{"status":"ok","report":{"price_analysis":{"current":25455.0,"change_1d":-0.2,"change_7d":-4.3,"change_30d":-20.9,"high_30d":33053.0,"low_30d":24790.0,"position_in_range":8.0,"support":25616.3,"resistance":32226.7},"summary":"PLUS 코리아밸류업(495040)은(는) 코리아 밸류업 지수를 추종하는 ETF입니다, 순자산 1,055억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 19.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1618.66)가 시그널선(-1192.51)을 하회합니다(데드크로스). 현재가가 SMA20(29222)과 SMA60(30396) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 23808~34635 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 19","rsi_14":19.26386233269598,"macd":-1618.6633262520918,"macd_signal":-1192.5083740048094,"sma_20":29221.5,"sma_60":30396.083333333332,"bb_upper":34635.093169051404,"bb_lower":23807.9068309486,"atr_14":1048.5714285714287},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -208.00, 기관 순매수 379.00. 30일 누적: 외국인 85.00, 기관 -610.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-208.0,"institutional_flow":379.0,"data":[{"date":"2026-10-23","foreign_net":-200.0,"institution_net":390.0,"retail_net":-190.0},{"date":"2026-10-22","foreign_net":-8.0,"institution_net":-9.0,"retail_net":17.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":279.0,"retail_net":-279.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-194.0,"retail_net":194.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-87.0,"retail_net":87.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-10-15","foreign_net":-68.0,"institution_net":-364.0,"retail_net":432.0},{"date":"2026-10-14","foreign_net":-289.0,"institution_net":265.0,"retail_net":24.0},{"date":"2026-10-13","foreign_net":-1210.0,"institution_net":497.0,"retail_net":713.0},{"date":"2026-10-12","foreign_net":-881.0,"institution_net":980.0,"retail_net":-99.0},{"date":"2026-10-08","foreign_net":-912.0,"institution_net":1428.0,"retail_net":-516.0},{"date":"2026-10-07","foreign_net":-1795.0,"institution_net":1739.0,"retail_net":56.0},{"date":"2026-10-06","foreign_net":5088.0,"institution_net":-2518.0,"retail_net":-2570.0},{"date":"2026-10-02","foreign_net":23.0,"institution_net":144.0,"retail_net":-167.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-350.0,"retail_net":350.0},{"date":"2026-09-30","foreign_net":-5.0,"institution_net":-118.0,"retail_net":123.0},{"date":"2026-09-29","foreign_net":-1.0,"institution_net":-59.0,"retail_net":60.0},{"date":"2026-09-28","foreign_net":-61.0,"institution_net":-221.0,"retail_net":282.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-1072.0,"retail_net":1072.0},{"date":"2026-09-22","foreign_net":-36.0,"institution_net":-1292.0,"retail_net":1328.0},{"date":"2026-09-21","foreign_net":-27.0,"institution_net":178.0,"retail_net":-151.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-17","foreign_net":7.0,"institution_net":46.0,"retail_net":-53.0},{"date":"2026-09-16","foreign_net":55.0,"institution_net":524.0,"retail_net":-579.0},{"date":"2026-09-15","foreign_net":100.0,"institution_net":26.0,"retail_net":-126.0},{"date":"2026-09-14","foreign_net":131.0,"institution_net":-298.0,"retail_net":167.0},{"date":"2026-09-11","foreign_net":42.0,"institution_net":-193.0,"retail_net":151.0},{"date":"2026-09-10","foreign_net":-374.0,"institution_net":440.0,"retail_net":-66.0},{"date":"2026-09-09","foreign_net":162.0,"institution_net":-519.0,"retail_net":357.0},{"date":"2026-09-08","foreign_net":344.0,"institution_net":-254.0,"retail_net":-90.0}],"periods":{"d1":{"foreign_net":-200.0,"institution_net":390.0,"retail_net":-190.0},"d3":{"foreign_net":-208.0,"institution_net":660.0,"retail_net":-452.0},"d7":{"foreign_net":-276.0,"institution_net":7.0,"retail_net":269.0},"d14":{"foreign_net":-252.0,"institution_net":2542.0,"retail_net":-2290.0},"d30":{"foreign_net":85.0,"institution_net":-610.0,"retail_net":525.0}}},"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":25,"summary":"RSI 19","metrics":[{"name":"RSI (14)","value":19.3,"unit":"","percentile":19,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.9,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (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 19 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.8942,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.89,"summary":"배당수익률 0.89%","metrics":[{"name":"배당수익률","value":0.89,"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":"2026-10-25T01:01:38.578411+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코리아 밸류업 지수","issuer":"한화자산운용","category":"","expense_ratio":0.009,"aum":105500000000.0,"aum_display":"1,055억","dividend_yield":null,"tracking_error":0.51,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":23.08},{"ticker":"005930","name":"삼성전자","weight":16.77},{"ticker":"402340","name":"SK스퀘어","weight":10.31},{"ticker":"005380","name":"현대차","weight":4.76},{"ticker":"105560","name":"KB금융","weight":3.66},{"ticker":"055550","name":"신한지주","weight":3.13},{"ticker":"012450","name":"한화에어로스페이스","weight":2.75},{"ticker":"000270","name":"기아","weight":2.63},{"ticker":"086790","name":"하나금융지주","weight":2.22},{"ticker":"012330","name":"현대모비스","weight":2.18}],"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":25455.0,"change_pct":-0.18,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-04","close":9531.0},{"date":"2024-11-05","close":9491.0},{"date":"2024-11-06","close":9512.2793},{"date":"2024-11-07","close":9497.7852},{"date":"2024-11-08","close":9521.9414},{"date":"2024-11-11","close":9396.3369},{"date":"2024-11-12","close":9169.2783},{"date":"2024-11-13","close":8951.8799},{"date":"2024-11-14","close":8889.0771},{"date":"2024-11-15","close":8976.0391},{"date":"2024-11-18","close":9091.9814},{"date":"2024-11-19","close":9077.4893},{"date":"2024-11-20","close":9116.1367},{"date":"2024-11-21","close":9091.9814},{"date":"2024-11-22","close":9178.9385},{"date":"2024-11-25","close":9232.082},{"date":"2024-11-26","close":9217.5879},{"date":"2024-11-27","close":9116.1367},{"date":"2024-11-28","close":9125.7979},{"date":"2024-11-29","close":9038.8389},{"date":"2024-12-02","close":9101.6406},{"date":"2024-12-03","close":9304.5469},{"date":"2024-12-04","close":9241.7412},{"date":"2024-12-05","close":9193.4326},{"date":"2024-12-06","close":9062.9961},{"date":"2024-12-09","close":8792.458},{"date":"2024-12-10","close":9000.1914},{"date":"2024-12-11","close":9029.1777},{"date":"2024-12-12","close":9145.123},{"date":"2024-12-13","close":9193.4326},{"date":"2024-12-16","close":9188.5996},{"date":"2024-12-17","close":9140.2881},{"date":"2024-12-18","close":9227.249},{"date":"2024-12-19","close":9101.6406},{"date":"2024-12-20","close":8937.3906},{"date":"2024-12-23","close":9120.9658},{"date":"2024-12-24","close":9087.1484},{"date":"2024-12-26","close":9101.6406},{"date":"2024-12-27","close":9019.5156},{"date":"2024-12-30","close":9019.5156},{"date":"2025-01-02","close":9029.1777},{"date":"2025-01-03","close":9164.4473},{"date":"2025-01-06","close":9415.6602},{"date":"2025-01-07","close":9362.5186},{"date":"2025-01-08","close":9425.3203},{"date":"2025-01-09","close":9512.2793},{"date":"2025-01-10","close":9541.2646},{"date":"2025-01-13","close":9386.6738},{"date":"2025-01-14","close":9420.5625},{"date":"2025-01-15","close":9406.0381},{"date":"2025-01-16","close":9570.6309},{"date":"2025-01-17","close":9517.3809},{"date":"2025-01-20","close":9449.6055},{"date":"2025-01-21","close":9498.0146},{"date":"2025-01-22","close":9648.0869},{"date":"2025-01-23","close":9609.3604},{"date":"2025-01-24","close