{"status":"ok","report":{"price_analysis":{"current":8495.0,"change_1d":-0.2,"change_7d":-0.8,"change_30d":-2.7,"high_30d":9150.0,"low_30d":8440.0,"position_in_range":8.0,"support":8511.0,"resistance":9079.0},"summary":"PLUS 미국배당증가성장주데일리커버드콜(494420)은(는) Bloomberg U.S. Dividend Growth Partial Covered Call Index를 추종하는 ETF입니다, 순자산 184억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 40.7로 중립 구간입니다. MACD(-89.00)가 시그널선(-96.73)을 상회합니다(골든크로스). 현재가가 SMA20(8622)과 SMA60(8976) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8484~8761 (현재 위치 4%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 41","rsi_14":40.74074074074074,"macd":-88.99949353868215,"macd_signal":-96.7347445155293,"sma_20":8622.5,"sma_60":8976.3,"bb_upper":8760.865458117263,"bb_lower":8484.134541882737,"atr_14":110.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -14.00, 기관 순매수 7724.00. 30일 누적: 외국인 570.00, 기관 -3.66만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-14.0,"institutional_flow":7724.0,"data":[{"date":"2026-10-22","foreign_net":7.0,"institution_net":4116.0,"retail_net":-4123.0},{"date":"2026-10-21","foreign_net":-188.0,"institution_net":-1186.0,"retail_net":1374.0},{"date":"2026-10-20","foreign_net":186.0,"institution_net":9216.0,"retail_net":-9402.0},{"date":"2026-10-19","foreign_net":-18.0,"institution_net":-4039.0,"retail_net":4057.0},{"date":"2026-10-16","foreign_net":-1.0,"institution_net":-383.0,"retail_net":384.0},{"date":"2026-10-15","foreign_net":-130.0,"institution_net":449.0,"retail_net":-319.0},{"date":"2026-10-14","foreign_net":71.0,"institution_net":-5888.0,"retail_net":5817.0},{"date":"2026-10-13","foreign_net":-24.0,"institution_net":1915.0,"retail_net":-1891.0},{"date":"2026-10-12","foreign_net":295.0,"institution_net":9151.0,"retail_net":-9446.0},{"date":"2026-10-08","foreign_net":-16.0,"institution_net":-2720.0,"retail_net":2736.0},{"date":"2026-10-07","foreign_net":33.0,"institution_net":-6394.0,"retail_net":6361.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":84.0,"retail_net":-84.0},{"date":"2026-10-02","foreign_net":-216.0,"institution_net":-20838.0,"retail_net":21054.0},{"date":"2026-10-01","foreign_net":69.0,"institution_net":-932.0,"retail_net":863.0},{"date":"2026-09-30","foreign_net":145.0,"institution_net":161.0,"retail_net":-306.0},{"date":"2026-09-29","foreign_net":-112.0,"institution_net":-3521.0,"retail_net":3633.0},{"date":"2026-09-28","foreign_net":133.0,"institution_net":1317.0,"retail_net":-1450.0},{"date":"2026-09-23","foreign_net":55.0,"institution_net":-2214.0,"retail_net":2159.0},{"date":"2026-09-22","foreign_net":-109.0,"institution_net":-5502.0,"retail_net":5611.0},{"date":"2026-09-21","foreign_net":56.0,"institution_net":-1616.0,"retail_net":1560.0},{"date":"2026-09-18","foreign_net":-134.0,"institution_net":3680.0,"retail_net":-3546.0},{"date":"2026-09-17","foreign_net":243.0,"institution_net":2849.0,"retail_net":-3092.0},{"date":"2026-09-16","foreign_net":-49.0,"institution_net":-441.0,"retail_net":490.0},{"date":"2026-09-15","foreign_net":39.0,"institution_net":-1047.0,"retail_net":1008.0},{"date":"2026-09-14","foreign_net":-232.0,"institution_net":-1664.0,"retail_net":1896.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":488.0,"retail_net":-488.0},{"date":"2026-09-10","foreign_net":129.0,"institution_net":-955.0,"retail_net":826.0},{"date":"2026-09-09","foreign_net":-26.0,"institution_net":-6833.0,"retail_net":6859.0},{"date":"2026-09-08","foreign_net":364.0,"institution_net":-599.0,"retail_net":235.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":-3266.0,"retail_net":3266.0}],"periods":{"d1":{"foreign_net":7.0,"institution_net":4116.0,"retail_net":-4123.0},"d3":{"foreign_net":5.0,"institution_net":12146.0,"retail_net":-12151.0},"d7":{"foreign_net":-73.0,"institution_net":2285.0,"retail_net":-2212.0},"d14":{"foreign_net":68.0,"institution_net":-17449.0,"retail_net":17381.0},"d30":{"foreign_net":570.0,"institution_net":-36612.0,"retail_net":36042.0}}},"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":"C","percentile":52,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":40.7,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.7,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":13.3922,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":13.39,"summary":"배당수익률 13.39%","metrics":[{"name":"배당수익률","value":13.39,"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":"2026-10-23T21:54:15.106325+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Bloomberg U.S. Dividend Growth Partial Covered Call Index","issuer":"한화자산운용","category":"","expense_ratio":0.39,"aum":18400000000.0,"aum_display":"184억","dividend_yield":null,"tracking_error":1.34,"holdings":[{"ticker":"","name":"STRIVE 1000 DIVIDEND GROWTH","weight":null},{"ticker":"","name":"DIREX DAI AV BULL 2X ETF-USD","weight":null},{"ticker":"","name":"JPMORGAN CHASE & CO","weight":null},{"ticker":"","name":"NEXTERA ENERGY INC","weight":null},{"ticker":"","name":"CSX CORP","weight":null},{"ticker":"","name":"MICROSOFT CORP","weight":null},{"ticker":"","name":"ABBOTT LABORATORIES","weight":null},{"ticker":"","name":"ORACLE CORP","weight":null},{"ticker":"","name":"VISA INC-CLASS A SHARES","weight":null},{"ticker":"","name":"RTX CORP","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":8495.0,"change_pct":-0.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-10-22","close":7852.8174},{"date":"2024-10-23","close":7844.9014},{"date":"2024-10-24","close":7813.2363},{"date":"2024-10-25","close":7833.0273},{"date":"2024-10-28","close":7809.2788},{"date":"2024-10-29","close":7825.1123},{"date":"2024-10-30","close":8531.734},{"date":"2024-10-31","close":7734.0737},{"date":"2024-11-01","close":7662.8301},{"date":"2024-11-04","close":7650.9551},{"date":"2024-11-05","close":8351.7166},{"date":"2024-11-06","close":7912.1904},{"date":"2024-11-07","close":7931.9795},{"date":"2024-11-08","close":7880.5273},{"date":"2024-11-11","close":8015.0977},{"date":"2024-11-12","close":8007.1821},{"date":"2024-11-13","close":7955.7275},{"date":"2024-11-14","close":7947.7314},{"date":"2024-11-15","close":7839.7915},{"date":"2024-11-18","close":7767.8281},{"date":"2024-11-19","close":7771.8252},{"date":"2024-11-20","close":7755.8359},{"date":"2024-11-21","close":7775.8242},{"date":"2024-11-22","close":7879.7705},{"date":"2024-11-25","close":7955.728},{"date":"2024-11-26","close":7967.7207},{"date":"2024-11-27","close":7987.7095},{"date":"2024-11-28","close":7963.7227},{"date":"2024-11-29","close":7991.7095},{"date":"2024-12-02","close":8015.6968},{"date":"2024-12-03","close":8039.6836},{"date":"2024-12-04","close":8079.6611},{"date":"2024-12-05","close":8075.6631},{"date":"2024-12-06","close":8035.6846},{"date":"2024-12-09","close":8167.6123},{"date":"2024-12-10","close":8083.6602},{"date":"2024-12-11","close":8075.6631},{"date":"2024-12-12","close":8067.5781},{"date":"2024-12-13","close":8043.3281},{"date":"2024-12-16","close":8136.29},{"date":"2024-12-17","close":8176.71},{"date":"2024-12-18","close":8136.29},{"date":"2024-12-19","close":7994.8257},{"date":"2024-12-20","close":7970.5728},{"date":"2024-12-23","close":8075.6621},{"date":"2024-12-24","close":8103.9561},{"date":"2024-12-26","close":8168.626},{"date":"2024-12-27","close":8221.1699},{"date":"2024-12-30","close":8156.5005},{"date":"2025-01-02","close":8091.8311},{"date":"2025-01-03","close":8047.3726},{"date":"2025-01-06","close":8099.9146},{"date":"2025-01-07","close":7994.8257},{"date":"2025-01-08","close":7986.7422},{"date":"2025-01-09","close":8023.1177},{"date":"2025-01-10","close":8027.1611},{"date":"2025-01-13","close":7962.4897},{"date":"2025-01-14","close":7987.0146},{"date":"2025-01-15","close":7982.9282},{"date":"2025-01-16","close":8019.7153},{"date":"2025-01-17","close":8060.5894},{"date":"2025-01-20","close":8048.3286},{"date":"2025-01-21","close":8015.6299},{"date":"2025-01-22","close":8056.5054},{"date":"2025-01-23","close":8085.1182},{"date":"2025-01-24","close":8093.293},{"date":"2025-01-31","close":8236.3535},{"date":"2025-02-03","close":8187.3052},{"date":"2025-02-04","close":8211.8311},{"date":"2025-02-05","close":8105.5557},{"date":"2025-02-06","close":8175.041},{"date":"2025-02-07","close":8191.3926},{"date":"2025-02-10","close":8170.9556},{"date":"2025-02-11","close":8195.4795},{"date":"2025-02-12","close":8207.7412},{"date":"2025-02-13","close":8199.4775},{"date":"2025-02-14","close":8195.3447},{"date":"2025-02-17","close":8129.2183},{"date":"2025-02-18","close":8141.6177},{"date":"2025-02-19","close":8141.6177},{"date":"2025-02-20","close":8149.8813},{"date":"2025-02-21","close":8145.7515},{"date":"2025-02-24","close":8058.9614},{"date":"2025-02-25","close":8063.0952},{"date":"2025-02-26","close":8133.3535},{"date":"2025-02-27","close":8149.8813},{"date":"2025-02-28","close":8145.7515},{"date":"2025-03-04","close":8244.9365},{"date":"2025-03-05","close":8141.6177},{"date":"2025-03-06","close":8154.0156},{"date":"2025-03-07","close":8075.4917},{"date":"2025-03-10","close":8232.5371},{"date":"2025-03-11","close":8030.0312},{"date":"2025-03-12","close":7939.1099},{"date":"2025-03-13","close":7876.4019},{"date":"2025-03-14","close":7838.7729},{"date":"2025-03-17","close":7842.9541},{"date":"2025-03-18","close":7960.0142},{"date":"2025-03-19","close":7926.5698},{"date":"2025-03-20","close":8018.5435},{"date":"2025-03-21","close":8010.1812},{"date":"2025-03-24","close":8085.4355},{"date":"2025-03-25","close":8118.8804},{"date":"2025-03-26","close":8072.8926},{"date":"2025-03-27","close":8039.4458},{"date":"2025-03-28","close":8047.8086},{"date":"2025-03-31","close":7960.0142},{"date":"2025-04-01","close":8026.9043},{"date":"2025-04-02","close":7972.5557},{"date":"2025-04-03","close":7914.0259},{"date":"2025-04-04","close":7625.5591},{"date":"2025-04-07","close":7182.4072},{"date":"2025-04-08","close":7441.6079},{"date":"2025-04-09","close":7249.2983},{"date":"2025-04-10","close":7671.5464},{"date":"2025-04-11","close":7504.3203},{"date":"2025-04-14","close":7427.3394},{"date":"2025-04-15","close":7461.1763},{"date":"2025-04-16","close":7418.8799},{"date":"2025-04-17","close":7355.4351},{"date":"2025-04-18","close":7393.5015},{"date":"2025-04-21","close":7308.9087},{"date":"2025-04-22","close":7207.395},{"date