15","close":15238.7764},{"date":"2026-05-18","close":15029.0},{"date":"2026-05-19","close":15009.0215},{"date":"2026-05-20","close":14984.0479},{"date":"2026-05-21","close":15148.8721},{"date":"2026-05-22","close":15348.6602},{"date":"2026-05-26","close":15263.75},{"date":"2026-05-27","close":15383.623},{"date":"2026-05-28","close":15243.7715},{"date":"2026-05-29","close":15523.4736},{"date":"2026-06-01","close":15598.3936},{"date":"2026-06-02","close":15863.1123},{"date":"2026-06-04","close":15718.2666},{"date":"2026-06-05","close":15813.165},{"date":"2026-06-08","close":15193.8242},{"date":"2026-06-09","close":15168.8516},{"date":"2026-06-10","close":15068.958},{"date":"2026-06-11","close":14884.1543},{"date":"2026-06-12","close":15143.8779},{"date":"2026-06-15","close":15203.8145},{"date":"2026-06-16","close":15468.5322},{"date":"2026-06-17","close":15358.6494},{"date":"2026-06-18","close":15373.6328},{"date":"2026-06-19","close":15503.4951},{"date":"2026-06-22","close":15578.415},{"date":"2026-06-23","close":15313.6973},{"date":"2026-06-24","close":15188.8301},{"date":"2026-06-25","close":15263.75},{"date":"2026-06-26","close":15043.9844},{"date":"2026-06-29","close":15193.8242},{"date":"2026-06-30","close":15458.543},{"date":"2026-07-01","close":15768.2129},{"date":"2026-07-02","close":15703.2822},{"date":"2026-07-03","close":15348.6602},{"date":"2026-07-06","close":15373.6328},{"date":"2026-07-07","close":15363.6436},{"date":"2026-07-08","close":15043.9844},{"date":"2026-07-09","close":15133.8887},{"date":"2026-07-10","close":15263.75},{"date":"2026-07-13","close":15318.6914},{"date":"2026-07-14","close":15019.0107},{"date":"2026-07-15","close":15163.8564},{"date":"2026-07-16","close":15053.9736},{"date":"2026-07-20","close":14584.4736},{"date":"2026-07-21","close":14699.3516},{"date":"2026-07-22","close":14869.1699},{"date":"2026-07-23","close":14694.3564},{"date":"2026-07-24","close":14434.6328},{"date":"2026-07-27","close":14634.4199},{"date":"2026-07-28","close":14254.8242},{"date":"2026-07-29","close":14090.0},{"date":"2026-07-30","close":13745.0},{"date":"2026-07-31","close":14105.0},{"date":"2026-08-03","close":14280.0},{"date":"2026-08-04","close":14660.0},{"date":"2026-08-05","close":14945.0},{"date":"2026-08-06","close":14810.0},{"date":"2026-08-07","close":14745.0},{"date":"2026-08-10","close":14855.0},{"date":"2026-08-11","close":14760.0},{"date":"2026-08-12","close":14755.0},{"date":"2026-08-13","close":14800.0},{"date":"2026-08-14","close":14850.0},{"date":"2026-08-18","close":14665.0},{"date":"2026-08-19","close":14300.0},{"date":"2026-08-20","close":14350.0},{"date":"2026-08-21","close":14180.0},{"date":"2026-08-24","close":14125.0},{"date":"2026-08-25","close":14200.0},{"date":"2026-08-26","close":14235.0},{"date":"2026-08-27","close":14240.0},{"date":"2026-08-28","close":14200.0},{"date":"2026-08-31","close":14125.0},{"date":"2026-09-01","close":14125.0},{"date":"2026-09-02","close":13940.0},{"date":"2026-09-03","close":13935.0},{"date":"2026-09-04","close":14040.0},{"date":"2026-09-07","close":13900.0},{"date":"2026-09-08","close":13900.0},{"date":"2026-09-09","close":13830.0},{"date":"2026-09-10","close":13800.0},{"date":"2026-09-11","close":13755.0},{"date":"2026-09-14","close":13740.0},{"date":"2026-09-15","close":13820.0},{"date":"2026-09-16","close":13915.0},{"date":"2026-09-17","close":14165.0},{"date":"2026-09-18","close":14375.0},{"date":"2026-09-21","close":14445.0},{"date":"2026-09-22","close":14400.0},{"date":"2026-09-23","close":14570.0},{"date":"2026-09-28","close":14355.0},{"date":"2026-09-29","close":14250.0},{"date":"2026-09-30","close":14275.0},{"date":"2026-10-01","close":14435.0},{"date":"2026-10-02","close":14325.0},{"date":"2026-10-06","close":14595.0},{"date":"2026-10-07","close":14600.0},{"date":"2026-10-08","close":14505.0},{"date":"2026-10-12","close":14480.0},{"date":"2026-10-13","close":14355.0},{"date":"2026-10-14","close":14290.0},{"date":"2026-10-15","close":14085.0},{"date":"2026-10-16","close":14025.0},{"date":"2026-10-19","close":13975.0},{"date":"2026-10-20","close":13840.0},{"date":"2026-10-21","close":13900.0},{"date":"2026-10-22","close":13700.0},{"date":"2026-10-23","close":13445.0}],"chart_data":[{"date":"2024-10-24","open":9817,"high":9822,"low":9787,"close":9822,"volume":292688},{"date":"2024-10-25","open":9824,"high":9936,"low":9824,"close":9936,"volume":261067},{"date":"2024-10-28","open":9985,"high":10045,"low":9985,"close":9985,"volume":285102},{"date":"2024-10-29","open":9938,"high":9966,"low":9905,"close":9966,"volume":317781},{"date":"2024-10-30","open":9960,"high":10050,"low":9960,"close":9990,"volume":300393},{"date":"2024-10-31","open":9992,"high":9992,"low":9881,"close":9891,"volume":140353},{"date":"2024-11-01","open":9694,"high":9694,"low":9634,"close":9664,"volume":284589},{"date":"2024-11-04","open":9777,"high":9777,"low":9663,"close":9713,"volume":215085},{"date":"2024-11-05","open":9676,"high":9711,"low":9656,"close":9701,"volume":292315},{"date":"2024-11-06","open":9824,"high":10124,"low":9774,"close":10069,"volume":254119},{"date":"2024-11-07","open":10223,"high":10258,"low":10093,"close":10238,"volume":220698},{"date":"2024-11-08","open":10553,"high":10553,"low":10252,"close":10272,"volume":225667},{"date":"2024-11-11","open":10278,"high":10426,"low":10278,"close":10406,"volume":185977},{"date":"2024-11-12","open":10465,"high":10465,"low":10356,"close":10406,"volume":253066},{"date":"2024-11-13","open":10395,"high":10508,"low":10395,"close":10435,"volume":273521},{"date":"2024-11-14","open":10436,"high":10465,"low":10411,"close":10411,"volume":227214},{"date":"2024-11-15","open":10420,"high":10420,"low":10277,"close":10277,"volume":248799},{"date":"2024-11-18","open":10234,"high":10234,"low":10074,"close":10129,"volume":255328},{"date":"2024-11-19","open":10104,"high":10119,"low":10084,"close":10114,"volume":105622},{"date":"2024-11-20","open":10223,"high":10248,"low":10178,"close":10218,"volume":66892},{"date":"2024-11-21","open":10218,"high":10263,"low":10188,"close":10198,"volume":60096},{"date":"2024-11-22","open":10297,"high":10297,"low":10247,"close":10277,"volume":44634},{"date":"2024-11-25","open":10278,"high":10327,"low":10273,"close":10327,"volume":41652},{"date":"2024-11-26","open":10307,"high":10321,"low":10242,"close":10272,"volume":40902},{"date":"2024-11-27","open":10283,"high":10366,"low":10283,"close":10356,"volume":23979},{"date":"2024-11-28","open":10326,"high":10326,"low":10247,"close":10277,"volume":16106},{"date":"2024-11-29","open":10375,"high":10375,"low":10252,"close":10282,"volume":100072},{"date":"2024-12-02","open":10298,"high":10396,"low":10298,"close":10371,"volume":177282},{"date":"2024-12-03","open":10525,"high":10525,"low":10407,"close":10510,"volume":159280},{"date":"2024-12-04","open":10595,"high":10977,"low":10531,"close":10623,"volume":156934},{"date":"2024-12-05","open":10821,"high":10821,"low":10752,"close":10782,"volume":153499},{"date":"2024-12-06","open":10772,"high":10841,"low":10742,"close":10796,"volume":132943},{"date":"2024-12-09","open":11119,"high":11119,"low":10795,"close":11014,"volume":145511},{"date":"2024-12-10","open":10931,"high":10940,"low":10866,"close":10866,"volume":155341},{"date":"2024-12-11","open":10866,"high":10911,"low":10846,"close":10881,"volume":174645},{"date":"2024-12-12","open":11029,"high":11049,"low":10994,"close":11039,"volume":113866},{"date":"2024-12-13","open":11184,"high":11184,"low":10974,"close":10999,"volume":135497},{"date":"2024-12-16","open":11019,"high":11049,"low":10974,"close":11029,"volume":135237},{"date":"2024-12-17","open":11037,"high":11163,"low":11037,"close":11158,"volume":135629},{"date":"2024-12-18","open":11173,"high":11173,"low":11118,"close":11128,"volume":150443},{"date":"2024-12-19","open":10995,"high":10995,"low":10846,"close":10876,"volume":159074},{"date":"2024-12-20","open":10881,"high":10881,"low":10791,"close":10841,"volume":90820