":9633.5615},{"date":"2025-01-31","close":9498.0146},{"date":"2025-02-03","close":9231.7637},{"date":"2025-02-04","close":9294.6934},{"date":"2025-02-05","close":9391.5146},{"date":"2025-02-06","close":9493.1729},{"date":"2025-02-07","close":9396.3564},{"date":"2025-02-10","close":9372.1504},{"date":"2025-02-11","close":9493.1729},{"date":"2025-02-12","close":9459.2881},{"date":"2025-02-13","close":9555.1787},{"date":"2025-02-14","close":9685.9395},{"date":"2025-02-17","close":9724.6826},{"date":"2025-02-18","close":9753.7422},{"date":"2025-02-19","close":9957.1475},{"date":"2025-02-20","close":9913.5576},{"date":"2025-02-21","close":9865.1289},{"date":"2025-02-24","close":9777.9551},{"date":"2025-02-25","close":9758.585},{"date":"2025-02-26","close":9816.7012},{"date":"2025-02-27","close":9773.1113},{"date":"2025-02-28","close":9458.3174},{"date":"2025-03-04","close":9477.6943},{"date":"2025-03-05","close":9555.1787},{"date":"2025-03-06","close":9622.9805},{"date":"2025-03-07","close":9598.7637},{"date":"2025-03-10","close":9618.1387},{"date":"2025-03-11","close":9535.8047},{"date":"2025-03-12","close":9685.9395},{"date":"2025-03-13","close":9690.8232},{"date":"2025-03-14","close":9783.5801},{"date":"2025-03-17","close":9944.6865},{"date":"2025-03-18","close":9959.333},{"date":"2025-03-19","close":10056.9736},{"date":"2025-03-20","close":10115.5557},{"date":"2025-03-21","close":10139.9678},{"date":"2025-03-24","close":10139.9678},{"date":"2025-03-25","close":10130.2051},{"date":"2025-03-26","close":10213.1963},{"date":"2025-03-27","close":10042.3271},{"date":"2025-03-28","close":9817.7539},{"date":"2025-03-31","close":9578.5332},{"date":"2025-04-01","close":9754.2881},{"date":"2025-04-02","close":9710.3486},{"date":"2025-04-03","close":9607.8271},{"date":"2025-04-04","close":9402.7822},{"date":"2025-04-07","close":8841.3496},{"date":"2025-04-08","close":8909.6982},{"date":"2025-04-09","close":8738.8252},{"date":"2025-04-10","close":9295.377},{"date":"2025-04-11","close":9231.9102},{"date":"2025-04-14","close":9256.4512},{"date":"2025-04-15","close":9344.7939},{"date":"2025-04-16","close":9280.9893},{"date":"2025-04-17","close":9359.5176},{"date":"2025-04-18","close":9418.415},{"date":"2025-04-21","close":9457.6787},{"date":"2025-04-22","close":9442.9531},{"date":"2025-04-23","close":9575.4688},{"date":"2025-04-24","close":9580.376},{"date":"2025-04-25","close":9658.9072},{"date":"2025-04-28","close":9649.0869},{"date":"2025-04-29","close":9707.9854},{"date":"2025-04-30","close":9766.8789},{"date":"2025-05-02","close":9806.1445},{"date":"2025-05-07","close":9865.04},{"date":"2025-05-08","close":9919.0283},{"date":"2025-05-09","close":9923.9346},{"date":"2025-05-12","close":10022.0947},{"date":"2025-05-13","close":10125.1631},{"date":"2025-05-14","close":10257.9375},{"date":"2025-05-15","close":10174.3379},{"date":"2025-05-16","close":10203.8457},{"date":"2025-05-19","close":10125.1631},{"date":"2025-05-20","close":10134.998},{"date":"2025-05-21","close":10154.667},{"date":"2025-05-22","close":10002.2236},{"date":"2025-05-23","close":10085.8242},{"date":"2025-05-26","close":10213.6787},{"date":"2025-05-27","close":10218.5967},{"date":"2025-05-28","close":10346.4521},{"date":"2025-05-29","close":10528.3984},{"date":"2025-05-30","close":10361.2041},{"date":"2025-06-02","close":10366.1201},{"date":"2025-06-04","close":10680.8418},{"date":"2025-06-05","close":10882.46},{"date":"2025-06-09","close":11054.5732},{"date":"2025-06-10","close":11103.7471},{"date":"2025-06-11","close":11266.0273},{"date":"2025-06-12","close":11261.0977},{"date":"2025-06-13","close":11231.5303},{"date":"2025-06-16","close":11468.0859},{"date":"2025-06-17","close":11532.1523},{"date":"2025-06-18","close":11527.2227},{"date":"2025-06-19","close":11551.8662},{"date":"2025-06-20","close":11670.1445},{"date":"2025-06-23","close":11640.5762},{"date":"2025-06-24","close":11951.0576},{"date":"2025-06-25","close":12034.8369},{"date":"2025-06-26","close":12024.9814},{"date":"2025-06-27","close":11931.3447},{"date":"2025-06-30","close":11990.4824},{"date":"2025-07-01","close":12000.3389},{"date":"2025-07-02","close":12005.2686},{"date":"2025-07-03","close":12074.2617},{"date":"2025-07-04","close":11837.7061},{"date":"2025-07-07","close":11882.0615},{"date":"2025-07-08","close":12207.3271},{"date":"2025-07-09","close":12227.04},{"date":"2025-07-10","close":12345.3174},{"date":"2025-07-11","close":12365.0322},{"date":"2025-07-14","close":12618.0449},{"date":"2025-07-15","close":12613.1172},{"date":"2025-07-16","close":12435.6748},{"date":"2025-07-17","close":12430.7461},{"date":"2025-07-18","close":12346.9521},{"date":"2025-07-21","close":12356.8105},{"date":"2025-07-22","close":12213.8721},{"date":"2025-07-23","close":12324.2803},{"date":"2025-07-24","close":12297.6641},{"date":"2025-07-25","close":12371.5977},{"date":"2025-07-28","close":12322.3105},{"date":"2025-07-29","close":12391.3115},{"date":"2025-07-30","close":12435.6758},{"date":"2025-07-31","close":12415.958},{"date":"2025-08-01","close":11942.7812},{"date":"2025-08-04","close":12095.5781},{"date":"2025-08-05","close":12223.7295},{"date":"2025-08-06","close":12184.2988},{"date":"2025-08-07","close":12282.875},{"date":"2025-08-08","close":12213.873},{"date":"2025-08-11","close":12213.873},{"date":"2025-08-12","close":12268.0908},{"date":"2025-08-13","close":12361.8916},{"date":"2025-08-14","close":12352.0166},{"date":"2025-08-18","close":12144.6689},{"date":"2025-08-19","close":12031.1211},{"date":"2025-08-20","close":11937.3203},{"date":"2025-08-21","close":11976.8135},{"date":"2025-08-22","close":12090.3643},{"date":"2025-08-25","close":12277.9639},{"date":"2025-08-26","close":12124.9199},{"date":"2025-08-27","close":12159.4795},{"date":"2025-08-28","close":12282.8975},{"date":"2025-08-29","close":12258.2178},{"date":"2025-09-01","close":12043.9268},{"date":"2025-09-02","close":12238.4688},{"date":"2025-09-03","close":12228.5947},{"date":"2025-09-04","close":12233.5322},{"date":"2025-09-05","close":12342.1436},{"date":"2025-09-08","close":12376.7002},{"date":"2025-09-09","close":12554.4277},{"date":"2025-09-10","close":12909.8818},{"date":"2025-09-11","close":12904.9453},{"date":"2025-09-12","close":13241.1641},{"date":"2025-09-15","close":13344.999},{"date":"2025-09-16","close":13567.4971},{"date":"2025-09-17","close":13453.7764},{"date":"2025-09-18","close":13607.0518},{"date":"2025-09-19","close":13562.5518},{"date":"2025-09-22","close":13676.2754},{"date":"2025-09-23","close":13750.4414},{"date":"2025-09-24","close":13785.0518},{"date":"2025-09-25","close":13631.7744},{"date":"2025-09-26","close":13315.333},{"date":"2025-09-29","close":13592.2207},{"date":"2025-09-30","close":13582.333},{"date":"2025-10-01","close":13696.0527},{"date":"2025-10-02","close":14195.4414},{"date":"2025-10-10","close":14368.4951},{"date":"2025-10-13","close":14150.9395},{"date":"2025-10-14","close":13982.5928},{"date":"2025-10-15","close":14363.8486},{"date":"2025-10-16","close":14750.0527},{"date":"2025-10-17","close":14824.3203},{"date":"2025-10-20","close":15195.6719},{"date":"2025-10-21","close":15170.916},{"date":"2025-10-22","close":15284.7959},{"date":"2025-10-23","close":15240.2354},{"date":"2025-10-24","close":15537.3154},{"date":"2025-10-27","close":15953.2285},{"date":"2025-10-28","close":15690.8076},{"date":"2025-10-29","close":15849.251},{"date":"2025-10-30","close":16255.2598},{"date":"2025-10-31","close":16359.2393},{"date