":"2025-04-23","close":7423.1099},{"date":"2025-04-24","close":7456.9468},{"date":"2025-04-25","close":7588.0674},{"date":"2025-04-28","close":7609.2153},{"date":"2025-04-29","close":7630.3647},{"date":"2025-04-30","close":7558.459},{"date":"2025-05-02","close":7558.459},{"date":"2025-05-07","close":7566.9185},{"date":"2025-05-08","close":7579.6079},{"date":"2025-05-09","close":7575.3789},{"date":"2025-05-12","close":7643.0527},{"date":"2025-05-13","close":7803.7817},{"date":"2025-05-14","close":7820.8945},{"date":"2025-05-15","close":7649.7583},{"date":"2025-05-16","close":7731.0483},{"date":"2025-05-19","close":7705.3794},{"date":"2025-05-20","close":7752.4414},{"date":"2025-05-21","close":7731.0483},{"date":"2025-05-22","close":7564.1919},{"date":"2025-05-23","close":7529.9639},{"date":"2025-05-26","close":7500.0161},{"date":"2025-05-27","close":7517.1299},{"date":"2025-05-28","close":7611.2544},{"date":"2025-05-29","close":7692.5439},{"date":"2025-05-30","close":7645.4805},{"date":"2025-06-02","close":7628.3691},{"date":"2025-06-04","close":7675.4297},{"date":"2025-06-05","close":7666.873},{"date":"2025-06-09","close":7619.8115},{"date":"2025-06-10","close":7666.873},{"date":"2025-06-11","close":7748.1621},{"date":"2025-06-12","close":7671.1489},{"date":"2025-06-13","close":7813.9277},{"date":"2025-06-16","close":7671.1489},{"date":"2025-06-17","close":7701.4331},{"date":"2025-06-18","close":7697.1079},{"date":"2025-06-19","close":7714.416},{"date":"2025-06-20","close":7662.4941},{"date":"2025-06-23","close":7701.4331},{"date":"2025-06-24","close":7744.7012},{"date":"2025-06-25","close":7796.6206},{"date":"2025-06-26","close":7753.3545},{"date":"2025-06-27","close":7796.6206},{"date":"2025-06-30","close":7805.2749},{"date":"2025-07-01","close":7822.5806},{"date":"2025-07-02","close":7874.5029},{"date":"2025-07-03","close":7900.46},{"date":"2025-07-04","close":7956.7065},{"date":"2025-07-07","close":7961.0356},{"date":"2025-07-08","close":7956.7065},{"date":"2025-07-09","close":7969.688},{"date":"2025-07-10","close":7974.0142},{"date":"2025-07-11","close":8012.9526},{"date":"2025-07-14","close":7894.645},{"date":"2025-07-15","close":7933.5776},{"date":"2025-07-16","close":7903.2959},{"date":"2025-07-17","close":7955.2051},{"date":"2025-07-18","close":8007.1143},{"date":"2025-07-21","close":7998.4639},{"date":"2025-07-22","close":7989.8135},{"date":"2025-07-23","close":7963.8579},{"date":"2025-07-24","close":7937.9028},{"date":"2025-07-25","close":8007.1167},{"date":"2025-07-28","close":8089.3086},{"date":"2025-07-29","close":8136.8911},{"date":"2025-07-30","close":8089.3086},{"date":"2025-07-31","close":8084.98},{"date":"2025-08-01","close":8076.3281},{"date":"2025-08-04","close":7968.1836},{"date":"2025-08-05","close":8076.3281},{"date":"2025-08-06","close":8059.0259},{"date":"2025-08-07","close":8011.4424},{"date":"2025-08-08","close":8015.7671},{"date":"2025-08-11","close":8024.4194},{"date":"2025-08-12","close":8033.0698},{"date":"2025-08-13","close":8039.1968},{"date":"2025-08-14","close":8043.5752},{"date":"2025-08-18","close":8056.7031},{"date":"2025-08-19","close":8087.3364},{"date":"2025-08-20","close":8122.3467},{"date":"2025-08-21","close":8139.8516},{"date":"2025-08-22","close":8113.5957},{"date":"2025-08-25","close":8131.1001},{"date":"2025-08-26","close":8139.8516},{"date":"2025-08-27","close":8201.1191},{"date":"2025-08-28","close":8192.3672},{"date":"2025-08-29","close":8183.6162},{"date":"2025-09-01","close":8077.1411},{"date":"2025-09-02","close":8161.7334},{"date":"2025-09-03","close":8122.3467},{"date":"2025-09-04","close":8131.1001},{"date":"2025-09-05","close":8174.8608},{"date":"2025-09-08","close":8209.8711},{"date":"2025-09-09","close":8209.8711},{"date":"2025-09-10","close":8209.8711},{"date":"2025-09-11","close":8319.2803},{"date":"2025-09-12","close":8367.9795},{"date":"2025-09-15","close":8332.5605},{"date":"2025-09-16","close":8301.5684},{"date":"2025-09-17","close":8252.8672},{"date":"2025-09-18","close":8332.5605},{"date":"2025-09-19","close":8359.127},{"date":"2025-09-22","close":8359.127},{"date":"2025-09-23","close":8390.1182},{"date":"2025-09-24","close":8376.835},{"date":"2025-09-25","close":8350.2715},{"date":"2025-09-26","close":8354.6982},{"date":"2025-09-29","close":8350.2715},{"date":"2025-09-30","close":8341.415},{"date":"2025-10-01","close":8372.4082},{"date":"2025-10-02","close":8421.1123},{"date":"2025-10-10","close":8558.3652},{"date":"2025-10-13","close":8500.8066},{"date":"2025-10-14","close":8527.6787},{"date":"2025-10-15","close":8541.1162},{"date":"2025-10-16","close":8536.6377},{"date":"2025-10-17","close":8500.8066},{"date":"2025-10-20","close":8532.1572},{"date":"2025-10-21","close":8585.9043},{"date":"2025-10-22","close":8621.7354},{"date":"2025-10-23","close":8657.5645},{"date":"2025-10-24","close":8702.3545},{"date":"2025-10-27","close":8747.1416},{"date":"2025-10-28","close":8765.0566},{"date":"2025-10-29","close":8711.3115},{"date":"2025-10-30","close":8639.6504},{"date":"2025-10-31","close":8635.1729},{"date":"2025-11-03","close":8621.7354},{"date":"2025-11-04","close":8626.2129},{"date":"2025-11-05","close":8679.959},{"date":"2025-11-06","close":8706.833},{"date":"2025-11-07","close":8702.3545},{"date":"2025-11-10","close":8702.3545},{"date":"2025-11-11","close":8805.3643},{"date":"2025-11-12","close":8859.1123},{"date":"2025-11-13","close":8886.2871},{"date":"2025-11-14","close":8741.3535},{"date":"2025-11-17","close":8723.2363},{"date":"2025-11-18","close":8632.6514},{"date":"2025-11-19","close":8650.7695},{"date":"2025-11-20","close":8736.8242},{"date":"2025-11-21","close":8677.9443},{"date":"2025-11-24","close":8782.1162},{"date":"2025-11-25","close":8786.6445},{"date":"2025-11-26","close":8895.3457},{"date":"2025-11-27","close":8913.4639},{"date":"2025-11-28","close":8949.6973},{"date":"2025-12-01","close":8972.3418},{"date":"2025-12-02","close":8913.4629},{"date":"2025-12-03","close":8931.5781},{"date":"2025-12-04","close":8985.9287},{"date":"2025-12-05","close":8985.9287},{"date":"2025-12-08","close":8972.3418},{"date":"2025-12-09","close":8985.9287},{"date":"2025-12-10","close":8981.3994},{"date":"2025-12-11","close":9062.9268},{"date":"2025-12-12","close":9149.9824},{"date":"2025-12-15","close":9053.7627},{"date":"2025-12-16","close":9007.9424},{"date":"2025-12-17","close":8980.4531},{"date":"2025-12-18","close":8916.3076},{"date":"2025-12-19","close":8916.3076},{"date":"2025-12-22","close":9007.9453},{"date":"2025-12-23","close":9067.5078},{"date":"2025-12-24","close":8916.3076},{"date":"2025-12-26","close":8879.6514},{"date":"2025-12-29","close":8975.8701},{"date":"2025-12-30","close":8847.5791},{"date":"2026-01-02","close":8838.416},{"date":"2026-01-05","close":8856.7432},{"date":"2026-01-06","close":8930.0518},{"date":"2026-01-07","close":9053.7617},{"date":"2026-01-08","close":9012.5254},{"date":"2026-01-09","close":9035.4346},{"date":"2026-01-12","close":9149.9824},{"date":"2026-01-13","close":9227.874},{"date":"2026-01-14","close":9200.1064},{"date":"2026-01-15","close":9139.9443},{"date":"2026-01-16","close":9195.4775},{"date":"2026-01-19","close":9218.6172},{"date":"2026-01-20","close":9204.7334},{"date":"2026-01-21","close":9079.7822},{"date":"2026-01-22","close":9026.1133},{"date":"2026-01-23","close":9021.542},{"date":"2026-01-26","close":8838.6416},{"date":"2026-01-27","close":8875.2207},{"date":"2026-01-28","close":8724.3281},{"date":"2026-01-29","close":8715.1836},{"date":"2026-01-30","close":8839.1367},{"date":"2026-02-02","close":8899.2988},{"date":"2026-02-03","close":8987.2256},{"date":"2026-02-04","close":8917.8096},{"date":"2026-02-05","close":9019.6211},{"date":"2026-02-06","close":8954.833},{"date":"2026-02-09","close":9102.9229},{"date":"2026-02-10","close":9102.9229},{"date":"2026-02-11","close":9070.5283},{"date":"2026-02-12","close":8991.0439},{"date":"2026-02-13","close":8883.5068},{"date":"2026-02-19","close":9042.4746},{"date":"2026-02-20","close":8977.0176},{"date":"2026-02-23","close":8986.3691},{"date":"2026-02-24","close":8934.9365},{"date":"2026-02-25","close":8846.1025},{"date":"2026-02-26","close":8878.8311},{"date":"2026-02-27","close":8897.5332},{"date":"2026-03-03","close":9005.0713},{"date":"2026-03-04","close":9000.3945},{"date":"2026-03-05","close":9028.4492},{"date":"2026-03-06","close":9033.124},{"date":"2026-03-09","close":8967.666},{"date":"2026-03-10","close":8995.7188},{"date":"2026-03-11","close":8967.666},{"date":"2026-03-12","close":8958.2168},{"date":"2026-03-13","close":8920.418},{"date":"2026-03-16","close":8920.418},{"date":"2026-03-17","close":8929.8672},{"date":"2026-03-18","close":8906.2432},{"date":"2026-03-19","close":8858.9961},{"date":"2026-03-20","close":8882.6191},{"date":"2026-03-23","close":8734.4219},{"date":"2026-03-24","close":8706.4111},{"date":"2026-03-25","close":8818.4512},{"date":"2026-03-26","close":8823.1191},{"date":"2026-03-27","close":8785.7734},{"date":"2026-03-30","close":8683.0703},{"date":"2026-03-31","close":8771.7686},{"date":"2026-04-01","close":8837.125},{"date":"2026-04-02","close":8846.4619},{"date":"2026-04-03","close":9091.5332},{"date":"2026-04-06","close":8837.125},{"date":"2026-04-07","close":8851.1299},{"date":"2026-04-08","close":8883.8076},{"date":"2026-04-09","close":8949.1641},{"date":"2026-04-10","close":9005.1855},{"date":"2026-04-13","close":9009.8535},{"date":"2026-04-14","close":9127.8438},{"date":"2026-04-15","close":9090.0869},{"date":"2026-04-16","close":9061.7695},{"date":"2026-04-17","close":9127.8438},{"date":"2026-04-20","close":9217.5176},{"date":"2026-04-21","close":9179.7607},{"date":"2026-04-22","close":9175.042},{"date":"2026-04-23","close":9193.9199},{"date":"2026-04-24","close":9203.3594},{"date":"2026-04-27","close":9146.7217},{"date":"2026-04-28","close":9123.125},{"date":"2026-04-29","close":9118.4053},{"date":"2026-04-30","close":9047.6104},{"date":"2026-05-04","close":9066.4893},{"date":"2026-05-06","close":9047.6104},{"date":"2026-05-07","close":9099.5264},{"date":"2026-05-08","close":9118.4053},{"date":"2026-05-11","close":9080.6484},{"date":"2026-05-12","close":9165.6016},{"date":"2026-05-13","close":9212.7998},{"date":"2026-05-14","close":9213.7529},{"date":"2026-05-15","close":9261