},{"date":"2024-12-23","open":11004,"high":11064,"low":10915,"close":11064,"volume":93741},{"date":"2024-12-24","open":11073,"high":11870,"low":11073,"close":11148,"volume":152138},{"date":"2024-12-26","open":11335,"high":11380,"low":11301,"close":11380,"volume":116556},{"date":"2024-12-27","open":11380,"high":11485,"low":11345,"close":11345,"volume":118941},{"date":"2024-12-30","open":11212,"high":11250,"low":11152,"close":11207,"volume":40297},{"date":"2025-01-02","open":11204,"high":11204,"low":10974,"close":11019,"volume":124314},{"date":"2025-01-03","open":11069,"high":11069,"low":10979,"close":10999,"volume":31893},{"date":"2025-01-06","open":11047,"high":11207,"low":11047,"close":11192,"volume":39414},{"date":"2025-01-07","open":11815,"high":11815,"low":11133,"close":11158,"volume":67362},{"date":"2025-01-08","open":11149,"high":11149,"low":10870,"close":11014,"volume":31349},{"date":"2025-01-09","open":11014,"high":11039,"low":10979,"close":11029,"volume":16139},{"date":"2025-01-10","open":11029,"high":11064,"low":10969,"close":11059,"volume":17644},{"date":"2025-01-13","open":11029,"high":11029,"low":10885,"close":10910,"volume":26413},{"date":"2025-01-14","open":10944,"high":10949,"low":10865,"close":10905,"volume":16241},{"date":"2025-01-15","open":10906,"high":10906,"low":10806,"close":10816,"volume":16461},{"date":"2025-01-16","open":10944,"high":11373,"low":10944,"close":11049,"volume":13229},{"date":"2025-01-17","open":11044,"high":11044,"low":10964,"close":11019,"volume":14668},{"date":"2025-01-20","open":11278,"high":11278,"low":11058,"close":11093,"volume":24629},{"date":"2025-01-21","open":11109,"high":11109,"low":10984,"close":11029,"volume":35072},{"date":"2025-01-22","open":11332,"high":11332,"low":11068,"close":11133,"volume":24299},{"date":"2025-01-23","open":11147,"high":11232,"low":11147,"close":11232,"volume":20280},{"date":"2025-01-24","open":11363,"high":11363,"low":11218,"close":11242,"volume":15091},{"date":"2025-01-31","open":11241,"high":11278,"low":11172,"close":11237,"volume":27812},{"date":"2025-02-03","open":11285,"high":11285,"low":10860,"close":11029,"volume":42127},{"date":"2025-02-04","open":11294,"high":11294,"low":11083,"close":11113,"volume":31746},{"date":"2025-02-05","open":11103,"high":11388,"low":11063,"close":11063,"volume":26045},{"date":"2025-02-06","open":11072,"high":11207,"low":11067,"close":11182,"volume":119902},{"date":"2025-02-07","open":11197,"high":11271,"low":11197,"close":11252,"volume":9044},{"date":"2025-02-10","open":11251,"high":11260,"low":11207,"close":11207,"volume":27524},{"date":"2025-02-11","open":11208,"high":11279,"low":11208,"close":11261,"volume":18655},{"date":"2025-02-12","open":11338,"high":11343,"low":11233,"close":11261,"volume":35182},{"date":"2025-02-13","open":11357,"high":11357,"low":11232,"close":11232,"volume":18633},{"date":"2025-02-14","open":11255,"high":11346,"low":11250,"close":11336,"volume":24357},{"date":"2025-02-17","open":11336,"high":11351,"low":11307,"close":11336,"volume":29040},{"date":"2025-02-18","open":11421,"high":11421,"low":11321,"close":11355,"volume":6646},{"date":"2025-02-19","open":11350,"high":11350,"low":11306,"close":11316,"volume":23615},{"date":"2025-02-20","open":11494,"high":11494,"low":11240,"close":11276,"volume":10268},{"date":"2025-02-21","open":11273,"high":11273,"low":11157,"close":11172,"volume":20828},{"date":"2025-02-24","open":10900,"high":11164,"low":10900,"close":10935,"volume":31083},{"date":"2025-02-25","open":10930,"high":10930,"low":10771,"close":10781,"volume":23501},{"date":"2025-02-26","open":10781,"high":10781,"low":10686,"close":10761,"volume":10963},{"date":"2025-02-27","open":10979,"high":10979,"low":10771,"close":10880,"volume":97365},{"date":"2025-02-28","open":10609,"high":10796,"low":10604,"close":10722,"volume":33257},{"date":"2025-03-04","open":10697,"high":10697,"low":10584,"close":10632,"volume":214665},{"date":"2025-03-05","open":10625,"high":10630,"low":10498,"close":10543,"volume":117408},{"date":"2025-03-06","open":10785,"high":10785,"low":10488,"close":10528,"volume":103387},{"date":"2025-03-07","open":10478,"high":10478,"low":10266,"close":10281,"volume":95748},{"date":"2025-03-10","open":10281,"high":10315,"low":10206,"close":10276,"volume":111884},{"date":"2025-03-11","open":10083,"high":10083,"low":9872,"close":10018,"volume":131201},{"date":"2025-03-12","open":10019,"high":10019,"low":9949,"close":9959,"volume":94243},{"date":"2025-03-13","open":10465,"high":10465,"low":10033,"close":10043,"volume":102928},{"date":"2025-03-14","open":10249,"high":10249,"low":9941,"close":9974,"volume":88244},{"date":"2025-03-17","open":10013,"high":10138,"low":10013,"close":10063,"volume":100596},{"date":"2025-03-18","open":10282,"high":10282,"low":10082,"close":10167,"volume":86614},{"date":"2025-03-19","open":10083,"high":10083,"low":9930,"close":10023,"volume":104724},{"date":"2025-03-20","open":10286,"high":10286,"low":10191,"close":10251,"volume":90945},{"date":"2025-03-21","open":10252,"high":10297,"low":10202,"close":10207,"volume":93167},{"date":"2025-03-24","open":10375,"high":10375,"low":10287,"close":10335,"volume":96477},{"date":"2025-03-25","open":10454,"high":10544,"low":10454,"close":10519,"volume":81971},{"date":"2025-03-26","open":10597,"high":10597,"low":10533,"close":10543,"volume":77073},{"date":"2025-03-27","open":10544,"high":10544,"low":10316,"close":10350,"volume":81824},{"date":"2025-03-28","open":10320,"high":10344,"low":10236,"close":10281,"volume":86142},{"date":"2025-03-31","open":10264,"high":10264,"low":9949,"close":9979,"volume":92816},{"date":"2025-04-01","open":9983,"high":10058,"low":9983,"close":10023,"volume":19823},{"date":"2025-04-02","open":10396,"high":10396,"low":10083,"close":10103,"volume":6649},{"date":"2025-04-03","open":10101,"high":10101,"low":9875,"close":9895,"volume":9794},{"date":"2025-04-04","open":9897,"high":9897,"low":9371,"close":9409,"volume":29338},{"date":"2025-04-07","open":8617,"high":8916,"low":8617,"close":8666,"volume":269397},{"date":"2025-04-08","open":9162,"high":9491,"low":8923,"close":9241,"volume":310648},{"date":"2025-04-09","open":9198,"high":9198,"low":8815,"close":8914,"volume":129591},{"date":"2025-04-10","open":10389,"high":10389,"low":9442,"close":9880,"volume":606696},{"date":"2025-04-11","open":9477,"high":9642,"low":9315,"close":9622,"volume":140420},{"date":"2025-04-14","open":9911,"high":9911,"low":9487,"close":9597,"volume":117636},{"date":"2025-04-15","open":10402,"high":10402,"low":9483,"close":9518,"volume":112464},{"date":"2025-04-16","open":9523,"high":9523,"low":9376,"close":9399,"volume":128160},{"date":"2025-04-17","open":9389,"high":9389,"low":9227,"close":9295,"volume":120658},{"date":"2025-04-18","open":9813,"high":9828,"low":9247,"close":9295,"volume":110758},{"date":"2025-04-21","open":9387,"high":9513,"low":9121,"close":9181,"volume":100096},{"date":"2025-04-22","open":9033,"high":9098,"low":9023,"close":9028,"volume":115780},{"date":"2025-04-23","open":9419,"high":9648,"low":9380,"close":9409,"volume":96628},{"date":"2025-04-24","open":9458,"high":9543,"low":9458,"close":9518,"volume":97724},{"date":"2025-04-25","open":9801,"high":9865,"low":9801,"close":9865,"volume":87282},{"date":"2025-04-28","open":9881,"high":10067,"low":9881,"close":9944,"volume":105231},{"date":"2025-04-29","open":9882,"high":9994,"low":9882,"close":9964,"volume":178558},{"date":"2025-04-30","open":9890,"high":9943,"low":9870,"close":9880,"volume":108429},{"date":"2025-05-02","open":9952,"high":10207,"low":9476,"close":9731,"volume":210280},{"date":"2025-05-07","open":9940,"high":9974,"low":9828,"close":9954,"volume":234534},{"date":"2025-05-08","open":10134,"high":10134,"low":9911,"close":9999,"volume":7737},{"date":"2025-05-09","open":10219,"high":10219,"low":10004,"close":10014,"volume":20446},{"date":"2025-05-12","open":10042,"high":10222,"low":10042,"close":10172,"volume":7666},{"date":"2025-05-13","open