":"2025-11-03","close":16983.1074},{"date":"2025-11-04","close":16572.1484},{"date":"2025-11-05","close":16101.7695},{"date":"2025-11-06","close":16398.8477},{"date":"2025-11-07","close":16032.4502},{"date":"2025-11-10","close":16606.8066},{"date":"2025-11-11","close":16666.2227},{"date":"2025-11-12","close":16834.5664},{"date":"2025-11-13","close":16924.0},{"date":"2025-11-14","close":16150.4766},{"date":"2025-11-17","close":16477.6523},{"date":"2025-11-18","close":15922.4463},{"date":"2025-11-19","close":15773.7314},{"date":"2025-11-20","close":16105.8633},{"date":"2025-11-21","close":15387.0703},{"date":"2025-11-24","close":15258.1855},{"date":"2025-11-25","close":15392.0283},{"date":"2025-11-26","close":15699.375},{"date":"2025-11-27","close":15818.3467},{"date":"2025-11-28","close":15674.5889},{"date":"2025-12-01","close":15664.6729},{"date":"2025-12-02","close":16081.0762},{"date":"2025-12-03","close":16244.665},{"date":"2025-12-04","close":16061.2471},{"date":"2025-12-05","close":16462.7793},{"date":"2025-12-08","close":16685.8535},{"date":"2025-12-09","close":16606.5391},{"date":"2025-12-10","close":16611.4961},{"date":"2025-12-11","close":16492.5215},{"date":"2025-12-12","close":16651.3418},{"date":"2025-12-15","close":16353.5537},{"date":"2025-12-16","close":16001.1719},{"date":"2025-12-17","close":16289.0361},{"date":"2025-12-18","close":16174.8809},{"date":"2025-12-19","close":16333.7041},{"date":"2025-12-22","close":16646.3789},{"date":"2025-12-23","close":16755.5703},{"date":"2025-12-24","close":16770.4551},{"date":"2025-12-26","close":16785.3457},{"date":"2025-12-29","close":17291.5898},{"date":"2025-12-30","close":17519.8926},{"date":"2026-01-02","close":17946.7227},{"date":"2026-01-05","close":18507.5586},{"date":"2026-01-06","close":18874.8301},{"date":"2026-01-07","close":19033.6484},{"date":"2026-01-08","close":19177.582},{"date":"2026-01-09","close":19301.6641},{"date":"2026-01-12","close":19465.4434},{"date":"2026-01-13","close":19644.1191},{"date":"2026-01-14","close":19952.1426},{"date":"2026-01-15","close":20170.7422},{"date":"2026-01-16","close":20389.3438},{"date":"2026-01-19","close":20811.6367},{"date":"2026-01-20","close":20568.1934},{"date":"2026-01-21","close":20821.5742},{"date":"2026-01-22","close":20871.9238},{"date":"2026-01-23","close":20976.1055},{"date":"2026-01-26","close":20728.0469},{"date":"2026-01-27","close":21467.2676},{"date":"2026-01-28","close":21928.6621},{"date":"2026-01-29","close":22345.4043},{"date":"2026-01-30","close":22714.4434},{"date":"2026-02-02","close":21407.8164},{"date":"2026-02-03","close":22923.1074},{"date":"2026-02-04","close":23201.3203},{"date":"2026-02-05","close":22103.3594},{"date":"2026-02-06","close":22018.9004},{"date":"2026-02-09","close":22967.8164},{"date":"2026-02-10","close":23002.5957},{"date":"2026-02-11","close":23146.6738},{"date":"2026-02-12","close":23852.7559},{"date":"2026-02-13","close":23977.0703},{"date":"2026-02-19","close":24524.0352},{"date":"2026-02-20","close":25145.5898},{"date":"2026-02-23","close":25284.8203},{"date":"2026-02-24","close":25831.7852},{"date":"2026-02-25","close":26388.6973},{"date":"2026-02-26","close":27606.9473},{"date":"2026-02-27","close":27358.3223},{"date":"2026-03-03","close":25443.9355},{"date":"2026-03-04","close":22370.9746},{"date":"2026-03-05","close":24797.5195},{"date":"2026-03-06","close":24519.0645},{"date":"2026-03-09","close":23072.084},{"date":"2026-03-10","close":24504.1465},{"date":"2026-03-11","close":24757.7422},{"date":"2026-03-12","close":24603.4707},{"date":"2026-03-13","close":24120.7559},{"date":"2026-03-16","close":24464.1309},{"date":"2026-03-17","close":24887.1289},{"date":"2026-03-18","close":26280.5273},{"date":"2026-03-19","close":25504.2051},{"date":"2026-03-20","close":25504.2051},{"date":"2026-03-23","close":23704.4746},{"date":"2026-03-24","close":24420.082},{"date":"2026-03-25","close":24917.0312},{"date":"2026-03-26","close":24111.9746},{"date":"2026-03-27","close":23883.375},{"date":"2026-03-30","close":23058.4414},{"date":"2026-03-31","close":22054.6055},{"date":"2026-04-01","close":23923.1348},{"date":"2026-04-02","close":22993.8398},{"date":"2026-04-03","close":23622.8164},{"date":"2026-04-06","close":23853.5605},{"date":"2026-04-07","close":24246.1523},{"date":"2026-04-08","close":25905.959},{"date":"2026-04-09","close":25438.8281},{"date":"2026-04-10","close":25841.3555},{"date":"2026-04-13","close":25771.7852},{"date":"2026-04-14","close":26657.0352},{"date":"2026-04-15","close":27035.0098},{"date":"2026-04-16","close":27592.0195},{"date":"2026-04-17","close":27487.5801},{"date":"2026-04-20","close":27472.6602},{"date":"2026-04-21","close":28213.6855},{"date":"2026-04-22","close":28268.3945},{"date":"2026-04-23","close":28412.6211},{"date":"2026-04-24","close":28507.1133},{"date":"2026-04-27","close":29208.3516},{"date":"2026-04-28","close":29367.498},{"date":"2026-04-29","close":29501.7793},{"date":"2026-04-30","close":29178.5117},{"date":"2026-05-04","close":30710.2969},{"date":"2026-05-06","close":32958.2422},{"date":"2026-05-07","close":33530.1719},{"date":"2026-05-08","close":33928.043},{"date":"2026-05-11","close":35927.3164},{"date":"2026-05-12","close":35305.6484},{"date":"2026-05-13","close":36683.2656},{"date":"2026-05-14","close":36832.543},{"date":"2026-05-15","close":34807.3008},{"date":"2026-05-18","close":34802.3242},{"date":"2026-05-19","close":33672.7656},{"date":"2026-05-20","close":33379.1797},{"date":"2026-05-21","close":36001.5469},{"date":"2026-05-22","close":36125.9453},{"date":"2026-05-26","close":37180.8672},{"date":"2026-05-27","close":38046.6992},{"date":"2026-05-28","close":37733.2031},{"date":"2026-05-29","close":38604.0117},{"date":"2026-06-01","close":40171.457},{"date":"2026-06-02","close":40186.3867},{"date":"2026-06-04","close":39693.7578},{"date":"2026-06-05","close":37683.4453},{"date":"2026-06-08","close":34513.7188},{"date":"2026-06-09","close":37225.6484},{"date":"2026-06-10","close":35538.7773},{"date":"2026-06-11","close":35668.1523},{"date":"2026-06-12","close":37769.207},{"date":"2026-06-15","close":39118.4648},{"date":"2026-06-16","close":39969.8438},{"date":"2026-06-17","close":40412.9531},{"date":"2026-06-18","close":41363.9062},{"date":"2026-06-19","close":41204.582},{"date":"2026-06-22","close":41553.1016},{"date":"2026-06-23","close":37789.1211},{"date":"2026-06-24","close":38555.8594},{"date":"2026-06-25","close":40437.8477},{"date":"2026-06-26","close":38087.8516},{"date":"2026-06-29","close":38023.125},{"date":"2026-06-30","close":38267.0898},{"date":"2026-07-01","close":38157.5547},{"date":"2026-07-02","close":35498.875},{"date":"2026-07-03","close":37525.2461},{"date":"2026-07-06","close":37326.0938},{"date":"2026-07-07","close":35314.6562},{"date":"2026-07-08","close":33940.5078},{"date":"2026-07-09","close":34055.0234},{"date":"2026-07-10","close":34966.1445},{"date":"2026-07-13","close":32262.6504},{"date":"2026-07-14","close":32342.4238},{"date":"2026-07-15","close":34386.5703},{"date":"2026-07-16","close":32417.209},{"date":"2026-07-20","close":31061.0918},{"date":"2026-07-21","close":32073.1934},{"date":"2026-07-22","close":32247.6934},{"date":"2026-07-23","close":33110.2227},{"date":"2026-07-24","close":31464.9355},{"date":"2026-07-27","close":31589.5781},{"date":"2026-07-28","close":28573.2129},{"date":"2026-07-29","close":26932.9082},{"date":"2026-07-30","close":26723.5059},{"date":"2026-07-31","close":31021.2051