.4678},{"date":"2026-05-18","close":9156.4951},{"date":"2026-05-19","close":9256.6973},{"date":"2026-05-20","close":9228.0664},{"date":"2026-05-21","close":9318.7256},{"date":"2026-05-22","close":9371.2119},{"date":"2026-05-26","close":9390.2988},{"date":"2026-05-27","close":9447.5566},{"date":"2026-05-28","close":9399.8408},{"date":"2026-05-29","close":9476.1855},{"date":"2026-06-01","close":9509.5859},{"date":"2026-06-02","close":9547.7568},{"date":"2026-06-04","close":9695.6729},{"date":"2026-06-05","close":9800.6475},{"date":"2026-06-08","close":9605.0146},{"date":"2026-06-09","close":9509.5859},{"date":"2026-06-10","close":9633.6445},{"date":"2026-06-11","close":9557.3008},{"date":"2026-06-12","close":9669.2402},{"date":"2026-06-15","close":9746.4395},{"date":"2026-06-16","close":9722.3145},{"date":"2026-06-17","close":9780.2139},{"date":"2026-06-18","close":9828.4639},{"date":"2026-06-19","close":9842.9385},{"date":"2026-06-22","close":9852.5889},{"date":"2026-06-23","close":9847.7627},{"date":"2026-06-24","close":9794.6895},{"date":"2026-06-25","close":9857.4131},{"date":"2026-06-26","close":9896.0127},{"date":"2026-06-29","close":9896.0137},{"date":"2026-06-30","close":10069.7119},{"date":"2026-07-01","close":10084.1865},{"date":"2026-07-02","close":10093.8369},{"date":"2026-07-03","close":9847.7637},{"date":"2026-07-06","close":9929.7881},{"date":"2026-07-07","close":9929.7881},{"date":"2026-07-08","close":9688.5391},{"date":"2026-07-09","close":9683.7148},{"date":"2026-07-10","close":9760.9141},{"date":"2026-07-13","close":9731.9648},{"date":"2026-07-14","close":9609.9482},{"date":"2026-07-15","close":9619.71},{"date":"2026-07-16","close":9595.3076},{"date":"2026-07-20","close":9517.2168},{"date":"2026-07-21","close":9439.127},{"date":"2026-07-22","close":9507.4551},{"date":"2026-07-23","close":9453.7686},{"date":"2026-07-24","close":9434.2461},{"date":"2026-07-27","close":9522.0977},{"date":"2026-07-28","close":9434.2461},{"date":"2026-07-29","close":9439.127},{"date":"2026-07-30","close":9190.2148},{"date":"2026-07-31","close":9370.7979},{"date":"2026-08-03","close":9395.2012},{"date":"2026-08-04","close":9434.2461},{"date":"2026-08-05","close":9507.4551},{"date":"2026-08-06","close":9541.6201},{"date":"2026-08-07","close":9497.6943},{"date":"2026-08-10","close":9531.8594},{"date":"2026-08-11","close":9536.7393},{"date":"2026-08-12","close":9546.5},{"date":"2026-08-13","close":9608.7471},{"date":"2026-08-14","close":9579.1055},{"date":"2026-08-18","close":9450.6602},{"date":"2026-08-19","close":9307.3936},{"date":"2026-08-20","close":9257.9912},{"date":"2026-08-21","close":9139.4258},{"date":"2026-08-24","close":9159.1865},{"date":"2026-08-25","close":9238.2305},{"date":"2026-08-26","close":9213.5293},{"date":"2026-08-27","close":9183.8877},{"date":"2026-08-28","close":9119.6641},{"date":"2026-08-31","close":9035.6807},{"date":"2026-09-01","close":8991.2188},{"date":"2026-09-02","close":8912.1748},{"date":"2026-09-03","close":8847.9521},{"date":"2026-09-04","close":8852.8916},{"date":"2026-09-07","close":8719.5059},{"date":"2026-09-08","close":8729.3867},{"date":"2026-09-09","close":8645.4023},{"date":"2026-09-10","close":8615.7607},{"date":"2026-09-11","close":8596.0},{"date":"2026-09-14","close":8531.1426},{"date":"2026-09-15","close":8536.0879},{"date":"2026-09-16","close":8560.8164},{"date":"2026-09-17","close":8620.1631},{"date":"2026-09-18","close":8649.8369},{"date":"2026-09-21","close":8689.4014},{"date":"2026-09-22","close":8610.2725},{"date":"2026-09-23","close":8555.8701},{"date":"2026-09-28","close":8585.5439},{"date":"2026-09-29","close":8526.1973},{"date":"2026-09-30","close":8545.9795},{"date":"2026-10-01","close":8491.5781},{"date":"2026-10-02","close":8550.9248},{"date":"2026-10-06","close":8590.4893},{"date":"2026-10-07","close":8550.9248},{"date":"2026-10-08","close":8486.6318},{"date":"2026-10-12","close":8536.0879},{"date":"2026-10-13","close":8635.0},{"date":"2026-10-14","close":8565.0},{"date":"2026-10-15","close":8590.0},{"date":"2026-10-16","close":8575.0},{"date":"2026-10-19","close":8560.0},{"date":"2026-10-20","close":8540.0},{"date":"2026-10-21","close":8525.0},{"date":"2026-10-22","close":8515.0},{"date":"2026-10-23","close":8480.0}],"chart_data":[{"date":"2024-10-23","open":7880,"high":7880,"low":7810,"close":7845,"volume":23527},{"date":"2024-10-24","open":8058,"high":8058,"low":7792,"close":7813,"volume":41929},{"date":"2024-10-25","open":7850,"high":7850,"low":7761,"close":7833,"volume":53745},{"date":"2024-10-28","open":7831,"high":7853,"low":7793,"close":7809,"volume":91571},{"date":"2024-10-29","open":7815,"high":7825,"low":7780,"close":7825,"volume":27410},{"date":"2024-10-30","open":8534,"high":8560,"low":8515,"close":8532,"volume":20310},{"date":"2024-10-31","open":7744,"high":7797,"low":7724,"close":7734,"volume":241806},{"date":"2024-11-01","open":7628,"high":7684,"low":7628,"close":7663,"volume":121901},{"date":"2024-11-04","open":7679,"high":7679,"low":7600,"close":7651,"volume":10852},{"date":"2024-11-05","open":8347,"high":8355,"low":8326,"close":8352,"volume":15529},{"date":"2024-11-06","open":7752,"high":7966,"low":7715,"close":7912,"volume":219490},{"date":"2024-11-07","open":7995,"high":7995,"low":7875,"close":7932,"volume":155132},{"date":"2024-11-08","open":7951,"high":7951,"low":7842,"close":7881,"volume":105912},{"date":"2024-11-11","open":7908,"high":8037,"low":7871,"close":8015,"volume":138626},{"date":"2024-11-12","open":8024,"high":8024,"low":7965,"close":8007,"volume":29428},{"date":"2024-11-13","open":7956,"high":7993,"low":7938,"close":7956,"volume":85084},{"date":"2024-11-14","open":8032,"high":8032,"low":7898,"close":7948,"volume":83041},{"date":"2024-11-15","open":7939,"high":7939,"low":7832,"close":7840,"volume":33332},{"date":"2024-11-18","open":8037,"high":8037,"low":7708,"close":7768,"volume":37163},{"date":"2024-11-19","open":7702,"high":7772,"low":7702,"close":7772,"volume":50220},{"date":"2024-11-20","open":7994,"high":8063,"low":7735,"close":7756,"volume":184985},{"date":"2024-11-21","open":7766,"high":7785,"low":7752,"close":7776,"volume":82441},{"date":"2024-11-22","open":7911,"high":7911,"low":7801,"close":7880,"volume":90787},{"date":"2024-11-25","open":7884,"high":7956,"low":7884,"close":7956,"volume":84269},{"date":"2024-11-26","open":7956,"high":7983,"low":7938,"close":7968,"volume":82889},{"date":"2024-11-27","open":7974,"high":7995,"low":7969,"close":7988,"volume":54238},{"date":"2024-11-28","open":7995,"high":7995,"low":7939,"close":7964,"volume":52156},{"date":"2024-11-29","open":7966,"high":7997,"low":7959,"close":7992,"volume":192358},{"date":"2024-12-02","open":7962,"high":8034,"low":7959,"close":8016,"volume":150175},{"date":"2024-12-03","open":8060,"high":8060,"low":8012,"close":8040,"volume":170867},{"date":"2024-12-04","open":7995,"high":8111,"low":7995,"close":8080,"volume":256205},{"date":"2024-12-05","open":8086,"high":8094,"low":8071,"close":8076,"volume":165391},{"date":"2024-12-06","open":8096,"high":8096,"low":7991,"close":8036,"volume":199630},{"date":"2024-12-09","open":8006,"high":8171,"low":8006,"close":8168,"volume":182926},{"date":"2024-12-10","open":8169,"high":8169,"low":8077,"close":8084,"volume":196019},{"date":"2024-12-11","open":8234,"high":8248,"low":8056,"close":8076,"volume":123551},{"date":"2024-12-12","open":8370,"high":8370,"low":8044,"close":8068,"volume":205310},{"date":"2024-12-13","open":8067,"high":8071,"low":8027,"close":8043,"volume":196058},{"date":"2024-12-16","open":8044,"high":8153,"low":8044,"close":8136,"volume":169877},{"date":"2024-12-17","open":8136,"high":8184,"low":8112,"close":8177,"volume":166310},{"date":"2024-12-18","open":8177,"high":8181,"low":8121,"close":8136,"volume":146410},{"date":"2024-12-19","open":8092,"high":8092,"low":7988,"close":7995,"volume":187429},{"date":"2024-12-20","open":8042,"high":8042,"low":7914,"close":7971,"volume":163908},{"date":"2024-12-23","open":8034,"high":8076,"low":8023,"close":8076,"volume":155787},{"date":"2024-12-24","open":8233,"high":8233,"low":8084,"close":8104,"volume":132896},{"date":"2024-12-26","open":8205,"high":8205,"low":8114,"close":8169,"volume":192995},{"date":"2024-12-27","open":8181,"high":8349,"low":8181,"close":8221,"volume":122582},{"date":"2024-12-30","open":8221,"high":8221,"low":8157,"close":8157,"volume":43870},{"date":"2025-01-02","open":8113,"high":8122,"low":8085,"close":8092,"volume":52415},{"date":"2025-01-03","open":8075,"high":8075,"low":8026,"close":8047,"volume":79683},{"date":"2025-01-06","open":8104,"high":8130,"low":8088,"close":8100,"volume":67771},{"date":"2025-01-07","open":8126,"high":8126,"low":7978,"close":7995,"volume":126313},{"date":"2025-01-08","open":7994,"high":8019,"low":7956,"close":7987,"volume":43539},{"date":"2025-01-09","open":7986,"high":8034,"low":7986,"close":8023,"volume":41931},{"date":"2025-01-10","open":8062,"high":8062,"low":7955,"close":8027,"volume":52550},{"date":"2025-01-13","open":8026,"high":8026,"low":7933,"close":7962,"volume":83064},{"date":"2025-01-14","open":7959,"high":8040,"low":7959,"close":7987,"volume":24819},{"date":"2025-01-15","open":7987,"high":7999,"low":7946,"close":7983,"volume":38382},{"date":"2025-01-16","open":7990,"high":8036,"low":7990,"close":8020,"volume":37369},{"date":"2025-01-17","open":8012,"high":8065,"low":7974,"close":8061,"volume":20425},{"date":"2025-01-20","open":8058,"high":8067,"low":8026,"close":8048,"volume":49751},{"date":"2025-01-21","open":8052,"high":8052,"low":7978,"close":8016,"volume":51917},{"date":"2025-01-22","open":8055,"high":8061,"low":8029,"close":8057,"volume":38196},{"date":"2025-01-23","open":8074,"high":8093,"low":8051,"close":8085,"volume":35752},{"date":"2025-01-24","open":8085,"high":8114,"low":8079,"close":8093,"volume":15871},{"date":"2025-01-31","open":8097,"high":8254,"low":8011,"close":8236,"volume":97266},{"date":"2025-02-03","open":8236,"high":8236,"low":8155,"close":8187,"volume":57720},{"date":"2025-02-04","open":8294,"high":8294,"low":8183,"close":8212,"volume":31237},{"date":"2025-02-05","open":8225,"high":8225,"low":8106,"close":8106,"volume":58936},{"date":"2025-02-06","open":7846,"high":8195,"low":7846,"close":8175,"volume":28830},{"date":"2025-02-07","open":8