":10440,"high":10515,"low":10405,"close":10470,"volume":15504},{"date":"2025-05-14","open":10643,"high":10718,"low":10633,"close":10718,"volume":24699},{"date":"2025-05-15","open":10717,"high":10717,"low":10555,"close":10584,"volume":7624},{"date":"2025-05-16","open":10641,"high":10641,"low":10554,"close":10569,"volume":15116},{"date":"2025-05-19","open":10642,"high":10647,"low":10575,"close":10584,"volume":11738},{"date":"2025-05-20","open":10674,"high":10674,"low":10611,"close":10624,"volume":7679},{"date":"2025-05-21","open":10672,"high":10672,"low":10485,"close":10520,"volume":10797},{"date":"2025-05-22","open":10346,"high":10386,"low":10308,"close":10386,"volume":23696},{"date":"2025-05-23","open":10638,"high":10638,"low":10322,"close":10341,"volume":3380},{"date":"2025-05-26","open":10349,"high":10349,"low":10246,"close":10296,"volume":10526},{"date":"2025-05-27","open":10594,"high":10594,"low":10282,"close":10321,"volume":4082},{"date":"2025-05-28","open":10465,"high":10525,"low":10450,"close":10515,"volume":7971},{"date":"2025-05-29","open":10581,"high":10689,"low":10581,"close":10639,"volume":7768},{"date":"2025-05-30","open":10632,"high":10632,"low":10420,"close":10530,"volume":3314},{"date":"2025-06-02","open":10613,"high":10613,"low":10390,"close":10430,"volume":15667},{"date":"2025-06-04","open":10717,"high":10717,"low":10565,"close":10589,"volume":14199},{"date":"2025-06-05","open":10647,"high":10647,"low":10492,"close":10520,"volume":13038},{"date":"2025-06-09","open":10430,"high":10570,"low":10430,"close":10525,"volume":16137},{"date":"2025-06-10","open":10579,"high":10604,"low":10520,"close":10604,"volume":18800},{"date":"2025-06-11","open":10605,"high":10683,"low":10605,"close":10683,"volume":8677},{"date":"2025-06-12","open":10681,"high":10681,"low":10524,"close":10574,"volume":4062},{"date":"2025-06-13","open":10875,"high":10875,"low":10474,"close":10559,"volume":22197},{"date":"2025-06-16","open":10559,"high":10593,"low":10514,"close":10554,"volume":10819},{"date":"2025-06-17","open":10613,"high":10613,"low":10575,"close":10594,"volume":9366},{"date":"2025-06-18","open":10654,"high":10699,"low":10629,"close":10649,"volume":7304},{"date":"2025-06-19","open":10719,"high":10719,"low":10634,"close":10669,"volume":6236},{"date":"2025-06-20","open":10711,"high":10711,"low":10554,"close":10559,"volume":8709},{"date":"2025-06-23","open":10615,"high":10624,"low":10537,"close":10624,"volume":13290},{"date":"2025-06-24","open":10923,"high":10923,"low":10678,"close":10688,"volume":13114},{"date":"2025-06-25","open":10688,"high":10817,"low":10688,"close":10812,"volume":11021},{"date":"2025-06-26","open":10812,"high":10812,"low":10738,"close":10778,"volume":12287},{"date":"2025-06-27","open":10921,"high":10946,"low":10846,"close":10941,"volume":90815},{"date":"2025-06-30","open":10947,"high":10972,"low":10887,"close":10937,"volume":8033},{"date":"2025-07-01","open":11046,"high":11046,"low":10856,"close":10966,"volume":89734},{"date":"2025-07-02","open":10907,"high":10942,"low":10877,"close":10917,"volume":12249},{"date":"2025-07-03","open":10916,"high":11021,"low":10916,"close":11011,"volume":12890},{"date":"2025-07-04","open":11070,"high":11155,"low":11060,"close":11105,"volume":23932},{"date":"2025-07-07","open":11105,"high":11115,"low":11055,"close":11105,"volume":5892},{"date":"2025-07-08","open":11140,"high":11140,"low":11075,"close":11115,"volume":5510},{"date":"2025-07-09","open":11120,"high":11125,"low":11085,"close":11100,"volume":8800},{"date":"2025-07-10","open":11175,"high":11200,"low":11145,"close":11145,"volume":10220},{"date":"2025-07-11","open":11215,"high":11249,"low":11175,"close":11195,"volume":5889},{"date":"2025-07-14","open":11165,"high":11190,"low":11155,"close":11190,"volume":11221},{"date":"2025-07-15","open":11280,"high":11334,"low":11280,"close":11329,"volume":10803},{"date":"2025-07-16","open":11334,"high":11349,"low":11320,"close":11334,"volume":10970},{"date":"2025-07-17","open":11284,"high":11458,"low":11284,"close":11458,"volume":14720},{"date":"2025-07-18","open":11492,"high":11562,"low":11487,"close":11547,"volume":14450},{"date":"2025-07-21","open":11562,"high":11562,"low":11497,"close":11507,"volume":19051},{"date":"2025-07-22","open":11462,"high":11527,"low":11462,"close":11512,"volume":7600},{"date":"2025-07-23","open":11513,"high":11513,"low":11368,"close":11383,"volume":5082},{"date":"2025-07-24","open":11428,"high":11458,"low":11338,"close":11343,"volume":5602},{"date":"2025-07-25","open":11467,"high":11537,"low":11447,"close":11527,"volume":13214},{"date":"2025-07-28","open":11541,"high":11641,"low":11541,"close":11641,"volume":13480},{"date":"2025-07-29","open":11641,"high":11730,"low":11641,"close":11721,"volume":3400},{"date":"2025-07-30","open":11746,"high":11746,"low":11556,"close":11596,"volume":6183},{"date":"2025-07-31","open":11730,"high":11815,"low":11730,"close":11760,"volume":10640},{"date":"2025-08-01","open":11571,"high":11746,"low":11571,"close":11721,"volume":11376},{"date":"2025-08-04","open":11722,"high":11722,"low":11402,"close":11432,"volume":8120},{"date":"2025-08-05","open":11836,"high":11836,"low":11598,"close":11691,"volume":10181},{"date":"2025-08-06","open":11456,"high":11856,"low":11456,"close":11606,"volume":1334},{"date":"2025-08-07","open":11856,"high":11866,"low":11656,"close":11666,"volume":6231},{"date":"2025-08-08","open":11836,"high":11836,"low":11566,"close":11656,"volume":7176},{"date":"2025-08-11","open":11845,"high":11845,"low":11710,"close":11735,"volume":12775},{"date":"2025-08-12","open":11886,"high":11886,"low":11681,"close":11716,"volume":6895},{"date":"2025-08-13","open":11720,"high":11885,"low":11720,"close":11800,"volume":5851},{"date":"2025-08-14","open":11801,"high":11801,"low":11696,"close":11721,"volume":19594},{"date":"2025-08-18","open":11741,"high":11766,"low":11711,"close":11716,"volume":8529},{"date":"2025-08-19","open":12062,"high":12062,"low":11735,"close":11810,"volume":30193},{"date":"2025-08-20","open":11735,"high":11740,"low":11670,"close":11735,"volume":33278},{"date":"2025-08-21","open":11656,"high":11731,"low":11656,"close":11721,"volume":5613},{"date":"2025-08-22","open":11711,"high":11711,"low":11591,"close":11606,"volume":4809},{"date":"2025-08-25","open":11963,"high":11963,"low":11725,"close":11740,"volume":8282},{"date":"2025-08-26","open":12067,"high":12067,"low":11700,"close":11795,"volume":2914},{"date":"2025-08-27","open":12028,"high":12028,"low":11805,"close":11900,"volume":7526},{"date":"2025-08-28","open":12003,"high":12003,"low":11795,"close":11815,"volume":6954},{"date":"2025-08-29","open":11973,"high":11973,"low":11835,"close":11870,"volume":2953},{"date":"2025-09-01","open":11870,"high":11870,"low":11735,"close":11790,"volume":7560},{"date":"2025-09-02","open":11825,"high":11825,"low":11760,"close":11785,"volume":4398},{"date":"2025-09-03","open":11821,"high":11821,"low":11691,"close":11721,"volume":2187},{"date":"2025-09-04","open":11993,"high":11993,"low":11795,"close":11830,"volume":4170},{"date":"2025-09-05","open":11850,"high":11934,"low":11850,"close":11934,"volume":3712},{"date":"2025-09-08","open":11929,"high":11948,"low":11885,"close":11895,"volume":3858},{"date":"2025-09-09","open":12227,"high":12227,"low":11925,"close":11949,"volume":4990},{"date":"2025-09-10","open":11949,"high":12043,"low":11949,"close":12019,"volume":2190},{"date":"2025-09-11","open":12377,"high":12377,"low":12093,"close":12133,"volume":11512},{"date":"2025-09-12","open":12417,"high":12417,"low":12148,"close":12183,"volume":6813},{"date":"2025-09-15","open":12695,"high":12695,"low":12183,"close":12208,"volume":11895},{"date":"2025-09-16","open":12214,"high":12293,"low":12214,"close":12243,"volume":13818},{"date":"2025-09-17","open":12243,"high":12243,"low":12174,"close":12228,"volume":6337},{"date":"2025-09-18","open":12228,"high":12228,"low":12164,"close":12223,"volume":57333},{"date":"2025-09-19","open":12417