},{"date":"2026-08-03","close":29550.4141},{"date":"2026-08-04","close":29839.5879},{"date":"2026-08-05","close":31270.4922},{"date":"2026-08-06","close":30044.0039},{"date":"2026-08-07","close":29729.9004},{"date":"2026-08-10","close":29924.3438},{"date":"2026-08-11","close":29799.7012},{"date":"2026-08-12","close":30692.1465},{"date":"2026-08-13","close":31620.8496},{"date":"2026-08-14","close":32484.6445},{"date":"2026-08-18","close":32025.2852},{"date":"2026-08-19","close":30477.4473},{"date":"2026-08-20","close":31675.7734},{"date":"2026-08-21","close":31870.502},{"date":"2026-08-24","close":31176.4707},{"date":"2026-08-25","close":31411.1426},{"date":"2026-08-26","close":31565.9277},{"date":"2026-08-27","close":32060.2363},{"date":"2026-08-28","close":31585.8984},{"date":"2026-08-31","close":31525.9824},{"date":"2026-09-01","close":31595.8848},{"date":"2026-09-02","close":30502.4121},{"date":"2026-09-03","close":30497.418},{"date":"2026-09-04","close":31106.5684},{"date":"2026-09-07","close":32289.916},{"date":"2026-09-08","close":32165.0898},{"date":"2026-09-09","close":32539.5684},{"date":"2026-09-10","close":32714.3242},{"date":"2026-09-11","close":32230.0},{"date":"2026-09-14","close":31214.5},{"date":"2026-09-15","close":30750.252},{"date":"2026-09-16","close":31059.75},{"date":"2026-09-17","close":31179.5566},{"date":"2026-09-18","close":31813.5312},{"date":"2026-09-21","close":32222.8691},{"date":"2026-09-22","close":32392.5938},{"date":"2026-09-23","close":32292.7559},{"date":"2026-09-28","close":31823.5156},{"date":"2026-09-29","close":31688.7324},{"date":"2026-09-30","close":31449.1211},{"date":"2026-10-01","close":31833.498},{"date":"2026-10-02","close":32093.0781},{"date":"2026-10-06","close":31783.5801},{"date":"2026-10-07","close":31374.2422},{"date":"2026-10-08","close":30380.8496},{"date":"2026-10-12","close":29317.5684},{"date":"2026-10-13","close":27815.0},{"date":"2026-10-14","close":27550.0},{"date":"2026-10-15","close":25720.0},{"date":"2026-10-16","close":26835.0},{"date":"2026-10-19","close":26610.0},{"date":"2026-10-20","close":25635.0},{"date":"2026-10-21","close":26275.0},{"date":"2026-10-22","close":25500.0},{"date":"2026-10-23","close":25455.0}],"chart_data":[{"date":"2024-11-04","open":9341,"high":9531,"low":9287,"close":9531,"volume":202958},{"date":"2024-11-05","open":9447,"high":9511,"low":9447,"close":9491,"volume":89971},{"date":"2024-11-06","open":9571,"high":9591,"low":9467,"close":9512,"volume":129114},{"date":"2024-11-07","open":9508,"high":9543,"low":9444,"close":9498,"volume":70728},{"date":"2024-11-08","open":9605,"high":9634,"low":9477,"close":9522,"volume":88136},{"date":"2024-11-11","open":9440,"high":9440,"low":9328,"close":9396,"volume":65768},{"date":"2024-11-12","open":9320,"high":9320,"low":9164,"close":9169,"volume":86993},{"date":"2024-11-13","open":9134,"high":9134,"low":8952,"close":8952,"volume":103364},{"date":"2024-11-14","open":8991,"high":9015,"low":8889,"close":8889,"volume":113944},{"date":"2024-11-15","open":8952,"high":8976,"low":8894,"close":8976,"volume":86147},{"date":"2024-11-18","open":9092,"high":9156,"low":9069,"close":9092,"volume":85122},{"date":"2024-11-19","open":9106,"high":9120,"low":9072,"close":9077,"volume":85582},{"date":"2024-11-20","open":9171,"high":9171,"low":9111,"close":9116,"volume":96080},{"date":"2024-11-21","open":9131,"high":9151,"low":9092,"close":9092,"volume":94167},{"date":"2024-11-22","open":9119,"high":9207,"low":9119,"close":9179,"volume":104757},{"date":"2024-11-25","open":9257,"high":9309,"low":9205,"close":9232,"volume":87505},{"date":"2024-11-26","open":9205,"high":9218,"low":9162,"close":9218,"volume":88564},{"date":"2024-11-27","open":9186,"high":9186,"low":9116,"close":9116,"volume":86111},{"date":"2024-11-28","open":9131,"high":9166,"low":9092,"close":9126,"volume":94548},{"date":"2024-11-29","open":9113,"high":9113,"low":8951,"close":9039,"volume":87124},{"date":"2024-12-02","open":9107,"high":9131,"low":9069,"close":9102,"volume":5465},{"date":"2024-12-03","open":9157,"high":9305,"low":9157,"close":9305,"volume":1303},{"date":"2024-12-04","open":9252,"high":9252,"low":9162,"close":9242,"volume":431},{"date":"2024-12-05","open":9243,"high":9243,"low":9168,"close":9193,"volume":13679},{"date":"2024-12-06","open":9216,"high":9240,"low":9012,"close":9063,"volume":234239},{"date":"2024-12-09","open":8953,"high":8953,"low":8792,"close":8792,"volume":73956},{"date":"2024-12-10","open":8898,"high":9000,"low":8898,"close":9000,"volume":17776},{"date":"2024-12-11","open":9005,"high":9047,"low":9005,"close":9029,"volume":37},{"date":"2024-12-12","open":9135,"high":9180,"low":9096,"close":9145,"volume":316},{"date":"2024-12-13","open":9158,"high":9228,"low":9143,"close":9193,"volume":8},{"date":"2024-12-16","open":9244,"high":9272,"low":9189,"close":9189,"volume":321},{"date":"2024-12-17","open":9170,"high":9170,"low":9140,"close":9140,"volume":92},{"date":"2024-12-18","open":9166,"high":9231,"low":9166,"close":9227,"volume":455},{"date":"2024-12-19","open":9083,"high":9116,"low":9083,"close":9102,"volume":6},{"date":"2024-12-20","open":9034,"high":9034,"low":8873,"close":8937,"volume":451547},{"date":"2024-12-23","open":9047,"high":9121,"low":9022,"close":9121,"volume":16956},{"date":"2024-12-24","open":9097,"high":9097,"low":9069,"close":9087,"volume":1448377},{"date":"2024-12-26","open":9116,"high":9126,"low":9102,"close":9102,"volume":24},{"date":"2024-12-27","open":9045,"high":9100,"low":9020,"close":9020,"volume":12},{"date":"2024-12-30","open":9025,"high":9139,"low":9015,"close":9020,"volume":22811},{"date":"2025-01-02","open":9056,"high":9056,"low":9010,"close":9029,"volume":61},{"date":"2025-01-03","open":9045,"high":9234,"low":9045,"close":9164,"volume":2168},{"date":"2025-01-06","open":9224,"high":9416,"low":9210,"close":9416,"volume":1522},{"date":"2025-01-07","open":9460,"high":9494,"low":9363,"close":9363,"volume":2907},{"date":"2025-01-08","open":9267,"high":9463,"low":9267,"close":9425,"volume":2092},{"date":"2025-01-09","open":9448,"high":9581,"low":9443,"close":9512,"volume":30026},{"date":"2025-01-10","open":9511,"high":9590,"low":9511,"close":9541,"volume":1515},{"date":"2025-01-13","open":9454,"high":9523,"low":9387,"close":9387,"volume":218},{"date":"2025-01-14","open":9455,"high":9455,"low":9367,"close":9421,"volume":223},{"date":"2025-01-15","open":9459,"high":9483,"low":9406,"close":9406,"volume":602},{"date":"2025-01-16","open":9562,"high":9586,"low":9562,"close":9571,"volume":3},{"date":"2025-01-17","open":9497,"high":9557,"low":9492,"close":9517,"volume":501},{"date":"2025-01-20","open":9559,"high":9573,"low":9450,"close":9450,"volume":18},{"date":"2025-01-21","open":9533,"high":9606,"low":9498,"close":9498,"volume":124},{"date":"2025-01-22","open":9575,"high":9673,"low":9556,"close":9648,"volume":32},{"date":"2025-01-23","open":9590,"high":9614,"low":9565,"close":9609,"volume":54},{"date":"2025-01-24","open":9591,"high":9679,"low":9591,"close":9634,"volume":33},{"date":"2025-01-31","open":9435,"high":9498,"low":9425,"close":9498,"volume":26069},{"date":"2025-02-03","open":9309,"high":9309,"low":9162,"close":9232,"volume":333},{"date":"2025-02-04","open":9300,"high":9427,"low":9295,"close":9295,"volume":416},{"date":"2025-02-05","open":9366,"high":9450,"low":9366,"close":9392,"volume":68},{"date":"2025-02-06","open":9430,"high":9493,"low":9430,"close":9493,"volume":23},{"date":"2025-02-07","open":9444,"high":