176,"high":8212,"low":8176,"close":8191,"volume":21497},{"date":"2025-02-10","open":8190,"high":8190,"low":8155,"close":8171,"volume":28453},{"date":"2025-02-11","open":8175,"high":8215,"low":8175,"close":8195,"volume":22605},{"date":"2025-02-12","open":8208,"high":8376,"low":8199,"close":8208,"volume":32361},{"date":"2025-02-13","open":8208,"high":8224,"low":8186,"close":8199,"volume":27653},{"date":"2025-02-14","open":8250,"high":8250,"low":8182,"close":8195,"volume":14923},{"date":"2025-02-17","open":8186,"high":8186,"low":8116,"close":8129,"volume":64530},{"date":"2025-02-18","open":8150,"high":8163,"low":8104,"close":8142,"volume":20090},{"date":"2025-02-19","open":8182,"high":8182,"low":8126,"close":8142,"volume":26708},{"date":"2025-02-20","open":8290,"high":8290,"low":8133,"close":8150,"volume":45497},{"date":"2025-02-21","open":8181,"high":8181,"low":8121,"close":8146,"volume":20542},{"date":"2025-02-24","open":8147,"high":8147,"low":8034,"close":8059,"volume":43385},{"date":"2025-02-25","open":8088,"high":8088,"low":8053,"close":8063,"volume":16623},{"date":"2025-02-26","open":8096,"high":8133,"low":8091,"close":8133,"volume":16275},{"date":"2025-02-27","open":8287,"high":8287,"low":8077,"close":8150,"volume":14300},{"date":"2025-02-28","open":8146,"high":8162,"low":8099,"close":8146,"volume":39986},{"date":"2025-03-04","open":8258,"high":8258,"low":8149,"close":8245,"volume":25722},{"date":"2025-03-05","open":8259,"high":8259,"low":8126,"close":8142,"volume":20711},{"date":"2025-03-06","open":8293,"high":8293,"low":8111,"close":8154,"volume":22939},{"date":"2025-03-07","open":8180,"high":8180,"low":8061,"close":8075,"volume":35716},{"date":"2025-03-10","open":8169,"high":8233,"low":8097,"close":8233,"volume":14080},{"date":"2025-03-11","open":8211,"high":8211,"low":7987,"close":8030,"volume":35778},{"date":"2025-03-12","open":7952,"high":7965,"low":7926,"close":7939,"volume":48110},{"date":"2025-03-13","open":7985,"high":8025,"low":7858,"close":7876,"volume":35275},{"date":"2025-03-14","open":8021,"high":8021,"low":7821,"close":7839,"volume":19705},{"date":"2025-03-17","open":8036,"high":8051,"low":7829,"close":7843,"volume":25929},{"date":"2025-03-18","open":7987,"high":7987,"low":7841,"close":7960,"volume":13218},{"date":"2025-03-19","open":8029,"high":8029,"low":7906,"close":7927,"volume":15715},{"date":"2025-03-20","open":8028,"high":8028,"low":7988,"close":8019,"volume":16881},{"date":"2025-03-21","open":8028,"high":8054,"low":8006,"close":8010,"volume":13142},{"date":"2025-03-24","open":8034,"high":8085,"low":8018,"close":8085,"volume":48359},{"date":"2025-03-25","open":8148,"high":8156,"low":8085,"close":8119,"volume":14522},{"date":"2025-03-26","open":8156,"high":8161,"low":8044,"close":8073,"volume":17186},{"date":"2025-03-27","open":8170,"high":8170,"low":7997,"close":8039,"volume":11558},{"date":"2025-03-28","open":8109,"high":8109,"low":8038,"close":8048,"volume":10411},{"date":"2025-03-31","open":8148,"high":8148,"low":7904,"close":7960,"volume":24289},{"date":"2025-04-01","open":8188,"high":8188,"low":7965,"close":8027,"volume":23551},{"date":"2025-04-02","open":8025,"high":8025,"low":7946,"close":7973,"volume":14954},{"date":"2025-04-03","open":7963,"high":7973,"low":7902,"close":7914,"volume":16821},{"date":"2025-04-04","open":7908,"high":7911,"low":7584,"close":7626,"volume":60105},{"date":"2025-04-07","open":7230,"high":7477,"low":7089,"close":7182,"volume":54558},{"date":"2025-04-08","open":7656,"high":7656,"low":7388,"close":7442,"volume":15754},{"date":"2025-04-09","open":7645,"high":7645,"low":7181,"close":7249,"volume":24016},{"date":"2025-04-10","open":7613,"high":7707,"low":7470,"close":7672,"volume":18325},{"date":"2025-04-11","open":7851,"high":7851,"low":7326,"close":7504,"volume":15782},{"date":"2025-04-14","open":7728,"high":7728,"low":7378,"close":7427,"volume":19387},{"date":"2025-04-15","open":7579,"high":7579,"low":7420,"close":7461,"volume":30766},{"date":"2025-04-16","open":7613,"high":7613,"low":7387,"close":7419,"volume":6780},{"date":"2025-04-17","open":7416,"high":7416,"low":7259,"close":7355,"volume":15638},{"date":"2025-04-18","open":7574,"high":7574,"low":7368,"close":7394,"volume":5099},{"date":"2025-04-21","open":7521,"high":7521,"low":7278,"close":7309,"volume":10057},{"date":"2025-04-22","open":6860,"high":7269,"low":6860,"close":7207,"volume":23497},{"date":"2025-04-23","open":7390,"high":7427,"low":7382,"close":7423,"volume":3793},{"date":"2025-04-24","open":7429,"high":7457,"low":7417,"close":7457,"volume":10959},{"date":"2025-04-25","open":7676,"high":7676,"low":7249,"close":7588,"volume":15692},{"date":"2025-04-28","open":7590,"high":7609,"low":7568,"close":7609,"volume":11164},{"date":"2025-04-29","open":7677,"high":7677,"low":7607,"close":7630,"volume":9207},{"date":"2025-04-30","open":7677,"high":7677,"low":7544,"close":7558,"volume":17653},{"date":"2025-05-02","open":7778,"high":7778,"low":7558,"close":7558,"volume":17223},{"date":"2025-05-07","open":7739,"high":7739,"low":7481,"close":7567,"volume":13222},{"date":"2025-05-08","open":7569,"high":7615,"low":7552,"close":7580,"volume":12817},{"date":"2025-05-09","open":7613,"high":7640,"low":7571,"close":7575,"volume":18973},{"date":"2025-05-12","open":7748,"high":7748,"low":7588,"close":7643,"volume":9397},{"date":"2025-05-13","open":7737,"high":7821,"low":7737,"close":7804,"volume":19736},{"date":"2025-05-14","open":7921,"high":7921,"low":7772,"close":7821,"volume":27429},{"date":"2025-05-15","open":7642,"high":7739,"low":7629,"close":7650,"volume":26972},{"date":"2025-05-16","open":7796,"high":7796,"low":7653,"close":7731,"volume":7259},{"date":"2025-05-19","open":7903,"high":7903,"low":7690,"close":7705,"volume":19390},{"date":"2025-05-20","open":7816,"high":7816,"low":7739,"close":7752,"volume":13080},{"date":"2025-05-21","open":7767,"high":7767,"low":7711,"close":7731,"volume":11714},{"date":"2025-05-22","open":7605,"high":7898,"low":7529,"close":7564,"volume":23002},{"date":"2025-05-23","open":7736,"high":7736,"low":7508,"close":7530,"volume":10732},{"date":"2025-05-26","open":7657,"high":7657,"low":7465,"close":7500,"volume":16106},{"date":"2025-05-27","open":7608,"high":7608,"low":7489,"close":7517,"volume":6604},{"date":"2025-05-28","open":7530,"high":7621,"low":7530,"close":7611,"volume":10084},{"date":"2025-05-29","open":7774,"high":7779,"low":7538,"close":7693,"volume":9881},{"date":"2025-05-30","open":7843,"high":7843,"low":7571,"close":7645,"volume":11154},{"date":"2025-06-02","open":7701,"high":7701,"low":7615,"close":7628,"volume":5372},{"date":"2025-06-04","open":7853,"high":7853,"low":7628,"close":7675,"volume":17442},{"date":"2025-06-05","open":7706,"high":7706,"low":7642,"close":7667,"volume":44264},{"date":"2025-06-09","open":7735,"high":7735,"low":7600,"close":7620,"volume":27406},{"date":"2025-06-10","open":7749,"high":7749,"low":7620,"close":7667,"volume":13037},{"date":"2025-06-11","open":7657,"high":7748,"low":7657,"close":7748,"volume":39190},{"date":"2025-06-12","open":7865,"high":7865,"low":7646,"close":7671,"volume":28726},{"date":"2025-06-13","open":7798,"high":7822,"low":7642,"close":7814,"volume":22968},{"date":"2025-06-16","open":7818,"high":7818,"low":7667,"close":7671,"volume":28432},{"date":"2025-06-17","open":7805,"high":7805,"low":7671,"close":7701,"volume":11905},{"date":"2025-06-18","open":7712,"high":7712,"low":7672,"close":7697,"volume":11630},{"date":"2025-06-19","open":7752,"high":7752,"low":7700,"close":7714,"volume":13147},{"date":"2025-06-20","open":7762,"high":7762,"low":7648,"close":7662,"volume":6983},{"date":"2025-06-23","open":7659,"high":7715,"low":7656,"close":7701,"volume":22234},{"date":"2025-06-24","open":7721,"high":7756,"low":7721,"close":7745,"volume":25724},{"date":"2025-06-25","open":7897,"high":7897,"low":7731,"close":7797,"volume":7176},{"date":"2025-06-26","open":7801,"high":7801,"low":7710,"close":7753,"volume":21606},{"date":"2025-06-27","open":7874,"high":7874,"low":7744,"close":7797,"volume":13673},{"date":"2025-06-30","open":7906,"high":7906,"low":7773,"close":7805,"volume":32382},{"date":"2025-07-01","open":7894,"high":7894,"low":7790,"close":7823,"volume":11712},{"date":"2025-07-02","open":7880,"high":7880,"low":7841,"close":7875,"volume":10241},{"date":"2025-07-03","open":7876,"high":7908,"low":7871,"close":7900,"volume":13715},{"date":"2025-07-04","open":7957,"high":8002,"low":7915,"close":7957,"volume":25937},{"date":"2025-07-07","open":7952,"high":7982,"low":7789,"close":7961,"volume":19303},{"date":"2025-07-08","open":7994,"high":7994,"low":7924,"close":7957,"volume":8140},{"date":"2025-07-09","open":8141,"high":8141,"low":7914,"close":7970,"volume":9107},{"date":"2025-07-10","open":8000,"high":8000,"low":7959,"close":7974,"volume":21780},{"date":"2025-07-11","open":8058,"high":8058,"low":7979,"close":8013,"volume":27343},{"date":"2025-07-14","open":8003,"high":8003,"low":7866,"close":7895,"volume":23583},{"date":"2025-07-15","open":7946,"high":7946,"low":7902,"close":7934,"volume":20379},{"date":"2025-07-16","open":8003,"high":8003,"low":7891,"close":7903,"volume":7618},{"date":"2025-07-17","open":7975,"high":7975,"low":7892,"close":7955,"volume":18541},{"date":"2025-07-18","open":7958,"high":8030,"low":7958,"close":8007,"volume":28591},{"date":"2025-07-21","open":8012,"high":8038,"low":7995,"close":7998,"volume":14985},{"date":"2025-07-22","open":8034,"high":8034,"low":7961,"close":7990,"volume":12956},{"date":"2025-07-23","open":8107,"high":8107,"low":7924,"close":7964,"volume":15404},{"date":"2025-07-24","open":8041,"high":8041,"low":7919,"close":7938,"volume":16287},{"date":"2025-07-25","open":7943,"high":8007,"low":7943,"close":8007,"volume":10644},{"date":"2025-07-28","open":8041,"high":8092,"low":8041,"close":8089,"volume":27717},{"date":"2025-07-29","open":8089,"high":8137,"low":8089,"close":8137,"volume":13723},{"date":"2025-07-30","open":8128,"high":8128,"low":8041,"close":8089,"volume":10797},{"date":"2025-07-31","open":8090,"high":8165,"low":8035,"close":8085,"volume":9742},{"date":"2025-08-01","open":7793,"high":8097,"low":7793,"close":8076,"volume":20904},{"date":"2025-08-04","open":8074,"high":8074,"low":7916,"close":7968,"volume":25869},{"date":"2025-08-05","open":8046,"high