,"high":12417,"low":12307,"close":12347,"volume":8849},{"date":"2025-09-22","open":12432,"high":12472,"low":12397,"close":12432,"volume":8479},{"date":"2025-09-23","open":12614,"high":12614,"low":12471,"close":12536,"volume":7810},{"date":"2025-09-24","open":12591,"high":12591,"low":12397,"close":12412,"volume":8320},{"date":"2025-09-25","open":12769,"high":12774,"low":12407,"close":12417,"volume":4653},{"date":"2025-09-26","open":12769,"high":12769,"low":12372,"close":12432,"volume":10497},{"date":"2025-09-29","open":12635,"high":12635,"low":12382,"close":12382,"volume":8631},{"date":"2025-09-30","open":12451,"high":12476,"low":12406,"close":12461,"volume":9840},{"date":"2025-10-01","open":12813,"high":12813,"low":12471,"close":12471,"volume":74326},{"date":"2025-10-02","open":13444,"high":13444,"low":12471,"close":12516,"volume":6394},{"date":"2025-10-10","open":12900,"high":12900,"low":12755,"close":12775,"volume":18162},{"date":"2025-10-13","open":12774,"high":12774,"low":12032,"close":12452,"volume":27638},{"date":"2025-10-14","open":12815,"high":12815,"low":12691,"close":12750,"volume":25940},{"date":"2025-10-15","open":13114,"high":13114,"low":12557,"close":12571,"volume":48958},{"date":"2025-10-16","open":12670,"high":12670,"low":12571,"close":12591,"volume":31764},{"date":"2025-10-17","open":12576,"high":12576,"low":12038,"close":12372,"volume":59993},{"date":"2025-10-20","open":12955,"high":12955,"low":12558,"close":12606,"volume":28153},{"date":"2025-10-21","open":12790,"high":12790,"low":12706,"close":12750,"volume":38297},{"date":"2025-10-22","open":13085,"high":13085,"low":12755,"close":12795,"volume":6405},{"date":"2025-10-23","open":12387,"high":12815,"low":12387,"close":12810,"volume":9428},{"date":"2025-10-24","open":13158,"high":13158,"low":12849,"close":12879,"volume":14760},{"date":"2025-10-27","open":12884,"high":13445,"low":12884,"close":12964,"volume":25425},{"date":"2025-10-28","open":13084,"high":13301,"low":13084,"close":13178,"volume":62533},{"date":"2025-10-29","open":13223,"high":13313,"low":13223,"close":13262,"volume":9147},{"date":"2025-10-30","open":13257,"high":13262,"low":13173,"close":13232,"volume":26889},{"date":"2025-10-31","open":13580,"high":13580,"low":13098,"close":13202,"volume":108387},{"date":"2025-11-03","open":13217,"high":13217,"low":13152,"close":13187,"volume":15079,"rsi_14":65.89,"sma_20":12789.15,"sma_60":12225.73,"sma_120":11543.32},{"date":"2025-11-04","open":13198,"high":13297,"low":13049,"close":13242,"volume":90762,"rsi_14":76.69,"sma_20":12828.15,"sma_60":12255.92,"sma_120":11570.36},{"date":"2025-11-05","open":13237,"high":13237,"low":13083,"close":13157,"volume":11695,"rsi_14":71.46,"sma_20":12862.45,"sma_60":12280.37,"sma_120":11596.58},{"date":"2025-11-06","open":13182,"high":13202,"low":13172,"close":13192,"volume":6581,"rsi_14":86.1,"sma_20":12896.25,"sma_60":12306.82,"sma_120":11621.75},{"date":"2025-11-07","open":13177,"high":13177,"low":12958,"close":13098,"volume":8690,"rsi_14":74.75,"sma_20":12912.5,"sma_60":12330.7,"sma_120":11643.66},{"date":"2025-11-10","open":13148,"high":13148,"low":13018,"close":13073,"volume":45195,"rsi_14":68.49,"sma_20":12943.6,"sma_60":12354.33,"sma_120":11663.3},{"date":"2025-11-11","open":13317,"high":13417,"low":13282,"close":13392,"volume":8737,"rsi_14":75.95,"sma_20":12975.75,"sma_60":12381.93,"sma_120":11686.7},{"date":"2025-11-12","open":13387,"high":13387,"low":13312,"close":13382,"volume":36182,"rsi_14":74.98,"sma_20":13016.3,"sma_60":12409.7,"sma_120":11710.13},{"date":"2025-11-13","open":13380,"high":13449,"low":13350,"close":13405,"volume":6335,"rsi_14":73.96,"sma_20":13057.1,"sma_60":12436.47,"sma_120":11733.66},{"date":"2025-11-14","open":13231,"high":13231,"low":12913,"close":12968,"volume":14266,"rsi_14":50.17,"sma_20":13086.95,"sma_60":12457.27,"sma_120":11753.22},{"date":"2025-11-17","open":13316,"high":13316,"low":12948,"close":13088,"volume":27746,"rsi_14":46.73,"sma_20":13111.15,"sma_60":12480.15,"sma_120":11774.62},{"date":"2025-11-18","open":13083,"high":13083,"low":12913,"close":12958,"volume":28903,"rsi_14":39.23,"sma_20":13121.65,"sma_60":12499.28,"sma_120":11796.08},{"date":"2025-11-19","open":13049,"high":13049,"low":12739,"close":12829,"volume":14244,"rsi_14":36.63,"sma_20":13123.4,"sma_60":12517.5,"sma_120":11816.82},{"date":"2025-11-20","open":12898,"high":13148,"low":12898,"close":13148,"volume":52665,"rsi_14":48.5,"sma_20":13140.4,"sma_60":12541.3,"sma_120":11840.58},{"date":"2025-11-21","open":13084,"high":13084,"low":12759,"close":12799,"volume":19074,"rsi_14":40.88,"sma_20":13136.4,"sma_60":12561.18,"sma_120":11861.23},{"date":"2025-11-24","open":12803,"high":12955,"low":12803,"close":12943,"volume":24795,"rsi_14":43.3,"sma_20":13135.4,"sma_60":12581.23,"sma_120":11881.48},{"date":"2025-11-25","open":13441,"high":13441,"low":13138,"close":13197,"volume":11021,"rsi_14":50.84,"sma_20":13136.4,"sma_60":12604.6,"sma_120":11902.82},{"date":"2025-11-26","open":13144,"high":13262,"low":13144,"close":13262,"volume":5756,"rsi_14":51.42,"sma_20":13136.4,"sma_60":12627.28,"sma_120":11925.58},{"date":"2025-11-27","open":13187,"high":13456,"low":13187,"close":13322,"volume":18998,"rsi_14":55.69,"sma_20":13143.65,"sma_60":12653.3,"sma_120":11950.14},{"date":"2025-11-28","open":13561,"high":13561,"low":13302,"close":13362,"volume":6142,"rsi_14":56.97,"sma_20":13154.35,"sma_60":12679.07,"sma_120":11973.71},{"date":"2025-12-01","open":13446,"high":13446,"low":13262,"close":13322,"volume":18687,"rsi_14":49.66,"sma_20":13163.8,"sma_60":12705.5,"sma_120":11997.52},{"date":"2025-12-02","open":13347,"high":13387,"low":13322,"close":13337,"volume":3233,"rsi_14":50.23,"sma_20":13171.3,"sma_60":12732.27,"sma_120":12021.41},{"date":"2025-12-03","open":13347,"high":13436,"low":13347,"close":13392,"volume":18196,"rsi_14":50.9,"sma_20":13185.75,"sma_60":12761.03,"sma_120":12045.1},{"date":"2025-12-04","open":13446,"high":13456,"low":13332,"close":13451,"volume":10953,"rsi_14":64.64,"sma_20":13201.45,"sma_60":12788.97,"sma_120":12068.64},{"date":"2025-12-05","open":13561,"high":13561,"low":13456,"close":13471,"volume":4969,"rsi_14":62.6,"sma_20":13222.85,"sma_60":12815.5,"sma_120":12093.24},{"date":"2025-12-08","open":13760,"high":13760,"low":13476,"close":13481,"volume":9672,"rsi_14":67.86,"sma_20":13246.0,"sma_60":12842.85,"sma_120":12118.05},{"date":"2025-12-09","open":13521,"high":13521,"low":13466,"close":13491,"volume":8189,"rsi_14":73.97,"sma_20":13253.75,"sma_60":12869.48,"sma_120":12142.98},{"date":"2025-12-10","open":13471,"high":13481,"low":13411,"close":13476,"volume":7145,"rsi_14":66.05,"sma_20":13261.25,"sma_60":12894.7,"sma_120":12167.47},{"date":"2025-12-11","open":13486,"high":13486,"low":13372,"close":13387,"volume":38826,"rsi_14":84.46,"sma_20":13263.0,"sma_60":12916.52,"sma_120":12190.76},{"date":"2025-12-12","open":13342,"high":13496,"low":13342,"close":13476,"volume":4673,"rsi_14":83.49,"sma_20":13291.15,"sma_60":12939.0,"sma_120":12214.63},{"date":"2025-12-15","open":13481,"high":13481,"low":13312,"close":13312,"volume":17858,"rsi_14":60.71,"sma_20":13305.05,"sma_60":12958.32,"sma_120":12238.02},{"date":"2025-12-16","open":13312,"high":13312,"low":13172,"close":13207,"volume":7634,"rsi_14":50.0,"sma_20":13320.2,"sma_60":12975.32,"sma_120":12260.02},{"date":"2025-12-17","open":13581,"high":13581,"low":13222,"close":13327,"volume":3214,"rsi_14":50.3,"sma_20":13347.85,"sma_60":12994.57,"sma_120":12282.48},{"date":"2025-12-18","open":13327,"high":13327,"low":13058,"close":13103,"volume":10323,"rsi_14":37.25,"sma_20":13348.25,"sma_60":13010.15,"sma_120":12302.03},{"date":"2025-12-19","open":13387,"high":13387,"low":13187,"close":13227,"volume":5468,"rsi_14":45.7,"sma_20":13372.4,"sma_60":13025.73,"sma_120":12322.91},{"date":"2025-12-22","open":13905,"high":13905,"low":13078,"close":13397,"volume":9248,"rsi_14":52.38,"sma_20":13397.8,"sma_60":13042.73,"sma_120":12343.83},{"date":"2025-12-23","open":13