9463,"low":9396,"close":9396,"volume":25844},{"date":"2025-02-10","open":9367,"high":9416,"low":9357,"close":9372,"volume":11579},{"date":"2025-02-11","open":9449,"high":9503,"low":9444,"close":9493,"volume":9},{"date":"2025-02-12","open":9430,"high":9493,"low":9430,"close":9459,"volume":198},{"date":"2025-02-13","open":9485,"high":9565,"low":9485,"close":9555,"volume":561},{"date":"2025-02-14","open":9573,"high":9686,"low":9564,"close":9686,"volume":242},{"date":"2025-02-17","open":9613,"high":9735,"low":9613,"close":9725,"volume":321},{"date":"2025-02-18","open":9709,"high":9784,"low":9709,"close":9754,"volume":9},{"date":"2025-02-19","open":9815,"high":9976,"low":9815,"close":9957,"volume":1723},{"date":"2025-02-20","open":9934,"high":9934,"low":9885,"close":9914,"volume":115},{"date":"2025-02-21","open":9875,"high":9885,"low":9845,"close":9865,"volume":22080},{"date":"2025-02-24","open":9816,"high":9816,"low":9758,"close":9778,"volume":75},{"date":"2025-02-25","open":9695,"high":9769,"low":9690,"close":9759,"volume":24278},{"date":"2025-02-26","open":9744,"high":9817,"low":9734,"close":9817,"volume":94},{"date":"2025-02-27","open":9807,"high":9807,"low":9733,"close":9773,"volume":36},{"date":"2025-02-28","open":9576,"high":9581,"low":9448,"close":9458,"volume":3412},{"date":"2025-03-04","open":9416,"high":9538,"low":9406,"close":9478,"volume":10819},{"date":"2025-03-05","open":9594,"high":9603,"low":9500,"close":9555,"volume":25239},{"date":"2025-03-06","open":9575,"high":9653,"low":9575,"close":9623,"volume":2063},{"date":"2025-03-07","open":9535,"high":9608,"low":9535,"close":9599,"volume":624},{"date":"2025-03-10","open":9535,"high":9618,"low":9535,"close":9618,"volume":23},{"date":"2025-03-11","open":9423,"high":9536,"low":9409,"close":9536,"volume":209},{"date":"2025-03-12","open":9651,"high":9690,"low":9651,"close":9686,"volume":62},{"date":"2025-03-13","open":9799,"high":9799,"low":9691,"close":9691,"volume":53},{"date":"2025-03-14","open":9744,"high":9788,"low":9744,"close":9784,"volume":10},{"date":"2025-03-17","open":9922,"high":9960,"low":9922,"close":9945,"volume":84},{"date":"2025-03-18","open":10073,"high":10073,"low":9944,"close":9959,"volume":1176},{"date":"2025-03-19","open":10002,"high":10081,"low":10002,"close":10057,"volume":5305},{"date":"2025-03-20","open":10057,"high":10125,"low":10057,"close":10116,"volume":20966},{"date":"2025-03-21","open":10023,"high":10140,"low":10023,"close":10140,"volume":1072},{"date":"2025-03-24","open":10073,"high":10199,"low":10073,"close":10140,"volume":619},{"date":"2025-03-25","open":10164,"high":10189,"low":10092,"close":10130,"volume":20639},{"date":"2025-03-26","open":10168,"high":10213,"low":10139,"close":10213,"volume":7770},{"date":"2025-03-27","open":10116,"high":10125,"low":10042,"close":10042,"volume":606},{"date":"2025-03-28","open":9881,"high":9895,"low":9808,"close":9818,"volume":2013},{"date":"2025-03-31","open":9622,"high":9622,"low":9574,"close":9579,"volume":232},{"date":"2025-04-01","open":9704,"high":9769,"low":9645,"close":9754,"volume":2086},{"date":"2025-04-02","open":9671,"high":9755,"low":9671,"close":9710,"volume":819},{"date":"2025-04-03","open":9484,"high":9608,"low":9484,"close":9608,"volume":5345},{"date":"2025-04-04","open":9466,"high":9546,"low":9319,"close":9403,"volume":94329},{"date":"2025-04-07","open":9047,"high":9055,"low":8841,"close":8841,"volume":8341},{"date":"2025-04-08","open":8969,"high":8999,"low":8861,"close":8910,"volume":1158},{"date":"2025-04-09","open":8907,"high":8907,"low":8709,"close":8739,"volume":5889},{"date":"2025-04-10","open":9330,"high":9330,"low":9229,"close":9295,"volume":295},{"date":"2025-04-11","open":9135,"high":9232,"low":9101,"close":9232,"volume":50},{"date":"2025-04-14","open":9329,"high":9329,"low":9256,"close":9256,"volume":172},{"date":"2025-04-15","open":9350,"high":9409,"low":9345,"close":9345,"volume":91},{"date":"2025-04-16","open":9326,"high":9331,"low":9281,"close":9281,"volume":35},{"date":"2025-04-17","open":9280,"high":9360,"low":9277,"close":9360,"volume":24},{"date":"2025-04-18","open":9309,"high":9423,"low":9309,"close":9418,"volume":229},{"date":"2025-04-21","open":9408,"high":9502,"low":9408,"close":9458,"volume":72},{"date":"2025-04-22","open":9482,"high":9482,"low":9433,"close":9443,"volume":99},{"date":"2025-04-23","open":9545,"high":9575,"low":9545,"close":9575,"volume":325},{"date":"2025-04-24","open":9575,"high":9580,"low":9550,"close":9580,"volume":206},{"date":"2025-04-25","open":9644,"high":9679,"low":9644,"close":9659,"volume":8181},{"date":"2025-04-28","open":9679,"high":9679,"low":9610,"close":9649,"volume":40903},{"date":"2025-04-29","open":9684,"high":9738,"low":9684,"close":9708,"volume":45905},{"date":"2025-04-30","open":9722,"high":9767,"low":9683,"close":9767,"volume":8212},{"date":"2025-05-02","open":9741,"high":9826,"low":9687,"close":9806,"volume":13655},{"date":"2025-05-07","open":9890,"high":9904,"low":9855,"close":9865,"volume":165},{"date":"2025-05-08","open":9937,"high":9967,"low":9919,"close":9919,"volume":451},{"date":"2025-05-09","open":9942,"high":9947,"low":9887,"close":9924,"volume":10233},{"date":"2025-05-12","open":10002,"high":10022,"low":9962,"close":10022,"volume":1345},{"date":"2025-05-13","open":10184,"high":10184,"low":10081,"close":10125,"volume":17174},{"date":"2025-05-14","open":10203,"high":10303,"low":10200,"close":10258,"volume":1158},{"date":"2025-05-15","open":10249,"high":10279,"low":10149,"close":10174,"volume":1591},{"date":"2025-05-16","open":10209,"high":10249,"low":10204,"close":10204,"volume":232},{"date":"2025-05-19","open":10170,"high":10170,"low":10072,"close":10125,"volume":193},{"date":"2025-05-20","open":10230,"high":10245,"low":10135,"close":10135,"volume":521},{"date":"2025-05-21","open":10180,"high":10220,"low":10155,"close":10155,"volume":15950},{"date":"2025-05-22","open":10093,"high":10101,"low":10002,"close":10002,"volume":1995},{"date":"2025-05-23","open":10096,"high":10101,"low":10081,"close":10086,"volume":411},{"date":"2025-05-26","open":10075,"high":10214,"low":10075,"close":10214,"volume":277},{"date":"2025-05-27","open":10204,"high":10234,"low":10204,"close":10219,"volume":165},{"date":"2025-05-28","open":10308,"high":10410,"low":10308,"close":10346,"volume":30904},{"date":"2025-05-29","open":10435,"high":10548,"low":10421,"close":10528,"volume":17934},{"date":"2025-05-30","open":10448,"high":10478,"low":10361,"close":10361,"volume":908},{"date":"2025-06-02","open":10329,"high":10449,"low":10319,"close":10366,"volume":1259},{"date":"2025-06-04","open":10557,"high":10716,"low":10557,"close":10681,"volume":2269},{"date":"2025-06-05","open":10804,"high":10996,"low":10790,"close":10882,"volume":13695},{"date":"2025-06-09","open":11079,"high":11143,"low":11031,"close":11055,"volume":23230},{"date":"2025-06-10","open":11177,"high":11212,"low":11036,"close":11104,"volume":26591},{"date":"2025-06-11","open":11176,"high":11270,"low":11171,"close":11266,"volume":9057},{"date":"2025-06-12","open":11266,"high":11355,"low":11241,"close":11261,"volume":4520},{"date":"2025-06-13","open":11272,"high":11277,"low":11152,"close":11232,"volume":11916},{"date":"2025-06-16","open":11284,"high":11468,"low":11234,"close":11468,"volume":2252},{"date":"2025-06-17","open":11478,"high":11692,"low":11438,"close":11532,"volume":5732},{"date":"2025-06-18","open":11413,"high":11566,"low":11413,"close":11527,"volume":4255},{"date":"2025-06-19","open":11