":8080,"low":8002,"close":8076,"volume":17227},{"date":"2025-08-06","open":8090,"high":8090,"low":8020,"close":8059,"volume":18457},{"date":"2025-08-07","open":8090,"high":8090,"low":8003,"close":8011,"volume":35117},{"date":"2025-08-08","open":8120,"high":8120,"low":7957,"close":8016,"volume":18530},{"date":"2025-08-11","open":8015,"high":8045,"low":7972,"close":8024,"volume":23300},{"date":"2025-08-12","open":8050,"high":8050,"low":8001,"close":8033,"volume":28815},{"date":"2025-08-13","open":8131,"high":8131,"low":8035,"close":8039,"volume":12396},{"date":"2025-08-14","open":8105,"high":8105,"low":8040,"close":8044,"volume":21296},{"date":"2025-08-18","open":8123,"high":8123,"low":8057,"close":8057,"volume":14213},{"date":"2025-08-19","open":8057,"high":8100,"low":8057,"close":8087,"volume":16393},{"date":"2025-08-20","open":8126,"high":8126,"low":8100,"close":8122,"volume":17096},{"date":"2025-08-21","open":8122,"high":8149,"low":8118,"close":8140,"volume":23505},{"date":"2025-08-22","open":8217,"high":8217,"low":8091,"close":8114,"volume":8528},{"date":"2025-08-25","open":8114,"high":8164,"low":8114,"close":8131,"volume":4946},{"date":"2025-08-26","open":8237,"high":8237,"low":8071,"close":8140,"volume":8683},{"date":"2025-08-27","open":8192,"high":8206,"low":8160,"close":8201,"volume":16481},{"date":"2025-08-28","open":8201,"high":8216,"low":8171,"close":8192,"volume":10683},{"date":"2025-08-29","open":8201,"high":8201,"low":8160,"close":8184,"volume":4913},{"date":"2025-09-01","open":7913,"high":8130,"low":7913,"close":8077,"volume":5243},{"date":"2025-09-02","open":8198,"high":8198,"low":8133,"close":8162,"volume":15402},{"date":"2025-09-03","open":8164,"high":8164,"low":8114,"close":8122,"volume":20711},{"date":"2025-09-04","open":8149,"high":8149,"low":8104,"close":8131,"volume":16665},{"date":"2025-09-05","open":8219,"high":8219,"low":8145,"close":8175,"volume":12871},{"date":"2025-09-08","open":8173,"high":8210,"low":8135,"close":8210,"volume":18735},{"date":"2025-09-09","open":8210,"high":8210,"low":8182,"close":8210,"volume":19137},{"date":"2025-09-10","open":8215,"high":8218,"low":8196,"close":8210,"volume":16656},{"date":"2025-09-11","open":8210,"high":8319,"low":8210,"close":8319,"volume":28513},{"date":"2025-09-12","open":8414,"high":8414,"low":8368,"close":8368,"volume":26935},{"date":"2025-09-15","open":8412,"high":8412,"low":8328,"close":8333,"volume":7406},{"date":"2025-09-16","open":8465,"high":8465,"low":8297,"close":8302,"volume":16190},{"date":"2025-09-17","open":8296,"high":8296,"low":8253,"close":8253,"volume":23224},{"date":"2025-09-18","open":8313,"high":8333,"low":8295,"close":8333,"volume":14272},{"date":"2025-09-19","open":8398,"high":8406,"low":8349,"close":8359,"volume":25487},{"date":"2025-09-22","open":8285,"high":8393,"low":8285,"close":8359,"volume":27317},{"date":"2025-09-23","open":8408,"high":8408,"low":8357,"close":8390,"volume":19975},{"date":"2025-09-24","open":8414,"high":8414,"low":8340,"close":8377,"volume":21400},{"date":"2025-09-25","open":8414,"high":8423,"low":8350,"close":8350,"volume":8494},{"date":"2025-09-26","open":8414,"high":8414,"low":8335,"close":8355,"volume":11825},{"date":"2025-09-29","open":8339,"high":8404,"low":8339,"close":8350,"volume":18386},{"date":"2025-09-30","open":8349,"high":8375,"low":8338,"close":8341,"volume":28496},{"date":"2025-10-01","open":8343,"high":8409,"low":8343,"close":8372,"volume":25070},{"date":"2025-10-02","open":8411,"high":8458,"low":8411,"close":8421,"volume":23624},{"date":"2025-10-10","open":8413,"high":8558,"low":8413,"close":8558,"volume":37539},{"date":"2025-10-13","open":8412,"high":8513,"low":8402,"close":8501,"volume":20830},{"date":"2025-10-14","open":8600,"high":8600,"low":8511,"close":8528,"volume":11866},{"date":"2025-10-15","open":8530,"high":8556,"low":8530,"close":8541,"volume":17755},{"date":"2025-10-16","open":8541,"high":8555,"low":8537,"close":8537,"volume":17519},{"date":"2025-10-17","open":8534,"high":8534,"low":8478,"close":8501,"volume":16325},{"date":"2025-10-20","open":8503,"high":8536,"low":8503,"close":8532,"volume":33958},{"date":"2025-10-21","open":8535,"high":8591,"low":8528,"close":8586,"volume":20834},{"date":"2025-10-22","open":8602,"high":8626,"low":8588,"close":8622,"volume":10975},{"date":"2025-10-23","open":8620,"high":8658,"low":8600,"close":8658,"volume":22536},{"date":"2025-10-24","open":8686,"high":8706,"low":8668,"close":8702,"volume":17911},{"date":"2025-10-27","open":8702,"high":8756,"low":8700,"close":8747,"volume":24211},{"date":"2025-10-28","open":8760,"high":8773,"low":8674,"close":8765,"volume":16209},{"date":"2025-10-29","open":8781,"high":8781,"low":8701,"close":8711,"volume":11905},{"date":"2025-10-30","open":8710,"high":8710,"low":8605,"close":8640,"volume":23375},{"date":"2025-10-31","open":8640,"high":8650,"low":8625,"close":8635,"volume":8066},{"date":"2025-11-03","open":8636,"high":8650,"low":8606,"close":8622,"volume":19212,"rsi_14":60.0,"sma_20":9467.77,"sma_60":9181.07,"sma_120":8858.29},{"date":"2025-11-04","open":8622,"high":8636,"low":8575,"close":8626,"volume":15899,"rsi_14":59.39,"sma_20":9483.37,"sma_60":9193.14,"sma_120":8868.76},{"date":"2025-11-05","open":8430,"high":8685,"low":8430,"close":8680,"volume":31202,"rsi_14":64.38,"sma_20":9500.45,"sma_60":9204.25,"sma_120":8879.77},{"date":"2025-11-06","open":8738,"high":8738,"low":8663,"close":8707,"volume":11944,"rsi_14":70.58,"sma_20":9516.1,"sma_60":9216.16,"sma_120":8890.39},{"date":"2025-11-07","open":8686,"high":8709,"low":8668,"close":8702,"volume":15191,"rsi_14":68.13,"sma_20":9524.07,"sma_60":9228.87,"sma_120":8899.5},{"date":"2025-11-10","open":8743,"high":8752,"low":8702,"close":8702,"volume":19418,"rsi_14":63.9,"sma_20":9535.14,"sma_60":9241.51,"sma_120":8908.46},{"date":"2025-11-11","open":8772,"high":8805,"low":8704,"close":8805,"volume":15332,"rsi_14":68.98,"sma_20":9550.36,"sma_60":9255.84,"sma_120":8919.93},{"date":"2025-11-12","open":8802,"high":8892,"low":8794,"close":8859,"volume":26351,"rsi_14":70.2,"sma_20":9568.14,"sma_60":9271.06,"sma_120":8931.17},{"date":"2025-11-13","open":8952,"high":8952,"low":8879,"close":8886,"volume":14997,"rsi_14":68.98,"sma_20":9587.51,"sma_60":9286.66,"sma_120":8942.87},{"date":"2025-11-14","open":8879,"high":8890,"low":8723,"close":8741,"volume":19345,"rsi_14":49.49,"sma_20":9600.76,"sma_60":9299.54,"sma_120":8952.87},{"date":"2025-11-17","open":8742,"high":8751,"low":8713,"close":8723,"volume":10457,"rsi_14":46.27,"sma_20":9611.35,"sma_60":9311.83,"sma_120":8962.84},{"date":"2025-11-18","open":8857,"high":8857,"low":8633,"close":8633,"volume":14729,"rsi_14":43.75,"sma_20":9613.86,"sma_60":9321.88,"sma_120":8973.49},{"date":"2025-11-19","open":8803,"high":8803,"low":8621,"close":8651,"volume":21705,"rsi_14":51.13,"sma_20":9615.6,"sma_60":9331.65,"sma_120":8984.65},{"date":"2025-11-20","open":8787,"high":8787,"low":8696,"close":8737,"volume":22546,"rsi_14":58.02,"sma_20":9620.02,"sma_60":9342.67,"sma_120":8996.87},{"date":"2025-11-21","open":8737,"high":8737,"low":8660,"close":8678,"volume":12317,"rsi_14":54.21,"sma_20":9618.71,"sma_60":9353.07,"sma_120":9008.41},{"date":"2025-11-24","open":8677,"high":8787,"low":8677,"close":8782,"volume":5130,"rsi_14":60.02,"sma_20":9620.68,"sma_60":9365.09,"sma_120":9020.04},{"date":"2025-11-25","open":8782,"high":8787,"low":8764,"close":8787,"volume":7218,"rsi_14":57.26,"sma_20":9621.88,"sma_60":9377.03,"sma_120":9030.97},{"date":"2025-11-26","open":8789,"high":8895,"low":8784,"close":8895,"volume":25555,"rsi_14":61.46,"sma_20":9632.13,"sma_60":9389.84,"sma_120":9043.3},{"date":"2025-11-27","open":8895,"high":8954,"low":8895,"close":8913,"volume":17320,"rsi_14":62.58,"sma_20":9647.25,"sma_60":9403.13,"sma_120":9055.96},{"date":"2025-11-28","open":8913,"high":8950,"low":8909,"close":8950,"volume":20744,"rsi_14":64.13,"sma_20":9664.64,"sma_60":9417.25,"sma_120":9068.56},{"date":"2025-12-01","open":8950,"high":8981,"low":8941,"close":8972,"volume":19906,"rsi_14":60.56,"sma_20":9684.04,"sma_60":9431.96,"sma_120":9081.45},{"date":"2025-12-02","open":8972,"high":8972,"low":8909,"close":8913,"volume":19662,"rsi_14":53.24,"sma_20":9699.98,"sma_60":9445.76,"sma_120":9094.18},{"date":"2025-12-03","open":8913,"high":8968,"low":8913,"close":8932,"volume":24913,"rsi_14":52.85,"sma_20":9713.81,"sma_60":9460.66,"sma_120":9106.69},{"date":"2025-12-04","open":9013,"high":9013,"low":8932,"close":8986,"volume":11472,"rsi_14":67.41,"sma_20":9729.21,"sma_60":9476.4,"sma_120":9118.96},{"date":"2025-12-05","open":8986,"high":8990,"low":8977,"close":8986,"volume":12189,"rsi_14":69.27,"sma_20":9744.84,"sma_60":9491.36,"sma_120":9131.94},{"date":"2025-12-08","open":8986,"high":9013,"low":8936,"close":8972,"volume":12634,"rsi_14":78.16,"sma_20":9759.72,"sma_60":9505.39,"sma_120":9143.46},{"date":"2025-12-09","open":9031,"high":9049,"low":8972,"close":8986,"volume":8091,"rsi_14":77.93,"sma_20":9769.72,"sma_60":9519.67,"sma_120":9156.43},{"date":"2025-12-10","open":9054,"high":9054,"low":8942,"close":8981,"volume":30578,"rsi_14":73.56,"sma_20":9776.32,"sma_60":9533.87,"sma_120":9169.05},{"date":"2025-12-11","open":8981,"high":9067,"low":8981,"close":9063,"volume":21370,"rsi_14":85.68,"sma_20":9786.05,"sma_60":9547.55,"sma_120":9182.47},{"date":"2025-12-12","open":9155,"high":9155,"low":9086,"close":9150,"volume":29722,"rsi_14":78.92,"sma_20":9802.74,"sma_60":9560.03,"sma_120":9195.54},{"date":"2025-12-15","open":9150,"high":9150,"low":9045,"close":9054,"volume":20736,"rsi_14":64.86,"sma_20":9815.22,"sma_60":9571.35,"sma_120":9208.25},{"date":"2025-12-16","open":9054,"high":9054,"low":8925,"close":9008,"volume":10124,"rsi_14":50.92,"sma_20":9830.22,"sma_60":9582.44,"sma_120":9220.16},{"date":"2025-12-17","open":9008,"high":9008,"low":8948,"close":8980,"volume":17578,"rsi_14":46.3,"sma_20":9842.63,"sma_60":9593.92,"sma_120":9231.44},{"date":"2025-12-18","open":8980,"high":8980,"low":8889,"close":8916,"volume":18902,"rsi_14":36.84,"sma_20":9846.79,"sma_60":9602.75,"sma_120":9241.65},{"date":"2025-12-19","open":8921,"high":8939,"low":8889,"close":8916,"volume":9987,"rsi_14":33.94,"sma_20":9854.23,"sma_60":9611.15,"sma_120":9252.29},{"date":"2025-12-22","open":8916,"high":9008,"low":8916,"close":9008,"volume":21114