397,"high":13536,"low":13377,"close":13536,"volume":4521,"rsi_14":55.39,"sma_20":13417.5,"sma_60":13060.32,"sma_120":12365.97},{"date":"2025-12-24","open":13536,"high":13566,"low":13342,"close":13347,"volume":10632,"rsi_14":46.44,"sma_20":13424.5,"sma_60":13076.82,"sma_120":12386.27},{"date":"2025-12-26","open":13347,"high":13616,"low":13162,"close":13302,"volume":9940,"rsi_14":44.33,"sma_20":13423.5,"sma_60":13092.48,"sma_120":12406.61},{"date":"2025-12-29","open":13302,"high":13302,"low":13177,"close":13192,"volume":8932,"rsi_14":40.94,"sma_20":13415.0,"sma_60":13106.07,"sma_120":12425.24},{"date":"2025-12-30","open":13192,"high":13212,"low":13108,"close":13202,"volume":9116,"rsi_14":40.94,"sma_20":13409.0,"sma_60":13120.65,"sma_120":12443.17},{"date":"2026-01-02","open":13202,"high":13202,"low":13113,"close":13197,"volume":7475,"rsi_14":41.19,"sma_20":13402.0,"sma_60":13133.82,"sma_120":12461.05},{"date":"2026-01-05","open":13197,"high":13217,"low":13118,"close":13172,"volume":13348,"rsi_14":42.95,"sma_20":13391.0,"sma_60":13146.4,"sma_120":12478.64},{"date":"2026-01-06","open":13172,"high":13272,"low":13167,"close":13232,"volume":14290,"rsi_14":41.81,"sma_20":13380.0,"sma_60":13159.23,"sma_120":12496.86},{"date":"2026-01-07","open":13446,"high":13446,"low":13267,"close":13287,"volume":16495,"rsi_14":49.1,"sma_20":13370.75,"sma_60":13168.7,"sma_120":12515.16},{"date":"2026-01-08","open":13287,"high":13347,"low":13287,"close":13297,"volume":12100,"rsi_14":53.49,"sma_20":13361.5,"sma_60":13183.7,"sma_120":12533.12},{"date":"2026-01-09","open":13601,"high":13601,"low":13237,"close":13277,"volume":9031,"rsi_14":47.9,"sma_20":13350.75,"sma_60":13193.42,"sma_120":12550.97},{"date":"2026-01-12","open":13277,"high":13426,"low":13277,"close":13426,"volume":13678,"rsi_14":64.57,"sma_20":13348.25,"sma_60":13208.6,"sma_120":12568.93},{"date":"2026-01-13","open":13426,"high":13581,"low":13426,"close":13556,"volume":19255,"rsi_14":64.73,"sma_20":13356.75,"sma_60":13225.62,"sma_120":12587.94},{"date":"2026-01-14","open":13571,"high":13631,"low":13571,"close":13576,"volume":8803,"rsi_14":59.28,"sma_20":13361.75,"sma_60":13246.62,"sma_120":12606.08},{"date":"2026-01-15","open":13536,"high":13536,"low":13287,"close":13402,"volume":9535,"rsi_14":43.28,"sma_20":13366.25,"sma_60":13260.82,"sma_120":12622.0},{"date":"2026-01-16","open":13685,"high":13685,"low":13411,"close":13476,"volume":21677,"rsi_14":57.3,"sma_20":13379.75,"sma_60":13273.87,"sma_120":12638.88},{"date":"2026-01-19","open":13476,"high":13476,"low":13113,"close":13367,"volume":29098,"rsi_14":53.4,"sma_20":13381.75,"sma_60":13284.33,"sma_120":12654.81},{"date":"2026-01-20","open":13491,"high":13491,"low":13297,"close":13352,"volume":31911,"rsi_14":59.3,"sma_20":13394.25,"sma_60":13294.3,"sma_120":12671.69},{"date":"2026-01-21","open":13347,"high":13347,"low":13078,"close":13197,"volume":55275,"rsi_14":49.75,"sma_20":13392.75,"sma_60":13300.52,"sma_120":12687.62},{"date":"2026-01-22","open":13197,"high":13272,"low":13197,"close":13242,"volume":22663,"rsi_14":52.15,"sma_20":13385.0,"sma_60":13306.07,"sma_120":12702.38},{"date":"2026-01-23","open":13242,"high":13347,"low":13242,"close":13332,"volume":15539,"rsi_14":57.21,"sma_20":13374.75,"sma_60":13309.55,"sma_120":12716.92},{"date":"2026-01-26","open":13327,"high":13327,"low":13048,"close":13113,"volume":16674,"rsi_14":45.28,"sma_20":13363.0,"sma_60":13307.97,"sma_120":12728.98},{"date":"2026-01-27","open":13262,"high":13327,"low":13184,"close":13307,"volume":23884,"rsi_14":50.71,"sma_20":13363.25,"sma_60":13310.13,"sma_120":12743.69},{"date":"2026-01-28","open":13307,"high":13307,"low":13172,"close":13222,"volume":9538,"rsi_14":47.47,"sma_20":13364.75,"sma_60":13311.37,"sma_120":12756.33},{"date":"2026-01-29","open":13242,"high":13242,"low":13142,"close":13212,"volume":7256,"rsi_14":47.16,"sma_20":13364.25,"sma_60":13312.35,"sma_120":12769.04},{"date":"2026-01-30","open":13197,"high":13197,"low":13117,"close":13152,"volume":14786,"rsi_14":39.5,"sma_20":13361.0,"sma_60":13311.43,"sma_120":12783.67},{"date":"2026-02-02","open":13162,"high":13267,"low":13108,"close":13152,"volume":61380,"rsi_14":33.33,"sma_20":13359.0,"sma_60":13311.92,"sma_120":12796.14},{"date":"2026-02-03","open":13162,"high":13312,"low":13162,"close":13292,"volume":6143,"rsi_14":39.07,"sma_20":13361.0,"sma_60":13314.15,"sma_120":12810.48},{"date":"2026-02-04","open":13257,"high":13257,"low":13033,"close":13073,"volume":7328,"rsi_14":37.85,"sma_20":13349.25,"sma_60":13314.28,"sma_120":12822.49},{"date":"2026-02-05","open":13048,"high":13048,"low":12898,"close":12968,"volume":12035,"rsi_14":31.97,"sma_20":13331.75,"sma_60":13313.08,"sma_120":12833.71},{"date":"2026-02-06","open":12968,"high":13098,"low":12689,"close":12748,"volume":8929,"rsi_14":29.75,"sma_20":13304.25,"sma_60":13302.92,"sma_120":12842.42},{"date":"2026-02-09","open":13078,"high":13098,"low":13033,"close":13033,"volume":10643,"rsi_14":40.81,"sma_20":13283.5,"sma_60":13297.67,"sma_120":12853.68},{"date":"2026-02-10","open":13048,"high":13187,"low":13048,"close":13122,"volume":38224,"rsi_14":47.34,"sma_20":13260.75,"sma_60":13293.5,"sma_120":12864.98},{"date":"2026-02-11","open":13122,"high":13122,"low":13068,"close":13068,"volume":9498,"rsi_14":44.57,"sma_20":13234.25,"sma_60":13295.72,"sma_120":12876.49},{"date":"2026-02-12","open":13457,"high":13457,"low":12938,"close":12963,"volume":7273,"rsi_14":39.23,"sma_20":13211.25,"sma_60":13294.18,"sma_120":12887.17},{"date":"2026-02-13","open":12963,"high":12963,"low":12659,"close":12709,"volume":6295,"rsi_14":38.48,"sma_20":13171.75,"sma_60":13290.57,"sma_120":12894.92},{"date":"2026-02-19","open":12709,"high":12878,"low":12709,"close":12838,"volume":15532,"rsi_14":36.24,"sma_20":13144.25,"sma_60":13291.28,"sma_120":12904.39},{"date":"2026-02-20","open":12758,"high":12848,"low":12758,"close":12843,"volume":7835,"rsi_14":38.24,"sma_20":13117.75,"sma_60":13286.75,"sma_120":12914.02},{"date":"2026-02-23","open":12843,"high":12843,"low":12733,"close":12758,"volume":5593,"rsi_14":37.04,"sma_20":13094.75,"sma_60":13286.63,"sma_120":12923.91},{"date":"2026-02-24","open":12963,"high":12963,"low":12694,"close":12753,"volume":3743,"rsi_14":38.24,"sma_20":13069.25,"sma_60":13284.02,"sma_120":12932.62},{"date":"2026-02-25","open":12758,"high":12783,"low":12624,"close":12718,"volume":15144,"rsi_14":37.46,"sma_20":13037.5,"sma_60":13276.58,"sma_120":12940.59},{"date":"2026-02-26","open":12654,"high":12978,"low":12654,"close":12753,"volume":19647,"rsi_14":33.44,"sma_20":13018.5,"sma_60":13268.67,"sma_120":12947.98},{"date":"2026-02-27","open":12738,"high":12738,"low":12619,"close":12704,"volume":19503,"rsi_14":37.33,"sma_20":12987.25,"sma_60":13258.0,"sma_120":12955.65},{"date":"2026-03-03","open":12599,"high":12883,"low":12569,"close":12738,"volume":27170,"rsi_14":40.31,"sma_20":12960.35,"sma_60":13246.7,"sma_120":12962.88},{"date":"2026-03-04","open":12738,"high":12878,"low":12734,"close":12828,"volume":18945,"rsi_14":51.92,"sma_20":12939.45,"sma_60":13237.57,"sma_120":12971.53},{"date":"2026-03-05","open":12828,"high":12968,"low":12818,"close":12873,"volume":9876,"rsi_14":40.22,"sma_20":12923.8,"sma_60":13228.93,"sma_120":12980.6},{"date":"2026-03-06","open":12873,"high":13013,"low":12873,"close":12968,"volume":16671,"rsi_14":40.52,"sma_20":12912.9,"sma_60":13220.97,"sma_120":12991.0},{"date":"2026-03-09","open":12968,"high":12968,"low":12629,"close":12748,"volume":7947,"rsi_14":34.75,"sma_20":12884.0,"sma_60":13208.33,"sma_120":12998.65},{"date":"2026-03-10","open":12843,"high":12948,"low":12833,"close":12948,"volume":13756,"rsi_14":48.08,"sma_20":12876.1,"sma_60":13198.7,"sma_120":13007.1},{"date":"2026-03-11","open":13088,"high":13088,"low":12958,"close":12978,"volume":5387,"rsi_14":61.54,"sma_20":12874.95,"sma_60":13189.4,"sma_120":13016.12},{"date":"2026-03-12","open":12978,"high":13008,"low":12923,"close":12923,"volume":1013,"rsi_14":52.73,"sma_20":12