508,"high":11552,"low":11428,"close":11552,"volume":1468},{"date":"2025-06-20","open":11554,"high":11694,"low":11554,"close":11670,"volume":2273},{"date":"2025-06-23","open":11598,"high":11641,"low":11460,"close":11641,"volume":8312},{"date":"2025-06-24","open":11826,"high":11971,"low":11826,"close":11951,"volume":4866},{"date":"2025-06-25","open":12084,"high":12084,"low":11910,"close":12035,"volume":23926},{"date":"2025-06-26","open":12129,"high":12129,"low":11865,"close":12025,"volume":4059},{"date":"2025-06-27","open":12026,"high":12105,"low":11901,"close":11931,"volume":2318},{"date":"2025-06-30","open":11940,"high":12060,"low":11920,"close":11990,"volume":761},{"date":"2025-07-01","open":12089,"high":12199,"low":12000,"close":12000,"volume":4312},{"date":"2025-07-02","open":12000,"high":12005,"low":11825,"close":12005,"volume":12847},{"date":"2025-07-03","open":12054,"high":12079,"low":11995,"close":12074,"volume":14613},{"date":"2025-07-04","open":12127,"high":12127,"low":11790,"close":11838,"volume":15148},{"date":"2025-07-07","open":11710,"high":11882,"low":11710,"close":11882,"volume":15402},{"date":"2025-07-08","open":12008,"high":12227,"low":12008,"close":12207,"volume":3288},{"date":"2025-07-09","open":12132,"high":12271,"low":12132,"close":12227,"volume":13046},{"date":"2025-07-10","open":12237,"high":12374,"low":12237,"close":12345,"volume":4757},{"date":"2025-07-11","open":12442,"high":12541,"low":12350,"close":12365,"volume":3335},{"date":"2025-07-14","open":12439,"high":12618,"low":12394,"close":12618,"volume":5818},{"date":"2025-07-15","open":12558,"high":12613,"low":12429,"close":12613,"volume":4245},{"date":"2025-07-16","open":12614,"high":12614,"low":12426,"close":12436,"volume":4589},{"date":"2025-07-17","open":12446,"high":12446,"low":12283,"close":12431,"volume":4997},{"date":"2025-07-18","open":12430,"high":12430,"low":12287,"close":12347,"volume":1334},{"date":"2025-07-21","open":12347,"high":12415,"low":12347,"close":12357,"volume":4629},{"date":"2025-07-22","open":12367,"high":12367,"low":12190,"close":12214,"volume":1226},{"date":"2025-07-23","open":12282,"high":12342,"low":12205,"close":12324,"volume":2534},{"date":"2025-07-24","open":12465,"high":12529,"low":12298,"close":12298,"volume":3466},{"date":"2025-07-25","open":12425,"high":12435,"low":12362,"close":12372,"volume":1268},{"date":"2025-07-28","open":12460,"high":12460,"low":12195,"close":12322,"volume":3028},{"date":"2025-07-29","open":12220,"high":12391,"low":12162,"close":12391,"volume":1014},{"date":"2025-07-30","open":12406,"high":12525,"low":12373,"close":12436,"volume":2297},{"date":"2025-07-31","open":12580,"high":12580,"low":12401,"close":12416,"volume":1530},{"date":"2025-08-01","open":12283,"high":12283,"low":11943,"close":11943,"volume":912},{"date":"2025-08-04","open":11962,"high":12101,"low":11887,"close":12096,"volume":722},{"date":"2025-08-05","open":12277,"high":12282,"low":12190,"close":12224,"volume":283},{"date":"2025-08-06","open":12204,"high":12204,"low":12134,"close":12184,"volume":367},{"date":"2025-08-07","open":12338,"high":12338,"low":12215,"close":12283,"volume":2830},{"date":"2025-08-08","open":12307,"high":12317,"low":12214,"close":12214,"volume":763},{"date":"2025-08-11","open":12259,"high":12263,"low":12214,"close":12214,"volume":1142},{"date":"2025-08-12","open":12395,"high":12415,"low":12268,"close":12268,"volume":2308},{"date":"2025-08-13","open":12420,"high":12420,"low":12272,"close":12362,"volume":660},{"date":"2025-08-14","open":12460,"high":12460,"low":12322,"close":12352,"volume":73},{"date":"2025-08-18","open":12219,"high":12219,"low":12145,"close":12145,"volume":1985},{"date":"2025-08-19","open":12146,"high":12156,"low":12031,"close":12031,"volume":341},{"date":"2025-08-20","open":12041,"high":12041,"low":11817,"close":11937,"volume":637},{"date":"2025-08-21","open":12046,"high":12061,"low":11977,"close":11977,"volume":473},{"date":"2025-08-22","open":12105,"high":12115,"low":12065,"close":12090,"volume":2214},{"date":"2025-08-25","open":12229,"high":12278,"low":12165,"close":12278,"volume":1066},{"date":"2025-08-26","open":12195,"high":12195,"low":12125,"close":12125,"volume":375},{"date":"2025-08-27","open":12125,"high":12159,"low":12095,"close":12159,"volume":975},{"date":"2025-08-28","open":12180,"high":12308,"low":12180,"close":12283,"volume":298},{"date":"2025-08-29","open":12327,"high":12332,"low":12248,"close":12258,"volume":227},{"date":"2025-09-01","open":12144,"high":12179,"low":12044,"close":12044,"volume":240},{"date":"2025-09-02","open":12120,"high":12238,"low":12120,"close":12238,"volume":551},{"date":"2025-09-03","open":12254,"high":12254,"low":12229,"close":12229,"volume":5},{"date":"2025-09-04","open":12277,"high":12292,"low":12224,"close":12234,"volume":346},{"date":"2025-09-05","open":12342,"high":12362,"low":12312,"close":12342,"volume":2674},{"date":"2025-09-08","open":12343,"high":12377,"low":12313,"close":12377,"volume":1223},{"date":"2025-09-09","open":12426,"high":12559,"low":12426,"close":12554,"volume":11639},{"date":"2025-09-10","open":12681,"high":12930,"low":12681,"close":12910,"volume":35742},{"date":"2025-09-11","open":13032,"high":13047,"low":12905,"close":12905,"volume":1305},{"date":"2025-09-12","open":13142,"high":13281,"low":13137,"close":13241,"volume":6351},{"date":"2025-09-15","open":13350,"high":13400,"low":13325,"close":13345,"volume":1597},{"date":"2025-09-16","open":13420,"high":13617,"low":13415,"close":13567,"volume":41720},{"date":"2025-09-17","open":13503,"high":13503,"low":13380,"close":13454,"volume":8186},{"date":"2025-09-18","open":13458,"high":13636,"low":13453,"close":13607,"volume":4964},{"date":"2025-09-19","open":13608,"high":13650,"low":13558,"close":13563,"volume":639},{"date":"2025-09-22","open":13731,"high":13765,"low":13627,"close":13676,"volume":1650},{"date":"2025-09-23","open":13769,"high":13794,"low":13700,"close":13750,"volume":826},{"date":"2025-09-24","open":13751,"high":13785,"low":13632,"close":13785,"volume":1500},{"date":"2025-09-25","open":13701,"high":13751,"low":13632,"close":13632,"volume":1075},{"date":"2025-09-26","open":13498,"high":13513,"low":13270,"close":13315,"volume":2068},{"date":"2025-09-29","open":13414,"high":13597,"low":13414,"close":13592,"volume":1373},{"date":"2025-09-30","open":13631,"high":13631,"low":13562,"close":13582,"volume":3267},{"date":"2025-10-01","open":13622,"high":13696,"low":13622,"close":13696,"volume":398},{"date":"2025-10-02","open":14027,"high":14264,"low":14013,"close":14195,"volume":8323},{"date":"2025-10-10","open":14413,"high":14518,"low":14301,"close":14368,"volume":1649},{"date":"2025-10-13","open":14229,"high":14229,"low":14046,"close":14151,"volume":730},{"date":"2025-10-14","open":14313,"high":14432,"low":13963,"close":13983,"volume":2579},{"date":"2025-10-15","open":14172,"high":14373,"low":14117,"close":14364,"volume":722},{"date":"2025-10-16","open":14592,"high":14760,"low":14567,"close":14750,"volume":7490},{"date":"2025-10-17","open":14744,"high":14972,"low":14715,"close":14824,"volume":2663},{"date":"2025-10-20","open":15112,"high":15206,"low":14826,"close":15196,"volume":3463},{"date":"2025-10-21","open":15346,"high":15545,"low":15161,"close":15171,"volume":37479},{"date":"2025-10-22","open":15200,"high":15285,"low":14983,"close":15285,"volume":1668},{"date":"2025-10-23","open":15141,"high":15440,"low":15067,"close":15240,"volume":29158},{"date":"2025-10-24","open":15423,"high":15