,"rsi_14":49.14,"sma_20":9860.88,"sma_60":9621.23,"sma_120":9263.33},{"date":"2025-12-23","open":9118,"high":9118,"low":9045,"close":9068,"volume":20939,"rsi_14":52.8,"sma_20":9870.51,"sma_60":9631.77,"sma_120":9274.83},{"date":"2025-12-24","open":9164,"high":9164,"low":8912,"close":8916,"volume":30658,"rsi_14":36.99,"sma_20":9866.0,"sma_60":9639.83,"sma_120":9284.82},{"date":"2025-12-26","open":8912,"high":8985,"low":8816,"close":8880,"volume":28205,"rsi_14":35.06,"sma_20":9858.5,"sma_60":9647.69,"sma_120":9293.99},{"date":"2025-12-29","open":8880,"high":9022,"low":8880,"close":8976,"volume":9977,"rsi_14":43.6,"sma_20":9854.25,"sma_60":9657.24,"sma_120":9303.82},{"date":"2025-12-30","open":8976,"high":8976,"low":8806,"close":8848,"volume":26427,"rsi_14":36.55,"sma_20":9841.75,"sma_60":9664.52,"sma_120":9311.95},{"date":"2026-01-02","open":8843,"high":8843,"low":8793,"close":8838,"volume":18492,"rsi_14":36.36,"sma_20":9832.0,"sma_60":9671.78,"sma_120":9319.96},{"date":"2026-01-05","open":8838,"high":8875,"low":8834,"close":8857,"volume":25428,"rsi_14":31.52,"sma_20":9822.25,"sma_60":9678.83,"sma_120":9328.18},{"date":"2026-01-06","open":8857,"high":8953,"low":8857,"close":8930,"volume":15825,"rsi_14":37.76,"sma_20":9813.5,"sma_60":9686.27,"sma_120":9336.93},{"date":"2026-01-07","open":8930,"high":9058,"low":8930,"close":9054,"volume":20612,"rsi_14":50.0,"sma_20":9811.5,"sma_60":9693.47,"sma_120":9346.77},{"date":"2026-01-08","open":9054,"high":9122,"low":8980,"close":9013,"volume":16074,"rsi_14":50.25,"sma_20":9808.0,"sma_60":9700.95,"sma_120":9355.9},{"date":"2026-01-09","open":9017,"high":9086,"low":9017,"close":9035,"volume":17840,"rsi_14":53.0,"sma_20":9805.0,"sma_60":9708.36,"sma_120":9365.44},{"date":"2026-01-12","open":9035,"high":9150,"low":9035,"close":9150,"volume":26685,"rsi_14":62.09,"sma_20":9808.5,"sma_60":9717.65,"sma_120":9375.65},{"date":"2026-01-13","open":9150,"high":9228,"low":9150,"close":9228,"volume":70698,"rsi_14":64.91,"sma_20":9811.75,"sma_60":9728.44,"sma_120":9386.86},{"date":"2026-01-14","open":9293,"high":9293,"low":9158,"close":9200,"volume":19328,"rsi_14":54.7,"sma_20":9809.5,"sma_60":9737.67,"sma_120":9396.49},{"date":"2026-01-15","open":9195,"high":9195,"low":9103,"close":9140,"volume":29387,"rsi_14":49.15,"sma_20":9809.25,"sma_60":9745.27,"sma_120":9405.12},{"date":"2026-01-16","open":9209,"high":9209,"low":9163,"close":9195,"volume":18912,"rsi_14":59.62,"sma_20":9814.5,"sma_60":9752.86,"sma_120":9414.33},{"date":"2026-01-19","open":9177,"high":9219,"low":9135,"close":9219,"volume":28931,"rsi_14":62.86,"sma_20":9822.5,"sma_60":9760.24,"sma_120":9423.83},{"date":"2026-01-20","open":9251,"high":9251,"low":9191,"close":9205,"volume":12907,"rsi_14":57.81,"sma_20":9833.25,"sma_60":9766.69,"sma_120":9433.43},{"date":"2026-01-21","open":9177,"high":9177,"low":9061,"close":9080,"volume":19050,"rsi_14":58.12,"sma_20":9837.25,"sma_60":9770.06,"sma_120":9442.14},{"date":"2026-01-22","open":8971,"high":9026,"low":8971,"close":9026,"volume":24589,"rsi_14":61.19,"sma_20":9839.25,"sma_60":9773.6,"sma_120":9450.73},{"date":"2026-01-23","open":8967,"high":9031,"low":8967,"close":9022,"volume":10439,"rsi_14":60.1,"sma_20":9837.75,"sma_60":9776.71,"sma_120":9458.52},{"date":"2026-01-26","open":9012,"high":9022,"low":8807,"close":8839,"volume":45030,"rsi_14":46.4,"sma_20":9834.5,"sma_60":9777.54,"sma_120":9464.2},{"date":"2026-01-27","open":8843,"high":8907,"low":8843,"close":8875,"volume":10503,"rsi_14":41.38,"sma_20":9835.25,"sma_60":9780.33,"sma_120":9470.65},{"date":"2026-01-28","open":8916,"high":8916,"low":8706,"close":8724,"volume":52969,"rsi_14":37.0,"sma_20":9822.5,"sma_60":9780.46,"sma_120":9475.77},{"date":"2026-01-29","open":8724,"high":8729,"low":8679,"close":8715,"volume":18816,"rsi_14":35.27,"sma_20":9816.25,"sma_60":9780.68,"sma_120":9480.88},{"date":"2026-01-30","open":8816,"high":8858,"low":8811,"close":8839,"volume":17217,"rsi_14":28.57,"sma_20":9811.5,"sma_60":9781.16,"sma_120":9487.15},{"date":"2026-02-02","open":8839,"high":8946,"low":8839,"close":8899,"volume":35755,"rsi_14":27.14,"sma_20":9809.0,"sma_60":9781.69,"sma_120":9492.97},{"date":"2026-02-03","open":8904,"high":9020,"low":8899,"close":8987,"volume":32404,"rsi_14":38.02,"sma_20":9807.25,"sma_60":9783.32,"sma_120":9499.74},{"date":"2026-02-04","open":8987,"high":9071,"low":8895,"close":8918,"volume":37852,"rsi_14":37.63,"sma_20":9795.0,"sma_60":9783.78,"sma_120":9506.33},{"date":"2026-02-05","open":8918,"high":9024,"low":8918,"close":9020,"volume":24706,"rsi_14":40.69,"sma_20":9790.5,"sma_60":9786.07,"sma_120":9513.79},{"date":"2026-02-06","open":9020,"high":9020,"low":8858,"close":8955,"volume":21710,"rsi_14":36.62,"sma_20":9781.25,"sma_60":9785.32,"sma_120":9520.58},{"date":"2026-02-09","open":9015,"high":9117,"low":9015,"close":9103,"volume":22527,"rsi_14":45.45,"sma_20":9773.75,"sma_60":9786.19,"sma_120":9528.62},{"date":"2026-02-10","open":9149,"high":9149,"low":9080,"close":9103,"volume":21360,"rsi_14":51.16,"sma_20":9762.0,"sma_60":9786.6,"sma_120":9536.63},{"date":"2026-02-11","open":9103,"high":9108,"low":9066,"close":9071,"volume":43611,"rsi_14":46.67,"sma_20":9755.0,"sma_60":9789.08,"sma_120":9544.31},{"date":"2026-02-12","open":8977,"high":9042,"low":8963,"close":8991,"volume":19750,"rsi_14":39.84,"sma_20":9742.0,"sma_60":9788.82,"sma_120":9550.33},{"date":"2026-02-13","open":8991,"high":8991,"low":8837,"close":8884,"volume":25969,"rsi_14":42.79,"sma_20":9720.25,"sma_60":9788.32,"sma_120":9555.1},{"date":"2026-02-19","open":8884,"high":9061,"low":8884,"close":9042,"volume":54308,"rsi_14":48.63,"sma_20":9705.75,"sma_60":9790.29,"sma_120":9560.97},{"date":"2026-02-20","open":9042,"high":9047,"low":8977,"close":8977,"volume":36154,"rsi_14":52.54,"sma_20":9688.5,"sma_60":9789.51,"sma_120":9566.09},{"date":"2026-02-23","open":8977,"high":8996,"low":8968,"close":8986,"volume":24307,"rsi_14":53.39,"sma_20":9678.5,"sma_60":9789.99,"sma_120":9571.53},{"date":"2026-02-24","open":8986,"high":8991,"low":8916,"close":8935,"volume":33114,"rsi_14":50.21,"sma_20":9662.75,"sma_60":9787.63,"sma_120":9576.36},{"date":"2026-02-25","open":8935,"high":8940,"low":8846,"close":8846,"volume":41859,"rsi_14":43.78,"sma_20":9642.5,"sma_60":9783.59,"sma_120":9580.31},{"date":"2026-02-26","open":8855,"high":8916,"low":8855,"close":8879,"volume":37087,"rsi_14":40.93,"sma_20":9634.0,"sma_60":9778.17,"sma_120":9584.0},{"date":"2026-02-27","open":8879,"high":8935,"low":8860,"close":8898,"volume":24383,"rsi_14":44.69,"sma_20":9624.5,"sma_60":9772.75,"sma_120":9587.94},{"date":"2026-03-03","open":8897,"high":9070,"low":8897,"close":9005,"volume":40810,"rsi_14":56.85,"sma_20":9644.68,"sma_60":9773.81,"sma_120":9595.53},{"date":"2026-03-04","open":9020,"high":9054,"low":8137,"close":9000,"volume":52297,"rsi_14":59.5,"sma_20":9665.08,"sma_60":9774.36,"sma_120":9603.16},{"date":"2026-03-05","open":8999,"high":9042,"low":8968,"close":9028,"volume":29211,"rsi_14":55.4,"sma_20":9686.12,"sma_60":9776.54,"sma_120":9611.15},{"date":"2026-03-06","open":9024,"high":9079,"low":8995,"close":9033,"volume":22543,"rsi_14":55.56,"sma_20":9704.12,"sma_60":9778.46,"sma_120":9619.56},{"date":"2026-03-09","open":9023,"high":9023,"low":8812,"close":8968,"volume":24937,"rsi_14":54.02,"sma_20":9713.84,"sma_60":9778.2,"sma_120":9627.3},{"date":"2026-03-10","open":8970,"high":9054,"low":8965,"close":8996,"volume":21547,"rsi_14":63.93,"sma_20":9728.72,"sma_60":9778.41,"sma_120":9634.88},{"date":"2026-03-11","open":9057,"high":9057,"low":8924,"close":8968,"volume":58508,"rsi_14":69.18,"sma_20":9736.68,"sma_60":9778.39,"sma_120":9641.89},{"date":"2026-03-12","open":9061,"high":9061,"low":8910,"close":8958,"volume":12782,"rsi_14":62.48,"sma_20":9747.59,"sma_60":9777.95,"sma_120":9648.81},{"date":"2026-03-13","open":8959,"high":8964,"low":8882,"close":8920,"volume":18893,"rsi_14":64.46,"sma_20":9748.38,"sma_60":9776.88,"sma_120":9655.37},{"date":"2026-03-16","open":8920,"high":8935,"low":8907,"close":8920,"volume":3316,"rsi_14":64.04,"sma_20":9749.17,"sma_60":9774.31,"sma_120":9660.93},{"date":"2026-03-17","open":8920,"high":8954,"low":8920,"close":8930,"volume":16857,"rsi_14":68.86,"sma_20":9752.25,"sma_60":9772.25,"sma_120":9666.14},{"date":"2026-03-18","open":8940,"high":8954,"low":8886,"close":8906,"volume":55432,"rsi_14":75.23,"sma_20":9763.28,"sma_60":9771.51,"sma_120":9671.43},{"date":"2026-03-19","open":8906,"high":8906,"low":8789,"close":8859,"volume":12975,"rsi_14":68.92,"sma_20":9777.44,"sma_60":9770.73,"sma_120":9676.58},{"date":"2026-03-20","open":8860,"high":8892,"low":8812,"close":8883,"volume":14968,"rsi_14":69.12,"sma_20":9784.35,"sma_60":9770.87,"sma_120":9682.39},{"date":"2026-03-23","open":8790,"high":8790,"low":8701,"close":8734,"volume":11959,"rsi_14":26.42,"sma_20":9792.47,"sma_60":9771.41,"sma_120":9687.08},{"date":"2026-03-24","open":8814,"high":8814,"low":8674,"close":8706,"volume":8955,"rsi_14":24.73,"sma_20":9798.5,"sma_60":9771.42,"sma_120":9691.29},{"date":"2026-03-25","open":8749,"high":8818,"low":8749,"close":8818,"volume":7195,"rsi_14":38.61,"sma_20":9813.57,"sma_60":9771.86,"sma_120":9696.54},{"date":"2026-03-26","open":8790,"high":8851,"low":8790,"close":8823,"volume":7018,"rsi_14":38.74,"sma_20":9833.65,"sma_60":9771.3,"sma_120":9701.53},{"date":"2026-03-27","open":8824,"high":8824,"low":8740,"close":8786,"volume":12776,"rsi_14":41.06,"sma_20":9849.86,"sma_60":9772.79,"sma_120":9706.31},{"date":"2026-03-30","open":8785,"high":8785,"low":8594,"close":8683,"volume":12930,"rsi_14":29.77,"sma_20":9859.39,"sma_60":9773.05,"sma_120":9710.37},{"date":"2026-03-31","open":8683,"high":8808,"low":8655,"close":8772,"volume":7498,"rsi_14":42.14,"sma_20":9852.46,"sma_60":9773.21,"sma_120":9715.22},{"date":"2026-04-01","open":8789,"high":8868,"low":8789,"close":8837,"volume":8152,"rsi_14":48.9,"sma_20":9849.46,"sma_60":9776.93,"sma_120":9720.73},{"date":"2026-04-02","open":8887,"high":8897,"low":8813,"close":8846,"volume":12308,"rsi_14":52.81,"sma_20":9845.32,"sma_60":9780.98,"sma_120":9726.38},{"date":"2026-04-03","open":9106,"high":9111,"low":8978,"close":9092,"volume":6545,"rsi_14":54.89,"sma_20":9842.48,"sma_60":9785.2,"sma_120":9732.02},{"date":"2026-04-06","open":8873,"high":8873,"low":8799,"close":8837,"volume