882.05,"sma_60":13179.02,"sma_120":13024.25},{"date":"2026-03-13","open":12923,"high":12948,"low":12893,"close":12918,"volume":1218,"rsi_14":52.21,"sma_20":12874.65,"sma_60":13168.8,"sma_120":13031.75},{"date":"2026-03-16","open":13302,"high":13302,"low":12868,"close":12918,"volume":3020,"rsi_14":57.32,"sma_20":12862.75,"sma_60":13160.08,"sma_120":13038.3},{"date":"2026-03-17","open":12918,"high":13048,"low":12908,"close":12953,"volume":2136,"rsi_14":59.31,"sma_20":12855.35,"sma_60":13150.45,"sma_120":13044.73},{"date":"2026-03-18","open":13337,"high":13337,"low":12748,"close":12958,"volume":1220,"rsi_14":61.94,"sma_20":12853.45,"sma_60":13143.65,"sma_120":13050.98},{"date":"2026-03-19","open":12958,"high":12958,"low":12803,"close":12868,"volume":4198,"rsi_14":54.45,"sma_20":12859.8,"sma_60":13137.1,"sma_120":13056.21},{"date":"2026-03-20","open":12863,"high":12888,"low":12748,"close":12888,"volume":4811,"rsi_14":58.52,"sma_20":12860.65,"sma_60":13128.88,"sma_120":13061.73},{"date":"2026-03-23","open":12873,"high":12873,"low":12569,"close":12694,"volume":12189,"rsi_14":47.97,"sma_20":12851.55,"sma_60":13121.18,"sma_120":13065.67},{"date":"2026-03-24","open":12639,"high":12654,"low":12509,"close":12544,"volume":11848,"rsi_14":37.59,"sma_20":12839.2,"sma_60":13108.9,"sma_120":13067.32},{"date":"2026-03-25","open":12619,"high":12679,"low":12614,"close":12649,"volume":3189,"rsi_14":40.7,"sma_20":12832.35,"sma_60":13095.53,"sma_120":13069.13},{"date":"2026-03-26","open":12649,"high":12748,"low":12649,"close":12738,"volume":11926,"rsi_14":40.4,"sma_20":12831.7,"sma_60":13081.32,"sma_120":13070.82},{"date":"2026-03-27","open":12724,"high":12738,"low":12434,"close":12524,"volume":40670,"rsi_14":40.6,"sma_20":12818.6,"sma_60":13066.7,"sma_120":13071.76},{"date":"2026-03-30","open":12240,"high":12295,"low":12041,"close":12295,"volume":9450,"rsi_14":23.24,"sma_20":12796.5,"sma_60":13049.0,"sma_120":13070.74},{"date":"2026-03-31","open":12294,"high":12479,"low":12210,"close":12434,"volume":3966,"rsi_14":29.58,"sma_20":12781.3,"sma_60":13035.47,"sma_120":13070.77},{"date":"2026-04-01","open":12394,"high":12604,"low":12354,"close":12604,"volume":47225,"rsi_14":38.98,"sma_20":12770.1,"sma_60":13024.6,"sma_120":13072.62},{"date":"2026-04-02","open":12709,"high":12793,"low":12574,"close":12584,"volume":3810,"rsi_14":38.58,"sma_20":12755.65,"sma_60":13013.48,"sma_120":13073.65},{"date":"2026-04-03","open":12808,"high":12808,"low":12484,"close":12644,"volume":16130,"rsi_14":41.0,"sma_20":12739.45,"sma_60":13003.78,"sma_120":13075.09},{"date":"2026-04-06","open":12803,"high":12803,"low":12524,"close":12684,"volume":13025,"rsi_14":42.4,"sma_20":12737.85,"sma_60":12994.28,"sma_120":13076.76},{"date":"2026-04-07","open":12783,"high":12783,"low":12689,"close":12728,"volume":22808,"rsi_14":43.84,"sma_20":12728.5,"sma_60":12984.62,"sma_120":13076.66},{"date":"2026-04-08","open":12813,"high":12883,"low":12738,"close":12738,"volume":19387,"rsi_14":46.81,"sma_20":12718.15,"sma_60":12974.95,"sma_120":13079.33},{"date":"2026-04-09","open":12743,"high":12948,"low":12743,"close":12908,"volume":35656,"rsi_14":51.59,"sma_20":12719.05,"sma_60":12968.45,"sma_120":13080.93},{"date":"2026-04-10","open":12948,"high":13332,"low":12948,"close":13048,"volume":3271,"rsi_14":61.98,"sma_20":12727.2,"sma_60":12961.78,"sma_120":13085.19},{"date":"2026-04-13","open":13018,"high":13137,"low":12963,"close":13053,"volume":16634,"rsi_14":68.44,"sma_20":12735.6,"sma_60":12953.03,"sma_120":13089.33},{"date":"2026-04-14","open":13068,"high":13352,"low":13068,"close":13342,"volume":9320,"rsi_14":71.96,"sma_20":12756.75,"sma_60":12948.78,"sma_120":13097.7},{"date":"2026-04-15","open":13467,"high":13526,"low":13237,"close":13427,"volume":21508,"rsi_14":71.9,"sma_20":12781.9,"sma_60":12948.87,"sma_120":13104.84},{"date":"2026-04-16","open":13442,"high":13761,"low":13442,"close":13676,"volume":14476,"rsi_14":85.18,"sma_20":12824.05,"sma_60":12951.87,"sma_120":13112.87},{"date":"2026-04-17","open":14429,"high":14429,"low":13731,"close":13856,"volume":13858,"rsi_14":98.78,"sma_20":12874.2,"sma_60":12959.7,"sma_120":13122.02},{"date":"2026-04-20","open":13856,"high":13916,"low":13826,"close":13881,"volume":8836,"rsi_14":98.69,"sma_20":12935.3,"sma_60":12968.2,"sma_120":13131.25},{"date":"2026-04-21","open":13881,"high":13906,"low":13786,"close":13806,"volume":4778,"rsi_14":93.34,"sma_20":13000.15,"sma_60":12978.03,"sma_120":13139.27},{"date":"2026-04-22","open":13906,"high":13906,"low":13796,"close":13871,"volume":9960,"rsi_14":94.9,"sma_20":13063.0,"sma_60":12988.2,"sma_120":13147.13},{"date":"2026-04-23","open":13916,"high":14065,"low":13861,"close":13965,"volume":18337,"rsi_14":95.02,"sma_20":13126.15,"sma_60":12998.45,"sma_120":13154.0},{"date":"2026-04-24","open":13970,"high":14060,"low":13965,"close":14030,"volume":23544,"rsi_14":95.0,"sma_20":13203.25,"sma_60":13013.45,"sma_120":13160.71},{"date":"2026-04-27","open":14030,"high":14175,"low":14030,"close":14150,"volume":16919,"rsi_14":95.24,"sma_20":13297.85,"sma_60":13027.2,"sma_120":13168.67},{"date":"2026-04-28","open":14150,"high":14155,"low":14125,"close":14150,"volume":3767,"rsi_14":95.21,"sma_20":13385.45,"sma_60":13042.37,"sma_120":13176.87},{"date":"2026-04-29","open":14150,"high":14150,"low":13985,"close":14110,"volume":2896,"rsi_14":90.72,"sma_20":13461.55,"sma_60":13057.03,"sma_120":13184.69},{"date":"2026-04-30","open":14110,"high":14180,"low":13985,"close":13985,"volume":5013,"rsi_14":81.94,"sma_20":13532.4,"sma_60":13070.62,"sma_120":13191.02},{"date":"2026-05-04","open":14005,"high":14185,"low":14005,"close":14120,"volume":6565,"rsi_14":83.44,"sma_20":13607.0,"sma_60":13086.45,"sma_120":13199.18},{"date":"2026-05-06","open":14120,"high":14235,"low":14120,"close":14160,"volume":13353,"rsi_14":80.3,"sma_20":13680.0,"sma_60":13100.62,"sma_120":13207.38},{"date":"2026-05-07","open":14160,"high":14984,"low":14160,"close":14345,"volume":7649,"rsi_14":81.69,"sma_20":13760.0,"sma_60":13121.53,"sma_120":13217.91},{"date":"2026-05-08","open":14345,"high":14584,"low":14345,"close":14574,"volume":7042,"rsi_14":81.43,"sma_20":13851.0,"sma_60":13148.03,"sma_120":13230.56},{"date":"2026-05-11","open":15108,"high":15493,"low":14629,"close":14809,"volume":15952,"rsi_14":82.13,"sma_20":13945.25,"sma_60":13182.12,"sma_120":13242.52},{"date":"2026-05-12","open":14814,"high":14914,"low":14814,"close":14914,"volume":4335,"rsi_14":83.06,"sma_20":14037.75,"sma_60":13213.2,"sma_120":13255.43},{"date":"2026-05-13","open":14924,"high":15029,"low":14924,"close":14944,"volume":8748,"rsi_14":87.58,"sma_20":14131.5,"sma_60":13243.28,"sma_120":13268.39},{"date":"2026-05-14","open":15194,"high":16123,"low":15069,"close":15149,"volume":10908,"rsi_14":88.65,"sma_20":14221.0,"sma_60":13277.7,"sma_120":13286.71},{"date":"2026-05-15","open":14970,"high":15379,"low":14970,"close":15239,"volume":13731,"rsi_14":88.62,"sma_20":14310.75,"sma_60":13315.37,"sma_120":13304.77},{"date":"2026-05-18","open":14549,"high":15238,"low":14549,"close":15029,"volume":11531,"rsi_14":77.68,"sma_20":14377.5,"sma_60":13353.78,"sma_120":13322.17},{"date":"2026-05-19","open":14709,"high":15029,"low":14709,"close":15009,"volume":8208,"rsi_14":75.15,"sma_20":14434.25,"sma_60":13389.7,"sma_120":13340.49},{"date":"2026-05-20","open":14729,"high":15009,"low":14729,"close":14984,"volume":5441,"rsi_14":74.04,"sma_20":14488.5,"sma_60":13425.12,"sma_120":13355.93},{"date":"2026-05-21","open":14985,"high":15169,"low":14980,"close":15149,"volume":7222,"rsi_14":78.89,"sma_20":14554.75,"sma_60":13464.7,"sma_120":13375.67},{"date":"2026-05-22","open":15134,"high":15364,"low":15134,"close":15349,"volume":6516,"rsi_14":86.4,"sma_20":14627.75,"sma_60":13507.7,"sma_120":13395.86},{"date":"2026-05-26","open":15359,"high":15419,"low":14485,"close":15264,"volume":14353,"rsi_14":81.37,"sma_20":14691.75,"sma_60":13549.87,"sma_120":13413.23},{"date":"2026-05-27","open":15114,"high":15484,"low":15114,"close":15384,"volume":61855,"rsi_14":82.15,"sma_20":14758.5,"sma_60":13593.45,"sma_120":13431.06},{"date":"2026-05-28","open":15384,"high":15384,"low":15244,"close":15244,"volume":4310,"rsi_14":74.19,"sma_20":14812.25,"sma_60":13635.53,"sma_120":13446.77},{"date":"2026-05-29","open":15243,"high":15568,"low":15243,"close":15523,"volume":6067,"rsi_14":74.87,"sma_20":14880.0,"sma_60":13682.25,"sma_120":13464.48},{"date":"2026-06-01","open":15523,"high":15733,"low":15313,"close":15598,"volume":45013,"rsi_14":72.57,"sma_20":14954.5,"sma_60":13728.72,"sma_120":13483.14},{"date":"2026-06-02","open":15603,"high":15863,"low":15603,"close":15863,"volume":11619,"rsi_14":74.87,"sma_20":15048.5,"sma_60":13778.85,"sma_120":13503.89},{"date":"2026-06-04","open":15863,"high":15863,"low":15653,"close":15718,"volume":5756,"rsi_14":69.14,"sma_20":15128.5,"sma_60":13824.98,"sma_120":13522.98},{"date":"2026-06-05","open":15768,"high":15923,"low":15763,"close":15813,"volume":1700,"rsi_14":67.36,"sma_20":15211.25,"sma_60":13876.37,"sma_120":13542.35},{"date":"2026-06-08","open":15804,"high":15804,"low":15184,"close":15194,"volume":25286,"rsi_14":49.08,"sma_20":15253.75,"sma_60":13914.08,"sma_120":13556.39},{"date":"2026-06-09","open":15194,"high":15294,"low":15134,"close":15169,"volume":10853,"rsi_14":53.1,"sma_20":15283.5,"sma_60":13950.88,"sma_120":13570.14},{"date":"2026-06-10","open":15169,"high":15169,"low":14950,"close":15069,"volume":5879,"rsi_14":51.28,"sma_20":15296.5,"sma_60":13986.93,"sma_120":13582.98},{"date":"2026-06-11","open":15068,"high":15068,"low":14674,"close":14884,"volume":7494,"rsi_14":48.0,"sma_20":15295.0,"sma_60":14019.98,"sma_120":13594.39},{"date":"2026-06-12","open":14895,"high":16023,"low":14895,"close":15144,"volume":3355,"rsi_14":49.9,"sma_20":15305.0,"sma_60":14057.37,"sma_120":13608.73},{"date":"2026-06-15","open":15149,"high":15269,"low":15149,"close":15204,"volume":4049,"rsi_14":47.05,"sma_20":15307.75,"sma_60":14095.17,"sma_120":13622.81},{"date":"2026-06-16","open":15269,"high":15544,"low":15269,"close":15469,"volume":5882,"rsi_14":53.89,"sma_20":15319.25,"sma_60":14137.3,"sma_120":13640.48},{"date":"2026-06-17","open":15469,"high":15664,"low":15254,"close":15359,"volume":14416,"rsi_14":49.52,"sma_20":15335.75,"sma_60":14179.1,"sma_120":13658.1},{"date":"2026-06-18","open":15474,"high":15474,"low":15314,"close":15374,"volume":2414,"rsi_14":52.6,"sma_20":15354.0,"sma_60":14220.82,"sma_120":13674.85},{"date":"2026-06-19","open":15378,"high":15664,"low":15378,"close":15503,"volume":15971,"rsi_14":49.57,"sma_20":15380.0,"sma_60":14267.93,"sma_120":13694.56},{"date":"2026-06-22","open":15503,"high":15628,"low":15503,"close":15578,"volume":2779,"rsi_14":49.57,"sma_20":15401.5,"sma_60":14318.8,"sma_120":13713.85},{"date":"2026-06-23","open":15569,"high":15569,"low":15314,"close":15314,"volume":3921,"rsi_14":38.3,"sma_20":15399.75,"sma_60":14363.5,"sma_120":13729.52},{"date":"2026-06-24","open":15284,"high":15284,"low":15104,"close":15189,"volume":4134,"rsi_14":38.63,"sma_20":15396.0,"sma_60":14404.63,"sma_120":13742.98},{"date":"2026-06-25","open":15189,"high":15324,"low":15189,"close":15264,"volume":3626,"rsi_14":38.1,"sma_20":15390.0,"sma_60":14450.58,"sma_120":13758.64},{"date":"2026-06-26","open":15264,"high":15264,"low":14965,"close":15044,"volume":5383,"rsi_14":46.07,"sma_20":15380.0,"sma_60":14496.7,"sma_120":13772.85},{"date":"2026-06-29","open":15044,"high":15229,"low":15044,"close":15194,"volume":7719,"rsi_14":50.61,"sma_20":15363.5,"sma_60":14542.98,"sma_120":13789.23},{"date":"2026-06-30","open":15194,"high":15524,"low":15194,"close":15459,"volume":4095,"rsi_14":58.86,"sma_20":15356.5,"sma_60":14590.85,"sma_120":13807.73},{"date":"2026-07-01","open":15488,"high":15813,"low":15488,"close":15768,"volume":6946,"rsi_14":69.03,"sma_20":15351.75,"sma_60":14644.22,"sma_120":13828.85},{"date":"2026-07-02","open":15683,"high":15733,"low":15673,"close":15703,"volume":6700,"rsi_14":63.15,"sma_20":15351.0,"sma_60":14695.5,"sma_120":13849.64},{"date":"2026-07-03","open":15704,"high":15704,"low":15349,"close":15349,"volume":4728,"rsi_14":52.99,"sma_20":15327.75,"sma_60":14739.67,"sma_120":13866.98},{"date":"2026-07-06","open":15629,"high":15629,"low":15349,"close":15374,"volume":2762,"rsi_14":47.83,"sma_20":15336.75,"sma_60":14783.5,"sma_120":13884.06},{"date":"2026-07-07","open":15379,"high":15499,"low":14400,"close":15364,"volume":31771,"rsi_14":50.12,"sma_20":15346.5,"sma_60":14827.0,"sma_120":13900.98},{"date":"2026-07-08","open":15354,"high":15354,"low":15044,"close":15044,"volume":3586,"rsi_14":43.1,"sma_20":15345.25,"sma_60":14862.33,"sma_120":13915.39},{"date":"2026-07-09","open":15049,"high":15194,"low":15049,"close":15134,"volume":2811,"rsi_14":42.13,"sma_20":15357.75,"sma_60":14896.83,"sma_120":13929.31},{"date":"2026-07-10","open":15144,"high":15359,"low":15144,"close":15264,"volume":1955,"rsi_14":43.45,"sma_20":15363.75,"sma_60":14933.42,"sma_120":13943.23},{"date":"2026-07-13","open":15389,"high":15389,"low":14995,"close":15319,"volume":7877,"rsi_14":50.11,"sma_20":15369.5,"sma_60":14966.08,"sma_120":13957.43},{"date":"2026-07-14","open":15313,"high":15313,"low":14924,"close":15019,"volume":3058,"rsi_14":46.41,"sma_20":15347.0,"sma_60":14992.33,"sma_120":13970.6},{"date":"2026-07-15","open":15020,"high":15204,"low":15020,"close":15164,"volume":2148,"rsi_14":47.95,"sma_20":15337.25,"sma_60":15016.83,"sma_120":13984.35},{"date":"2026-07-16","open":15164,"high":15204,"low":15039,"close":15054,"volume":6003,"rsi_14":50.21,"sma_20":15321.25,"sma_60":15036.5,"sma_120":13998.1},{"date":"2026-07-20","open":15053,"high":15053,"low":14584,"close":14584,"volume":5937,"rsi_14":38.49,"sma_20":15275.25,"sma_60":15047.92,"sma_120":14008.06},{"date":"2026-07-21","open":14584,"high":15493,"low":13800,"close":14699,"volume":9834,"rsi_14":34.8,"sma_20":15231.25,"sma_60":15062.5,"sma_120":14020.27},{"date":"2026-07-22","open":14799,"high":15283,"low":14799,"close":14869,"volume":854,"rsi_14":30.93,"sma_20":15209.0,"sma_60":15078.83,"sma_120":14033.52},{"date":"2026-07-23","open":14869,"high":14869,"low":14654,"close":14694,"volume":6767,"rsi_14":29.55,"sma_20":15184.25,"sma_60":15090.67,"sma_120":14044.56},{"date":"2026-07-24","open":14690,"high":14690,"low":14365,"close":14435,"volume":1320,"rsi_14":30.74,"sma_20":15142.75,"sma_60":15097.08,"sma_120":14055.27},{"date":"2026-07-27","open":14434,"high":14634,"low":14414,"close":14634,"volume":950,"rsi_14":35.49,"sma_20":15122.25,"sma_60":15104.83,"sma_120":14066.02},{"date":"2026-07-28","open":14635,"high":14785,"low":14235,"close":14255,"volume":9839,"rsi_14":30.99,"sma_20":15075.25,"sma_60":15106.25,"sma_120":14074.31},{"date":"2026-07-29","open":14254,"high":14254,"low":14015,"close":14090,"volume":1504,"rsi_14":32.55,"sma_20":15006.0,"sma_60":15105.67,"sma_120":14081.35},{"date":"2026-07-30","open":14090,"high":14685,"low":13740,"close":13745,"volume":2016,"rsi_14":26.85,"sma_20":14904.0,"sma_60":15101.42,"sma_120":14086.02},{"date":"2026-07-31","open":13855,"high":14430,"low":13855,"close":14105,"volume":2412,"rsi_14":32.01,"sma_20":14823.25,"sma_60":15100.92,"sma_120":14093.68},{"date":"2026-08-03","open":14220,"high":14695,"low":14110,"close":14280,"volume":20136,"rsi_14":34.42,"sma_20":14769.0,"sma_60":15102.67,"sma_120":14101.64},{"date":"2026-08-04","open":14480,"high":14680,"low":14480,"close":14660,"volume":5449,"rsi_14":44.59,"sma_20":14732.5,"sma_60":15107.67,"sma_120":14114.6},{"date":"2026-08-05","open":14780,"high":14965,"low":14780,"close":14945,"volume":6959,"rsi_14":46.74,"sma_20":14710.75,"sma_60":15113.58,"sma_120":14130.81},{"date":"2026-08-06","open":14945,"high":14945,"low":14735,"close":14810,"volume":1112,"rsi_14":46.42,"sma_20":14698.25,"sma_60":15113.33,"sma_120":14147.73},{"date":"2026-08-07","open":14810,"high":14810,"low":14730,"close":14745,"volume":3156,"rsi_14":52.25,"sma_20":14678.0,"sma_60":15110.25,"sma_120":14161.73},{"date":