":12792,"rsi_14":51.13,"sma_20":9841.17,"sma_60":9787.42,"sma_120":9736.85},{"date":"2026-04-07","open":8846,"high":8897,"low":8837,"close":8851,"volume":12551,"rsi_14":54.07,"sma_20":9839.21,"sma_60":9787.64,"sma_120":9740.55},{"date":"2026-04-08","open":8861,"high":8893,"low":8847,"close":8884,"volume":31264,"rsi_14":60.53,"sma_20":9840.46,"sma_60":9789.21,"sma_120":9745.08},{"date":"2026-04-09","open":8884,"high":8949,"low":8884,"close":8949,"volume":65811,"rsi_14":63.09,"sma_20":9845.92,"sma_60":9791.59,"sma_120":9749.97},{"date":"2026-04-10","open":8864,"high":9010,"low":8864,"close":9005,"volume":14241,"rsi_14":69.97,"sma_20":9856.66,"sma_60":9792.93,"sma_120":9755.29},{"date":"2026-04-13","open":9005,"high":9037,"low":8952,"close":9010,"volume":19751,"rsi_14":73.21,"sma_20":9867.68,"sma_60":9792.95,"sma_120":9760.69},{"date":"2026-04-14","open":9061,"high":9142,"low":9035,"close":9128,"volume":26249,"rsi_14":73.41,"sma_20":9884.7,"sma_60":9797.32,"sma_120":9767.49},{"date":"2026-04-15","open":9155,"high":9155,"low":9034,"close":9090,"volume":12631,"rsi_14":69.3,"sma_20":9900.96,"sma_60":9802.08,"sma_120":9773.68},{"date":"2026-04-16","open":9091,"high":9091,"low":9048,"close":9062,"volume":13006,"rsi_14":70.19,"sma_20":9918.2,"sma_60":9805.29,"sma_120":9779.08},{"date":"2026-04-17","open":9061,"high":9128,"low":9061,"close":9128,"volume":20505,"rsi_14":84.21,"sma_20":9937.89,"sma_60":9809.33,"sma_120":9784.79},{"date":"2026-04-20","open":9124,"high":9241,"low":9124,"close":9218,"volume":24967,"rsi_14":84.23,"sma_20":9964.89,"sma_60":9815.29,"sma_120":9790.99},{"date":"2026-04-21","open":9217,"high":9240,"low":9175,"close":9180,"volume":21739,"rsi_14":77.55,"sma_20":9991.4,"sma_60":9822.8,"sma_120":9796.43},{"date":"2026-04-22","open":9185,"high":9195,"low":9151,"close":9175,"volume":19560,"rsi_14":76.62,"sma_20":10011.37,"sma_60":9829.23,"sma_120":9801.42},{"date":"2026-04-23","open":9170,"high":9235,"low":9170,"close":9194,"volume":13605,"rsi_14":76.32,"sma_20":10032.15,"sma_60":9836.1,"sma_120":9806.41},{"date":"2026-04-24","open":9194,"high":9230,"low":9194,"close":9203,"volume":18118,"rsi_14":81.44,"sma_20":10055.61,"sma_60":9846.49,"sma_120":9812.02},{"date":"2026-04-27","open":9186,"high":9200,"low":9106,"close":9147,"volume":30770,"rsi_14":73.45,"sma_20":10081.47,"sma_60":9855.12,"sma_120":9817.73},{"date":"2026-04-28","open":9146,"high":9146,"low":9100,"close":9123,"volume":14364,"rsi_14":69.4,"sma_20":10101.1,"sma_60":9866.08,"sma_120":9823.27},{"date":"2026-04-29","open":9122,"high":9122,"low":9079,"close":9118,"volume":8585,"rsi_14":65.32,"sma_20":10116.87,"sma_60":9877.14,"sma_120":9828.91},{"date":"2026-04-30","open":9226,"high":9226,"low":9043,"close":9048,"volume":23075,"rsi_14":53.66,"sma_20":10128.11,"sma_60":9886.51,"sma_120":9833.84},{"date":"2026-05-04","open":9053,"high":9110,"low":9048,"close":9066,"volume":30724,"rsi_14":54.74,"sma_20":10138.85,"sma_60":9895.15,"sma_120":9838.42},{"date":"2026-05-06","open":9066,"high":9095,"low":9025,"close":9048,"volume":35550,"rsi_14":41.8,"sma_20":10150.58,"sma_60":9901.86,"sma_120":9842.59},{"date":"2026-05-07","open":9047,"high":9100,"low":9015,"close":9100,"volume":28167,"rsi_14":50.97,"sma_20":10164.49,"sma_60":9910.8,"sma_120":9847.29},{"date":"2026-05-08","open":9099,"high":9118,"low":9076,"close":9118,"volume":21812,"rsi_14":55.93,"sma_20":10177.69,"sma_60":9918.28,"sma_120":9852.17},{"date":"2026-05-11","open":9124,"high":9128,"low":9001,"close":9081,"volume":29055,"rsi_14":44.98,"sma_20":10185.06,"sma_60":9926.19,"sma_120":9855.76},{"date":"2026-05-12","open":9006,"high":9190,"low":9006,"close":9166,"volume":24079,"rsi_14":44.4,"sma_20":10194.0,"sma_60":9933.02,"sma_120":9859.6},{"date":"2026-05-13","open":9165,"high":9240,"low":9160,"close":9213,"volume":18453,"rsi_14":53.51,"sma_20":10205.35,"sma_60":9940.73,"sma_120":9863.67},{"date":"2026-05-14","open":9214,"high":9252,"low":9181,"close":9214,"volume":20514,"rsi_14":54.07,"sma_20":10210.15,"sma_60":9949.04,"sma_120":9869.06},{"date":"2026-05-15","open":9214,"high":9306,"low":9214,"close":9261,"volume":33078,"rsi_14":56.69,"sma_20":10219.7,"sma_60":9961.31,"sma_120":9875.07},{"date":"2026-05-18","open":9262,"high":9262,"low":9066,"close":9156,"volume":20261,"rsi_14":45.87,"sma_20":10224.99,"sma_60":9973.54,"sma_120":9880.93},{"date":"2026-05-19","open":9156,"high":9281,"low":9156,"close":9257,"volume":18980,"rsi_14":58.71,"sma_20":10232.19,"sma_60":9984.81,"sma_120":9887.55},{"date":"2026-05-20","open":9258,"high":9258,"low":9192,"close":9228,"volume":19667,"rsi_14":58.08,"sma_20":10232.73,"sma_60":9996.7,"sma_120":9893.11},{"date":"2026-05-21","open":9228,"high":9329,"low":9228,"close":9319,"volume":37515,"rsi_14":63.62,"sma_20":10240.43,"sma_60":10010.11,"sma_120":9900.05},{"date":"2026-05-22","open":9317,"high":9389,"low":9280,"close":9371,"volume":23818,"rsi_14":72.87,"sma_20":10251.39,"sma_60":10025.44,"sma_120":9906.53},{"date":"2026-05-26","open":9399,"high":9510,"low":9373,"close":9390,"volume":23427,"rsi_14":72.87,"sma_20":10262.3,"sma_60":10042.7,"sma_120":9913.14},{"date":"2026-05-27","open":9389,"high":9466,"low":9389,"close":9448,"volume":51809,"rsi_14":76.76,"sma_20":10275.88,"sma_60":10060.45,"sma_120":9919.31},{"date":"2026-05-28","open":9449,"high":9449,"low":9386,"close":9400,"volume":7752,"rsi_14":70.08,"sma_20":10290.01,"sma_60":10076.96,"sma_120":9924.85},{"date":"2026-05-29","open":9399,"high":9505,"low":9399,"close":9476,"volume":26065,"rsi_14":72.23,"sma_20":10309.71,"sma_60":10087.76,"sma_120":9930.78},{"date":"2026-06-01","open":9476,"high":9610,"low":9448,"close":9510,"volume":23392,"rsi_14":76.93,"sma_20":10331.47,"sma_60":10099.27,"sma_120":9936.81},{"date":"2026-06-02","open":9476,"high":9575,"low":9476,"close":9548,"volume":21076,"rsi_14":75.52,"sma_20":10359.46,"sma_60":10110.96,"sma_120":9943.75},{"date":"2026-06-04","open":9833,"high":9886,"low":9552,"close":9696,"volume":21876,"rsi_14":78.39,"sma_20":10394.64,"sma_60":10125.32,"sma_120":9951.89},{"date":"2026-06-05","open":9696,"high":9863,"low":9696,"close":9801,"volume":16792,"rsi_14":80.78,"sma_20":10436.75,"sma_60":10142.84,"sma_120":9960.52},{"date":"2026-06-08","open":9544,"high":9725,"low":9544,"close":9605,"volume":12934,"rsi_14":65.58,"sma_20":10464.96,"sma_60":10156.22,"sma_120":9967.31},{"date":"2026-06-09","open":9605,"high":9634,"low":9485,"close":9510,"volume":16950,"rsi_14":66.16,"sma_20":10486.72,"sma_60":10168.29,"sma_120":9973.34},{"date":"2026-06-10","open":9544,"high":9676,"low":9544,"close":9634,"volume":9569,"rsi_14":66.9,"sma_20":10517.65,"sma_60":10182.88,"sma_120":9980.41},{"date":"2026-06-11","open":9633,"high":9633,"low":9504,"close":9557,"volume":10015,"rsi_14":64.21,"sma_20":10539.58,"sma_60":10196.75,"sma_120":9986.81},{"date":"2026-06-12","open":9664,"high":9709,"low":9646,"close":9669,"volume":8896,"rsi_14":64.8,"sma_20":10565.0,"sma_60":10212.68,"sma_120":9993.49},{"date":"2026-06-15","open":9674,"high":9771,"low":9655,"close":9746,"volume":11257,"rsi_14":65.48,"sma_20":10594.73,"sma_60":10229.86,"sma_120":10001.06},{"date":"2026-06-16","open":9746,"high":9751,"low":9708,"close":9722,"volume":8359,"rsi_14":63.69,"sma_20":10620.48,"sma_60":10247.05,"sma_120":10009.28},{"date":"2026-06-17","open":9746,"high":9790,"low":9736,"close":9780,"volume":14511,"rsi_14":63.69,"sma_20":10655.34,"sma_60":10266.17,"sma_120":10018.45},{"date":"2026-06-18","open":9781,"high":9838,"low":9771,"close":9828,"volume":13476,"rsi_14":67.69,"sma_20":10687.25,"sma_60":10285.78,"sma_120":10028.32},{"date":"2026-06-19","open":9828,"high":9935,"low":9828,"close":9843,"volume":9309,"rsi_14":65.93,"sma_20":10721.62,"sma_60":10306.41,"sma_120":10038.91},{"date":"2026-06-22","open":9833,"high":9905,"low":9791,"close":9853,"volume":19583,"rsi_14":65.22,"sma_20":10751.46,"sma_60":10327.76,"sma_120":10049.59},{"date":"2026-06-23","open":9766,"high":9930,"low":9766,"close":9848,"volume":8732,"rsi_14":63.69,"sma_20":10778.02,"sma_60":10346.93,"sma_120":10059.39},{"date":"2026-06-24","open":9847,"high":9847,"low":9760,"close":9795,"volume":17065,"rsi_14":54.95,"sma_20":10800.61,"sma_60":10365.02,"sma_120":10068.16},{"date":"2026-06-25","open":9798,"high":9867,"low":9798,"close":9857,"volume":3979,"rsi_14":52.92,"sma_20":10823.46,"sma_60":10384.99,"sma_120":10078.89},{"date":"2026-06-26","open":9858,"high":10027,"low":9858,"close":9896,"volume":38913,"rsi_14":68.26,"sma_20":10851.23,"sma_60":10407.57,"sma_120":10090.31},{"date":"2026-06-29","open":10114,"high":10273,"low":9828,"close":9896,"volume":19215,"rsi_14":77.58,"sma_20":10874.69,"sma_60":10428.5,"sma_120":10100.86},{"date":"2026-06-30","open":9997,"high":10074,"low":9896,"close":10070,"volume":19451,"rsi_14":79.04,"sma_20":10906.0,"sma_60":10451.45,"sma_120":10114.19},{"date":"2026-07-01","open":10070,"high":10129,"low":10042,"close":10084,"volume":10139,"rsi_14":88.21,"sma_20":10935.89,"sma_60":10474.49,"sma_120":10127.73},{"date":"2026-07-02","open":10074,"high":10099,"low":9973,"close":10094,"volume":12424,"rsi_14":86.19,"sma_20":10958.1,"sma_60":10497.2,"sma_120":10141.2},{"date":"2026-07-03","open":10094,"high":10220,"low":9848,"close":9848,"volume":20995,"rsi_14":29.11,"sma_20":10920.6,"sma_60":10502.65,"sma_120":10145.03},{"date":"2026-07-06","open":9848,"high":10470,"low":9804,"close":9930,"volume":20890,"rsi_14":33.09,"sma_20":10898.32,"sma_60":10509.26,"sma_120":10148.45},{"date":"2026-07-07","open":9983,"high":10152,"low":9901,"close":9930,"volume":13395,"rsi_14":30.46,"sma_20":10881.39,"sma_60":10515.27,"sma_120":10152.24},{"date":"2026-07-08","open":10175,"high":10175,"low":9689,"close":9689,"volume":40824,"rsi_14":24.29,"sma_20":10844.97,"sma_60":10515.89,"sma_120":10153.74},{"date":"2026-07-09","open":9684,"high":9689,"low":9567,"close":9684,"volume":11545,"rsi_14":23.55,"sma_20":10812.56,"sma_60":10515.38,"sma_120":10154.16},{"date":"2026-07-10","open":9699,"high":9796,"low":9699,"close":9761,"volume":16585,"rsi_14":26.33,"sma_20":10777.99,"sma_60":10516.11,"sma_120":10154.53},{"date":"2026-07-13","open":9761,"high":9761,"low":9713,"close":9732,"volume":19759,"rsi_14":24.53,"sma_20":10731.85,"sma_60":10512.25,"sma_120":10154.78},{"date":"2026-07-14","open":9844,"high":9844,"low":9532,"close":9610,"volume":12091,"rsi_14":23.76,"sma_20":10680.78,"sma_60":10506.99,"sma_120":10154.53},{"date":"2026-07-15","open":9610,"high":9658,"low":9605,"close":9620,"volume":9972,"rsi_14":21.52,"sma_20":10626.98,"sma_60":10502.44,"sma_120":10153.87},{"date":"2026-07-16","open":9625,"high":9638,"low":9546,"close":9595,"volume":11990,"rsi_14":19.56,"sma_20":10569.27,"sma_60":10496.24,"sma_120":10152.78},{"date":"2026-07-20","open":9595,"high":10161,"low":9512,"close":9517,"volume":9879,"rsi_14":18.81,"sma_20":10506.73,"sma_60":10487.03,"sma_120":10151.16},{"date":"2026-07-21","open":9517,"high":9517,"low":9379,"close":9439,"volume":11963,"rsi_14":10.12,"sma_20":10439.65,"sma_60":10477.18,"sma_120":10149.99},{"date":"2026-07-22","open":9487,"high":9541,"low":9444,"close":9507,"volume":13550,"rsi_14":12.53,"sma_20":10376.34,"sma_60":10468.59,"sma_120":10148.91},{"date":"2026-07-23","open":9556,"high":9556,"low":9415,"close":9454,"volume":9958,"rsi_14":11.74,"sma_20":10313.23,"sma_60":10458.71,"sma_120":10147.41},{"date":"2026-07-24","open":9404,"high":9453,"low":9399,"close":9434,"volume":9353,"rsi_14":23.79,"sma_20":10245.63,"sma_60":10448.33,"sma_120":10147.41},{"date":"2026-07-27","open":9434,"high":9522,"low":9389,"close":9522,"volume":10023,"rsi_14":24.15,"sma_20":10180.34,"sma_60":10440.53,"sma_120":10147.82},{"date":"2026-07-28","open":9570,"high":9570,"low":9434,"close":9434,"volume":17193,"rsi_14":22.22,"sma_20":10110.56,"sma_60":10431.65,"sma_120":10148.87},{"date":"2026-07-29","open":9453,"high":9487,"low":9361,"close":9439,"volume":23297,"rsi_14":28.98,"sma_20":10031.31,"sma_60":10422.93,"sma_120":10150.03},{"date":"2026-07-30","open":9439,"high":9439,"low":9135,"close":9190,"volume":15220,"rsi_14":22.57,"sma_20":9938.55,"sma_60":10411.3,"sma_120":10148.91},{"date":"2026-07-31","open":9239,"high":9468,"low":9239,"close":9371,"volume":10513,"rsi_14":29.15,"sma_20":9854.5,"sma_60":10402.41,"sma_120":10148.78},{"date":"2026-08-03","open":9376,"high":9420,"low":9371,"close":9395,"volume":7634,"rsi_14":34.53,"sma_20":9825.5,"sma_60":10394.29,"sma_120":10148.07},{"date":"2026-08-04","open":9444,"high":9462,"low":9361,"close":9434,"volume":8381,"rsi_14":41.26,"sma_20":9794.25,"sma_60":10385.84,"sma_120":10148.32},{"date":"2026-08-05","open":10128,"high":10128,"low":9467,"close":9507,"volume":7255,"rsi_14":44.75,"sma_20":9766.75,"sma_60":10378.29,"sma_120":10148.28},{"date":"2026-08-06","open":9508,"high":9542,"low":9454,"close":9542,"volume":8934,"rsi_14":47.51,"sma_20":9753.5,"sma_60":10372.04,"sma_120":10149.12},{"date":"2026-08-07","open":9542,"high":9556,"low":9483,"close":9498,"volume":10492,"rsi_14":49.07,"sma_20":9738.25,"sma_60":10363.47,"sma_120":10148.24},{"date":"2026-08-10","open":9502,"high":9555,"low":9492,"close":9532,"volume":7713,"rsi_14":54.63,"sma_20":9720.75,"sma_60":9834.22,"sma_120":9866.14},{"date":"2026-08-11","open":9537,"high":9605,"low":9497,"close":9537,"volume":8097,"rsi_14":51.56,"sma_20":9710.75,"sma_60":9839.73,"sma_120":9865.89},{"date":"2026-08-12","open":9585,"high":9585,"low":9508,"close":9546,"volume":5008,"rsi_14":55.19,"sma_20":9707.5,"sma_60":9844.6,"sma_120":9867.26},{"date":"2026-08-13","open":9713,"high":9713,"low":9480,"close":9609,"volume":17715,"rsi_14":52.86,"sma_20":9695.25,"sma_60":9848.43,"sma_120":9868.18},{"date":"2026-08-14","open":9614,"high":9678,"low":9520,"close":9579,"volume":16364,"rsi_14":46.97,"sma_20":9688.5,"sma_60":9851.97,"sma_120":9868.39},{"date":"2026-08-18","open":9683,"high":9683,"low":9431,"close":9451,"volume":10302,"rsi_14":50.75,"sma_20":9587.9,"sma_60":9745.12,"sma_120":9810.95},{"date":"2026-08-19","open":9451,"high":9500,"low":9287,"close":9307,"volume":13642,"rsi_14":43.63,"sma_20":9581.1,"sma_60":9744.9,"sma_120":9809.36},{"date":"2026-08-20","open":9307,"high":9633,"low":9179,"close":9258,"volume":10501,"rsi_14":53.81,"sma_20":9568.35,"sma_60":9742.93,"sma_120":9807.82},{"date":"2026-08-21","open":9258,"high":9307,"low":9085,"close":9139,"volume":18502,"rsi_14":35.24,"sma_20":9552.3,"sma_60":9738.67,"sma_120":9806.07},{"date":"2026-08-24","open":9139,"high":9203,"low":9139,"close":9159,"volume":10954,"rsi_14":34.92,"sma_20":9538.25,"sma_60":9733.75,"sma_120":9804.2},{"date":"2026-08-25","open":9164,"high":9238,"low":9164,"close":9238,"volume":3601,"rsi_14":38.02,"sma_20":9523.75,"sma_60":9731.0,"sma_120":9802.82},{"date":"2026-08-26","open":9239,"high":9259,"low":9209,"close":9214,"volume":19630,"rsi_14":31.01,"sma_20":9512.45,"sma_60":9726.53,"sma_120":9797.67},{"date":"2026-08-27","open":9213,"high":9263,"low":9139,"close":9184,"volume":7031,"rsi_14":26.75,"sma_20":9499.4,"sma_60":9721.0,"sma_120":9792.31},{"date":"2026-08-28","open":9185,"high":9185,"low":9091,"close":9120,"volume":6973,"rsi_14":26.09,"sma_20":9495.7,"sma_60":9713.73,"sma_120":9786.14},{"date":"2026-08-31","open":9125,"high":9170,"low":9031,"close":9036,"volume":8537,"rsi_14":20.47,"sma_20":9478.6,"sma_60":9702.55,"sma_120":9779.22},{"date":"2026-09-01","open":9035,"high":9085,"low":8981,"close":8991,"volume":17485,"rsi_14":18.99,"sma_20":9458.05,"sma_60":9688.85,"sma_120":9772.52},{"date":"2026-09-02","open":8991,"high":9030,"low":8892,"close":8912,"volume":11417,"rsi_14":16.58,"sma_20":9431.5,"sma_60":9677.12,"sma_120":9764.91},{"date":"2026-09-03","open":8912,"high":8927,"low":8828,"close":8848,"volume":13058,"rsi_14":10.31,"sma_20":9398.0,"sma_60":9665.92,"sma_120":9757.0},{"date":"2026-09-04","open":8813,"high":8912,"low":8803,"close":8853,"volume":8117,"rsi_14":11.11,"sma_20":9363.0,"sma_60":9652.7,"sma_120":9749.22},{"date":"2026-09-07","open":8803,"high":8862,"low":8710,"close":8720,"volume":6374,"rsi_14":11.05,"sma_20":9323.5,"sma_60":9638.52,"sma_120":9740.67},{"date":"2026-09-08","open":8719,"high":8764,"low":8694,"close":8729,"volume":5926,"rsi_14":14.11,"sma_20":9282.75,"sma_60":9622.63,"sma_120":9732.21},{"date":"2026-09-09","open":8729,"high":8773,"low":8640,"close":8645,"volume":9836,"rsi_14":13.53,"sma_20":9237.5,"sma_60":9604.03,"sma_120":9722.95},{"date":"2026-09-10","open":8646,"high":8690,"low":8587,"close":8616,"volume":5064,"rsi_14":15.13,"sma_20":9190.25,"sma_60":9585.33,"sma_120":9713.65},{"date":"2026-09-11","open":8615,"high":8615,"low":8546,"close":8596,"volume":8146,"rsi_14":12.5,"sma_20":9139.0,"sma_60":9565.32,"sma_120":9704.62},{"date":"2026-09-14","open":8526,"high":8586,"low":8477,"close":8531,"volume":8496,"rsi_14":1.99,"sma_20":9085.5,"sma_60":9543.25,"sma_120":9694.76},{"date":"2026-09-15","open":8531,"high":8576,"low":8477,"close":8536,"volume":4729,"rsi_14":2.72,"sma_20":9038.75,"sma_60":9521.02,"sma_120":9685.33},{"date":"2026-09-16","open":8526,"high":8595,"low":8526,"close":8561,"volume":2040,"rsi_14":6.16,"sma_20":9000.5,"sma_60":9499.03,"sma_120":9676.36},{"date":"2026-09-17","open":8551,"high":8625,"low":8551,"close":8620,"volume":12942,"rsi_14":14.48,"sma_20":8967.75,"sma_60":9478.13,"sma_120":9666.85},{"date":"2026-09-18","open":8620,"high":9050,"low":8615,"close":8650,"volume":10830,"rsi_14":20.15,"sma_20":8942.5,"sma_60":9458.62,"sma_120":9657.55},{"date":"2026-09-21","open":8650,"high":8729,"low":8581,"close":8689,"volume":6476,"rsi_14":32.79,"sma_20":8845.4,"sma_60":9339.82,"sma_120":9595.65},{"date":"2026-09-22","open":8694,"high":8694,"low":8576,"close":8610,"volume":9236,"rsi_14":32.73,"sma_20":8818.55,"sma_60":9319.87,"sma_120":9587.32},{"date":"2026-09-23","open":8610,"high":8635,"low":8506,"close":8556,"volume":7283,"rsi_14":33.22,"sma_20":8790.2,"sma_60":9299.0,"sma_120":9577.69},{"date":"2026-09-28","open":8556,"high":8600,"low":8531,"close":8586,"volume":8978,"rsi_14":35.89,"sma_20":8764.8,"sma_60":9275.73,"sma_120":9567.71},{"date":"2026-09-29","open":8630,"high":8630,"low":8497,"close":8526,"volume":4640,"rsi_14":40.69,"sma_20":8739.65,"sma_60":9251.23,"sma_120":9557.14},{"date":"2026-09-30","open":8457,"high":8586,"low":8457,"close":8546,"volume":3992,"rsi_14":41.74,"sma_20":8719.7,"sma_60":9226.9,"sma_120":9546.49},{"date":"2026-10-01","open":8546,"high":8581,"low":8482,"close":8492,"volume":6171,"rsi_14":44.01,"sma_20":8699.2,"sma_60":9205.75,"sma_120":9535.71},{"date":"2026-10-02","open":8492,"high":8561,"low":8457,"close":8551,"volume":28170,"rsi_14":52.3,"sma_20":8685.65,"sma_60":9184.23,"sma_120":9525.31},{"date":"2026-10-06","open":8551,"high":8699,"low":8551,"close":8590,"volume":5955,"rsi_14":57.26,"sma_20":8677.3,"sma_60":9163.38,"sma_120":9514.94},{"date":"2026-10-07","open":8590,"high":8590,"low":8536,"close":8551,"volume":10802,"rsi_14":51.67,"sma_20":8666.7,"sma_60":9145.88,"sma_120":9503.63},{"date":"2026-10-08","open":8595,"high":8595,"low":8487,"close":8487,"volume":8807,"rsi_14":46.21,"sma_20":8659.55,"sma_60":9127.38,"sma_120":9491.25},{"date":"2026-10-12","open":8487,"high":8595,"low":8487,"close":8536,"volume":13695,"rsi_14":48.18,"sma_20":8654.4,"sma_60":9108.43,"sma_120":9479.24},{"date":"2026-10-13","open":8541,"high":8635,"low":8536,"close":8635,"volume":10588,"rsi_14":51.03,"sma_20":8658.45,"sma_60":9091.63,"sma_120":9466.97},{"date":"2026-10-14","open":8730,"high":8730,"low":8535,"close":8565,"volume":9123,"rsi_14":39.53,"sma_20":8655.75,"sma_60":9074.1,"sma_120":9453.67},{"date":"2026-10-15","open":8510,"high":8605,"low":8490,"close":8590,"volume":2568,"rsi_14":38.46,"sma_20":8655.25,"sma_60":9056.82,"sma_120":9440.86},{"date":"2026-10-16","open":8595,"high":8705,"low":8575,"close":8575,"volume":2973,"rsi_14":41.67,"sma_20":8652.75,"sma_60":9039.7,"sma_120":9427.3},{"date":"2026-10-19","open":8565,"high":8605,"low":8455,"close":8560,"volume":17134,"rsi_14":43.92,"sma_20":8649.25,"sma_60":9023.63,"sma_120":9412.78},{"date":"2026-10-20","open":8560,"high":8560,"low":8490,"close":8540,"volume":14727,"rsi_14":40.41,"sma_20":8643.5,"sma_60":9008.53,"sma_120":9398.44},{"date":"2026-10-21","open":8540,"high":8575,"low":8520,"close":8525,"volume":2314,"rsi_14":43.07,"sma_20":8634.0,"sma_60":8992.05,"sma_120":9384.02},{"date":"2026-10-22","open":8525,"high":8570,"low":8475,"close":8515,"volume":5688,"rsi_14":40.74,"sma_20":8622.5,"sma_60":8976.3,"sma_120":9369.33},{"date":"2026-10-23","open":8490,"high":8545,"low":8425,"close":8495,"volume":4454}],"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 미국배당증가성장주데일리커버드콜","phase":"above-fold","symbol_resolved":true}