"2026-08-10","open":14745,"high":14880,"low":14730,"close":14855,"volume":3876,"rsi_14":52.43,"sma_20":14647.8,"sma_60":15094.25,"sma_120":14168.37},{"date":"2026-08-11","open":14730,"high":14860,"low":14675,"close":14760,"volume":4540,"rsi_14":48.26,"sma_20":14619.9,"sma_60":15087.78,"sma_120":14182.2},{"date":"2026-08-12","open":14715,"high":14755,"low":14685,"close":14755,"volume":5711,"rsi_14":51.03,"sma_20":14606.7,"sma_60":15079.73,"sma_120":14196.87},{"date":"2026-08-13","open":14755,"high":14805,"low":14665,"close":14800,"volume":2341,"rsi_14":56.67,"sma_20":14588.55,"sma_60":15075.92,"sma_120":14214.03},{"date":"2026-08-14","open":14820,"high":14920,"low":14820,"close":14850,"volume":2821,"rsi_14":54.16,"sma_20":14578.4,"sma_60":15073.27,"sma_120":14230.53},{"date":"2026-08-18","open":14865,"high":14865,"low":14635,"close":14665,"volume":2741,"rsi_14":58.57,"sma_20":14582.45,"sma_60":15067.95,"sma_120":14245.45},{"date":"2026-08-19","open":14660,"high":14665,"low":14300,"close":14300,"volume":10154,"rsi_14":54.04,"sma_20":14562.5,"sma_60":15053.82,"sma_120":14258.03},{"date":"2026-08-20","open":14300,"high":14365,"low":14230,"close":14350,"volume":4353,"rsi_14":63.12,"sma_20":14536.55,"sma_60":15037.18,"sma_120":14271.08},{"date":"2026-08-21","open":14320,"high":15095,"low":14085,"close":14180,"volume":4158,"rsi_14":51.77,"sma_20":14510.85,"sma_60":15019.13,"sma_120":14282.99},{"date":"2026-08-24","open":14190,"high":14885,"low":14035,"close":14125,"volume":1588,"rsi_14":46.12,"sma_20":14495.4,"sma_60":14998.17,"sma_120":14294.16},{"date":"2026-08-25","open":14125,"high":14200,"low":13950,"close":14200,"volume":1774,"rsi_14":36.39,"sma_20":14473.7,"sma_60":14980.78,"sma_120":14306.37},{"date":"2026-08-26","open":14200,"high":14265,"low":14175,"close":14235,"volume":4149,"rsi_14":25.35,"sma_20":14472.75,"sma_60":14959.32,"sma_120":14318.85},{"date":"2026-08-27","open":14255,"high":14335,"low":14210,"close":14240,"volume":4284,"rsi_14":28.24,"sma_20":14480.25,"sma_60":14936.68,"sma_120":14330.62},{"date":"2026-08-28","open":14525,"high":14525,"low":14200,"close":14200,"volume":6455,"rsi_14":28.79,"sma_20":14503.0,"sma_60":14908.97,"sma_120":14341.69},{"date":"2026-08-31","open":14200,"high":14220,"low":14105,"close":14125,"volume":2720,"rsi_14":20.8,"sma_20":14504.0,"sma_60":14882.42,"sma_120":14351.34},{"date":"2026-09-01","open":14275,"high":14275,"low":14000,"close":14125,"volume":1774,"rsi_14":22.51,"sma_20":14496.25,"sma_60":14854.28,"sma_120":14362.83},{"date":"2026-09-02","open":14000,"high":14020,"low":13925,"close":13940,"volume":1080,"rsi_14":19.48,"sma_20":14460.25,"sma_60":14833.4,"sma_120":14371.1},{"date":"2026-09-03","open":13940,"high":14000,"low":13900,"close":13935,"volume":1871,"rsi_14":16.6,"sma_20":14409.75,"sma_60":14812.85,"sma_120":14379.08},{"date":"2026-09-04","open":14050,"high":14120,"low":14035,"close":14040,"volume":5936,"rsi_14":20.0,"sma_20":14371.25,"sma_60":14795.72,"sma_120":14388.4},{"date":"2026-09-07","open":14040,"high":14040,"low":13840,"close":13900,"volume":7784,"rsi_14":20.69,"sma_20":14329.0,"sma_60":14779.32,"sma_120":14396.59},{"date":"2026-09-08","open":13900,"high":13915,"low":13750,"close":13900,"volume":66958,"rsi_14":28.72,"sma_20":14281.25,"sma_60":14758.6,"sma_120":14404.78},{"date":"2026-09-09","open":13895,"high":13895,"low":13785,"close":13830,"volume":358,"rsi_14":22.92,"sma_20":14234.75,"sma_60":14735.72,"sma_120":14412.1},{"date":"2026-09-10","open":13745,"high":13925,"low":13630,"close":13800,"volume":1627,"rsi_14":26.83,"sma_20":14187.0,"sma_60":14707.92,"sma_120":14419.12},{"date":"2026-09-11","open":13800,"high":13820,"low":13735,"close":13755,"volume":723,"rsi_14":27.16,"sma_20":14134.75,"sma_60":14681.2,"sma_120":14426.52},{"date":"2026-09-14","open":13750,"high":13780,"low":13690,"close":13740,"volume":1030,"rsi_14":19.33,"sma_20":14079.25,"sma_60":14653.98,"sma_120":14433.63},{"date":"2026-09-15","open":13745,"high":13820,"low":13740,"close":13820,"volume":4795,"rsi_14":23.9,"sma_20":14037.0,"sma_60":14625.93,"sma_120":14443.02},{"date":"2026-09-16","open":14035,"high":14035,"low":13850,"close":13915,"volume":1200,"rsi_14":31.64,"sma_20":14017.75,"sma_60":14598.22,"sma_120":14454.46},{"date":"2026-09-17","open":14000,"high":14165,"low":14000,"close":14165,"volume":670,"rsi_14":48.4,"sma_20":14008.5,"sma_60":14579.08,"sma_120":14467.1},{"date":"2026-09-18","open":14200,"high":14375,"low":14200,"close":14375,"volume":178129,"rsi_14":60.16,"sma_20":14018.25,"sma_60":14565.53,"sma_120":14480.75},{"date":"2026-09-21","open":14390,"high":14755,"low":14390,"close":14445,"volume":182475,"rsi_14":62.31,"sma_20":14034.25,"sma_60":14551.9,"sma_120":14496.77},{"date":"2026-09-22","open":14545,"high":14580,"low":14225,"close":14400,"volume":28164,"rsi_14":69.83,"sma_20":14044.25,"sma_60":14541.18,"sma_120":14514.33},{"date":"2026-09-23","open":14500,"high":14570,"low":14195,"close":14570,"volume":61142,"rsi_14":73.96,"sma_20":14061.0,"sma_60":14530.8,"sma_120":14532.13},{"date":"2026-09-28","open":14520,"high":14525,"low":14190,"close":14355,"volume":94941,"rsi_14":60.98,"sma_20":14066.75,"sma_60":14512.42,"sma_120":14546.73},{"date":"2026-09-29","open":14370,"high":14370,"low":14240,"close":14250,"volume":4353,"rsi_14":62.5,"sma_20":14069.25,"sma_60":14487.12,"sma_120":14560.62},{"date":"2026-09-30","open":14250,"high":14390,"low":14250,"close":14275,"volume":2251,"rsi_14":63.16,"sma_20":14076.75,"sma_60":14463.32,"sma_120":14574.23},{"date":"2026-10-01","open":14390,"high":14435,"low":14360,"close":14435,"volume":6462,"rsi_14":69.97,"sma_20":14092.25,"sma_60":14448.1,"sma_120":14588.56},{"date":"2026-10-02","open":14485,"high":14495,"low":14305,"close":14325,"volume":4645,"rsi_14":66.46,"sma_20":14111.5,"sma_60":14430.63,"sma_120":14601.6},{"date":"2026-10-06","open":14330,"high":14595,"low":14330,"close":14595,"volume":4592,"rsi_14":73.08,"sma_20":14144.5,"sma_60":14417.83,"sma_120":14616.81},{"date":"2026-10-07","open":14670,"high":14670,"low":14570,"close":14600,"volume":1661,"rsi_14":73.76,"sma_20":14172.5,"sma_60":14410.45,"sma_120":14630.64},{"date":"2026-10-08","open":14600,"high":14600,"low":14455,"close":14505,"volume":12430,"rsi_14":68.77,"sma_20":14202.75,"sma_60":14399.98,"sma_120":14642.52},{"date":"2026-10-12","open":14505,"high":14575,"low":14325,"close":14480,"volume":1491,"rsi_14":66.1,"sma_20":14231.75,"sma_60":14386.93,"sma_120":14654.14},{"date":"2026-10-13","open":14415,"high":14415,"low":14240,"close":14355,"volume":6566,"rsi_14":55.83,"sma_20":14258.0,"sma_60":14370.88,"sma_120":14662.31},{"date":"2026-10-14","open":14355,"high":14435,"low":14280,"close":14290,"volume":2052,"rsi_14":47.14,"sma_20":14282.5,"sma_60":14358.73,"sma_120":14669.23},{"date":"2026-10-15","open":14075,"high":14205,"low":14075,"close":14085,"volume":1645,"rsi_14":38.89,"sma_20":14299.0,"sma_60":14340.77,"sma_120":14672.35},{"date":"2026-10-16","open":14085,"high":14200,"low":13990,"close":14025,"volume":1639,"rsi_14":38.53,"sma_20":14313.25,"sma_60":14323.63,"sma_120":14673.48},{"date":"2026-10-19","open":14025,"high":14025,"low":13895,"close":13975,"volume":4037,"rsi_14":30.36,"sma_20":14321.0,"sma_60":14313.48,"sma_120":14673.98},{"date":"2026-10-20","open":13955,"high":13955,"low":13765,"close":13840,"volume":973,"rsi_14":32.06,"sma_20":14317.25,"sma_60":14299.17,"sma_120":14673.98},{"date":"2026-10-21","open":13840,"high":13975,"low":13840,"close":13900,"volume":1885,"rsi_14":37.41,"sma_20":14304.0,"sma_60":14283.02,"sma_120":14673.93},{"date":"2026-10-22","open":13900,"high":13935,"low":13700,"close":13700,"volume":6632,"rsi_14":31.63,"sma_20":14270.25,"sma_60":14266.45,"sma_120":14671.43},{"date":"2026-10-23","open":13550,"high":13550,"low":13385,"close":13480,"volume":6552,"rsi_14":20.62,"sma_20":14222.0,"sma_60":14250.55,"sma_120":14666.56}],"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 미국S&P500성장주","phase":"above-fold","symbol_resolved":true}