582,"low":15423,"close":15537,"volume":7682},{"date":"2025-10-27","open":15873,"high":15963,"low":15779,"close":15953,"volume":1807},{"date":"2025-10-28","open":15765,"high":15765,"low":15607,"close":15691,"volume":1323},{"date":"2025-10-29","open":16003,"high":16003,"low":15716,"close":15849,"volume":4605},{"date":"2025-10-30","open":16250,"high":16435,"low":16196,"close":16255,"volume":7428},{"date":"2025-10-31","open":16309,"high":16434,"low":16185,"close":16359,"volume":203792},{"date":"2025-11-03","open":16435,"high":17013,"low":16435,"close":16983,"volume":6824,"rsi_14":90.93,"sma_20":15089.05,"sma_60":13469.75,"sma_120":12437.48},{"date":"2025-11-04","open":16984,"high":16984,"low":16533,"close":16572,"volume":209573,"rsi_14":79.87,"sma_20":15238.7,"sma_60":13544.47,"sma_120":12493.15},{"date":"2025-11-05","open":16311,"high":16311,"low":15643,"close":16102,"volume":29743,"rsi_14":67.87,"sma_20":15359.15,"sma_60":13609.18,"sma_120":12544.85},{"date":"2025-11-06","open":16474,"high":16571,"low":16170,"close":16399,"volume":7379,"rsi_14":69.67,"sma_20":15469.5,"sma_60":13679.53,"sma_120":12598.23},{"date":"2025-11-07","open":16299,"high":16389,"low":15780,"close":16032,"volume":26954,"rsi_14":60.48,"sma_20":15552.95,"sma_60":13742.15,"sma_120":12647.68},{"date":"2025-11-10","open":16275,"high":16627,"low":16265,"close":16607,"volume":5053,"rsi_14":65.8,"sma_20":15675.85,"sma_60":13815.47,"sma_120":12700.8},{"date":"2025-11-11","open":16868,"high":17058,"low":16532,"close":16666,"volume":1593,"rsi_14":65.38,"sma_20":15810.2,"sma_60":13889.78,"sma_120":12755.12},{"date":"2025-11-12","open":16677,"high":16854,"low":16587,"close":16835,"volume":1026,"rsi_14":67.27,"sma_20":15933.9,"sma_60":13966.0,"sma_120":12810.6},{"date":"2025-11-13","open":16770,"high":16924,"low":16770,"close":16924,"volume":1457,"rsi_14":65.57,"sma_20":16041.75,"sma_60":14041.8,"sma_120":12867.33},{"date":"2025-11-14","open":16409,"high":16444,"low":16150,"close":16150,"volume":1025,"rsi_14":52.08,"sma_20":16108.15,"sma_60":14105.2,"sma_120":12917.68},{"date":"2025-11-17","open":16473,"high":16497,"low":16348,"close":16478,"volume":862,"rsi_14":58.22,"sma_20":16172.5,"sma_60":14177.55,"sma_120":12970.62},{"date":"2025-11-18","open":16204,"high":16374,"low":15922,"close":15922,"volume":1782,"rsi_14":50.71,"sma_20":16210.25,"sma_60":14242.53,"sma_120":13020.18},{"date":"2025-11-19","open":16012,"high":16012,"low":15546,"close":15774,"volume":22075,"rsi_14":45.13,"sma_20":16234.8,"sma_60":14306.6,"sma_120":13067.81},{"date":"2025-11-20","open":16250,"high":16250,"low":16106,"close":16106,"volume":3235,"rsi_14":47.54,"sma_20":16278.2,"sma_60":14375.53,"sma_120":13117.12},{"date":"2025-11-21","open":15332,"high":15467,"low":15317,"close":15387,"volume":1242,"rsi_14":34.82,"sma_20":16270.7,"sma_60":14430.58,"sma_120":13160.41},{"date":"2025-11-24","open":15492,"high":15607,"low":15258,"close":15258,"volume":440,"rsi_14":36.79,"sma_20":16235.85,"sma_60":14480.33,"sma_120":13201.54},{"date":"2025-11-25","open":15719,"high":15759,"low":15367,"close":15392,"volume":581,"rsi_14":42.36,"sma_20":16220.9,"sma_60":14534.88,"sma_120":13242.29},{"date":"2025-11-26","open":15571,"high":15709,"low":15412,"close":15699,"volume":442,"rsi_14":42.48,"sma_20":16213.45,"sma_60":14593.98,"sma_120":13286.99},{"date":"2025-11-27","open":15932,"high":16056,"low":15818,"close":15818,"volume":22851,"rsi_14":48.93,"sma_20":16197.5,"sma_60":14654.97,"sma_120":13333.62},{"date":"2025-11-28","open":15888,"high":15888,"low":15675,"close":15675,"volume":2335,"rsi_14":40.03,"sma_20":16169.05,"sma_60":14713.93,"sma_120":13376.42},{"date":"2025-12-01","open":15848,"high":15848,"low":15556,"close":15665,"volume":1135,"rsi_14":39.04,"sma_20":16108.9,"sma_60":14776.05,"sma_120":13417.46},{"date":"2025-12-02","open":15977,"high":16101,"low":15967,"close":16081,"volume":325,"rsi_14":42.62,"sma_20":16090.35,"sma_60":14842.18,"sma_120":13460.57},{"date":"2025-12-03","open":16165,"high":16274,"low":16096,"close":16245,"volume":668,"rsi_14":43.86,"sma_20":16103.6,"sma_60":14911.23,"sma_120":13504.64},{"date":"2025-12-04","open":16051,"high":16096,"low":15972,"close":16061,"volume":490,"rsi_14":50.39,"sma_20":16092.65,"sma_60":14977.12,"sma_120":13545.82},{"date":"2025-12-05","open":16071,"high":16488,"low":16061,"close":16463,"volume":144,"rsi_14":51.36,"sma_20":16120.3,"sma_60":15047.93,"sma_120":13590.41},{"date":"2025-12-08","open":16507,"high":16686,"low":16349,"close":16686,"volume":488,"rsi_14":62.46,"sma_20":16130.5,"sma_60":15121.93,"sma_120":13637.12},{"date":"2025-12-09","open":16597,"high":16616,"low":16537,"close":16607,"volume":1085,"rsi_14":63.69,"sma_20":16133.7,"sma_60":15191.63,"sma_120":13681.18},{"date":"2025-12-10","open":16607,"high":16730,"low":16607,"close":16611,"volume":504,"rsi_14":59.94,"sma_20":16128.75,"sma_60":15255.53,"sma_120":13724.75},{"date":"2025-12-11","open":16750,"high":16770,"low":16493,"close":16493,"volume":1048,"rsi_14":73.92,"sma_20":16114.3,"sma_60":15317.48,"sma_120":13767.36},{"date":"2025-12-12","open":16552,"high":16726,"low":16552,"close":16651,"volume":1408,"rsi_14":79.06,"sma_20":16144.55,"sma_60":15376.15,"sma_120":13810.92},{"date":"2025-12-15","open":16284,"high":16433,"low":16284,"close":16354,"volume":538,"rsi_14":69.39,"sma_20":16143.35,"sma_60":15428.07,"sma_120":13851.02},{"date":"2025-12-16","open":16279,"high":16279,"low":16001,"close":16001,"volume":816,"rsi_14":57.18,"sma_20":16152.25,"sma_60":15470.35,"sma_120":13888.42},{"date":"2025-12-17","open":16086,"high":16289,"low":16061,"close":16289,"volume":11522,"rsi_14":58.0,"sma_20":16183.1,"sma_60":15519.37,"sma_120":13925.63},{"date":"2025-12-18","open":16130,"high":16264,"low":16071,"close":16175,"volume":583,"rsi_14":58.61,"sma_20":16191.6,"sma_60":15563.9,"sma_120":13961.18},{"date":"2025-12-19","open":16344,"high":16390,"low":16244,"close":16334,"volume":10241,"rsi_14":61.05,"sma_20":16244.05,"sma_60":15611.85,"sma_120":13998.15},{"date":"2025-12-22","open":16572,"high":16646,"low":16557,"close":16646,"volume":880,"rsi_14":59.62,"sma_20":16318.75,"sma_60":15663.17,"sma_120":14038.53},{"date":"2025-12-23","open":16761,"high":16825,"low":16756,"close":16756,"volume":743,"rsi_14":58.82,"sma_20":16392.2,"sma_60":15715.07,"sma_120":14079.33},{"date":"2025-12-24","open":16835,"high":16835,"low":16741,"close":16770,"volume":513,"rsi_14":63.19,"sma_20":16451.0,"sma_60":15766.65,"sma_120":14120.17},{"date":"2025-12-26","open":16875,"high":16919,"low":16785,"close":16785,"volume":1263,"rsi_14":56.79,"sma_20":16498.75,"sma_60":15821.03,"sma_120":14161.1},{"date":"2025-12-29","open":17153,"high":17361,"low":17053,"close":17292,"volume":3744,"rsi_14":61.66,"sma_20":16579.25,"sma_60":15889.2,"sma_120":14205.7},{"date":"2025-12-30","open":17416,"high":17530,"low":17411,"close":17520,"volume":1701,"rsi_14":66.79,"sma_20":16671.75,"sma_60":15956.57,"sma_120":14254.21},{"date":"2026-01-02","open":17520,"high":17947,"low":17490,"close":17947,"volume":4023,"rsi_14":71.34,"sma_20":16764.75,"sma_60":16031.27,"sma_120":14305.92},{"date":"2026-01-05","open":18379,"high":18517,"low":18230,"close":18508,"volume":17571,"rsi_14":78.31,"sma_20":16877.75,"sma_60":16113.5,"sma_120":14359.61},{"date":"2026-01-06","open":18513,"high":18885,"low":18215,"close":18875,"volume":4852,"rsi_14":79.63,"sma_20":17018.5,"sma_60":16193.55,"sma_120":14416.21},{"date":"2026-01-07","open":19202,"high":19326,"low":18880,"close":19034,"volume":21226,"rsi_14":87.09,"sma_20":17147.0,"sma_60":16273.42,"sma_120":14473.17},{"date":"2026-01-08","open":19133,"high":19575,"low":19108,"close":19178,"volume":4289,"rsi_14":96.65,"sma_20":17271.5,"sma_60":16359.28,"sma_120":14531.17},{"date":"2026-01-09","open":19168,"high":19366,"low":18979,"close":19302,"volume":12324,"rsi_14":96.48,"sma_20":17406.25,"sma_60":16450.05,"sma_120":14587.94},{"date":"2026-01-12","open":19614,"high":19669,"low":19237,"close":19465,"volume":4001,"rsi_14":100.0,"sma_20":17549.0,"sma_60":16537.22,"sma_120":14646.13},{"date":"2026-01-13","open":19585,"high":19714,"low":19515,"close":19644,"volume":1801,"rsi_14":100.0,"sma_20":17706.75,"sma_60":16620.93,"sma_120":14707.32},{"date":"2026-01-14","open":19689,"high":19952,"low":19634,"close":19952,"volume":9409,"rsi_14":100.0,"sma_20":17872.0,"sma_60":16708.23,"sma_120":14770.96},{"date":"2026-01-15","open":19883,"high":20171,"low":19793,"close":20171,"volume":3702,"rsi_14":100.0,"sma_20":18063.25,"sma_60":16793.03,"sma_120":14837.12},{"date":"2026-01-16","open":20265,"high":20424,"low":20181,"close":20389,"volume":3842,"rsi_14":100.0,"sma_20":18283.25,"sma_60":16881.92,"sma_120":14905.04},{"date":"2026-01-19","open":20365,"high":20812,"low":20345,"close":20812,"volume":18179,"rsi_14":100.0,"sma_20":18510.0,"sma_60":16975.97,"sma_120":14977.69},{"date":"2026-01-20","open":20812,"high":20812,"low":20369,"close":20568,"volume":5574,"rsi_14":93.5,"sma_20":18730.25,"sma_60":17066.68,"sma_120":15047.38},{"date":"2026-01-21","open":20235,"high":20846,"low":20235,"close":20822,"volume":8062,"rsi_14":93.54,"sma_20":18955.25,"sma_60":17156.67,"sma_120":15119.42},{"date":"2026-01-22","open":21304,"high":21304,"low":20812,"close":20872,"volume":5560,"rsi_14":92.89,"sma_20":19168.5,"sma_60":17241.03,"sma_120":15191.51},{"date":"2026-01-23","open":20872,"high":21100,"low":20693,"close":20976,"volume":49370,"rsi_14":91.79,"sma_20":19381.5,"sma_60":17331.53,"sma_120":15264.88},{"date":"2026-01-26","open":20936,"high":20996,"low":20698,"close":20728,"volume":8525,"rsi_14":82.72,"sma_20":19581.25,"sma_60":17415.23,"sma_120":15335.61},{"date":"2026-01-27","open":20728,"high":21517,"low":20480,"close":21467,"volume":99740,"rsi_14":85.65,"sma_20":19817.5,"sma_60":17504.58,"sma_120":15412.17},{"date":"2026-01-28","open":21790,"high":22063,"low":21636,"close":21929,"volume":7578,"rsi_14":86.87,"sma_20":20051.5,"sma_60":17599.93,"sma_120":15492.77},{"date":"2026-01-29","open":22395,"high":22450,"low":21631,"close":22345,"volume":7134,"rsi_14":87.82,"sma_20":20295.0,"sma_60":17691.88,"sma_120":15580.82},{"date":"2026-01-30","open":22347,"high":23092,"low":22332,"close":22714,"volume":5617,"rsi_14":88.33,"sma_20":20534.0,"sma_60":17796.37,"sma_120":15670.42},{"date":"2026-02-02","open":22257,"high":22521,"low":21333,"close":21408,"volume":13123,"rsi_14":66.33,"sma_20":20679.0,"sma_60":17886.78,"sma_120":15747.98},{"date":"2026-02-03","open":22103,"high":22923,"low":22103,"close":22923,"volume":93184,"rsi_14":72.62,"sma_20":20881.75,"sma_60":17997.63,"sma_120":15838.58},{"date":"2026-02-04","open":22849,"high":23201,"low":22779,"close":23201,"volume":7986,"rsi_14":72.86,"sma_20":21090.5,"sma_60":18119.27,"sma_120":15930.71},{"date":"2026-02-05","open":22526,"high":22799,"low":22103,"close":22103,"volume":5341,"rsi_14":61.42,"sma_20":21236.75,"sma_60":18212.92,"sma_120":16014.19},{"date":"2026-02-06","open":21597,"high":22103,"low":21105,"close":22019,"volume":44063,"rsi_14":58.42,"sma_20":21372.5,"sma_60":18304.15,"sma_120":16096.97},{"date":"2026-02-09","open":22943,"high":23047,"low":22799,"close":22968,"volume":100730,"rsi_14":65.24,"sma_20":21547.75,"sma_60":18408.5,"sma_120":16187.25},{"date":"2026-02-10","open":23206,"high":23318,"low":23003,"close":23003,"volume":20748,"rsi_14":64.24,"sma_20":21715.75,"sma_60":18512.27,"sma_120":16277.03},{"date":"2026-02-11","open":22903,"high":23335,"low":22729,"close":23147,"volume":14350,"rsi_14":64.54,"sma_20":21876.5,"sma_60":18631.02,"sma_120":16368.11},{"date":"2026-02-12","open":23659,"high":23937,"low":23445,"close":23853,"volume":83587,"rsi_14":67.03,"sma_20":22060.75,"sma_60":18755.78,"sma_120":16466.67},{"date":"2026-02-13","open":23972,"high":24270,"low":23803,"close":23977,"volume":12147,"rsi_14":69.56,"sma_20":22240.25,"sma_60":18891.92,"sma_120":16567.22},{"date":"2026-02-19","open":24514,"high":24549,"low":24231,"close":24524,"volume":12637,"rsi_14":68.82,"sma_20":22426.0,"sma_60":19039.7,"sma_120":16673.15},{"date":"2026-02-20","open":24554,"high":25220,"low":24524,"close":25146,"volume":91601,"rsi_14":69.43,"sma_20":22655.25,"sma_60":19192.37,"sma_120":16783.95},{"date":"2026-02-23","open":25762,"high":25772,"low":25111,"close":25285,"volume":76668,"rsi_14":68.35,"sma_20":22878.75,"sma_60":19359.35,"sma_120":16894.97},{"date":"2026-02-24","open":25354,"high":25852,"low":24922,"close":25832,"volume":14430,"rsi_14":69.17,"sma_20":23125.75,"sma_60":19537.67,"sma_120":17009.0},{"date":"2026-02-25","open":25971,"high":26617,"low":25931,"close":26389,"volume":32852,"rsi_14":83.85,"sma_20":23395.5,"sma_60":19723.07,"sma_120":17128.97},{"date":"2026-02-26","open":26617,"high":27612,"low":26503,"close":27607,"volume":11950,"rsi_14":83.17,"sma_20":23739.0,"sma_60":19923.75,"sma_120":17258.87},{"date":"2026-02-27","open":27080,"high":27796,"low":26826,"close":27358,"volume":37408,"rsi_14":79.55,"sma_20":24032.75,"sma_60":20116.33,"sma_120":17385.65},{"date":"2026-03-03","open":26772,"high":27110,"low":25429,"close":25444,"volume":19391,"rsi_14":70.3,"sma_20":24201.7,"sma_60":20277.48,"sma_120":17495.71},{"date":"2026-03-04","open":24456,"high":24969,"low":22356,"close":22371,"volume":58233,"rsi_14":51.09,"sma_20":24195.7,"sma_60":20387.48,"sma_120":17581.77},{"date":"2026-03-05","open":25111,"high":25365,"low":24316,"close":24798,"volume":15708,"rsi_14":56.9,"sma_20":24294.25,"sma_60":20531.0,"sma_120":17686.59},{"date":"2026-03-06","open":24226,"high":24734,"low":23848,"close":24519,"volume":8845,"rsi_14":55.53,"sma_20":24444.6,"sma_60":20667.12,"sma_120":17789.17},{"date":"2026-03-09","open":22928,"high":23375,"low":22364,"close":23072,"volume":12529,"rsi_14":49.32,"sma_20":24446.3,"sma_60":20782.18,"sma_120":17879.65},{"date":"2026-03-10","open":24231,"high":24723,"low":23951,"close":24504,"volume":11969,"rsi_14":51.88,"sma_20":24505.7,"sma_60":20914.4,"sma_120":17981.17},{"date":"2026-03-11","open":25045,"high":25319,"low":24464,"close":24758,"volume":7932,"rsi_14":52.3,"sma_20":24633.05,"sma_60":21047.1,"sma_120":18084.52},{"date":"2026-03-12","open":24529,"high":24748,"low":24271,"close":24603,"volume":2504,"rsi_14":49.92,"sma_20":24756.9,"sma_60":21178.55,"sma_120":18185.09},{"date":"2026-03-13","open":23569,"high":24241,"low":23569,"close":24121,"volume":3085,"rsi_14":46.05,"sma_20":24808.85,"sma_60":21301.87,"sma_120":18278.7},{"date":"2026-03-16","open":24071,"high":24548,"low":24001,"close":24464,"volume":4514,"rsi_14":46.81,"sma_20":24876.25,"sma_60":21432.92,"sma_120":18375.2},{"date":"2026-03-17","open":25344,"high":25344,"low":24807,"close":24887,"volume":27728,"rsi_14":46.34,"sma_20":24957.6,"sma_60":21568.7,"sma_120":18472.42},{"date":"2026-03-18","open":25460,"high":26281,"low":25425,"close":26281,"volume":25833,"rsi_14":49.28,"sma_20":25074.2,"sma_60":21732.73,"sma_120":18580.4},{"date":"2026-03-19","open":25434,"high":25866,"low":25329,"close":25504,"volume":30296,"rsi_14":42.49,"sma_20":25145.7,"sma_60":21889.73,"sma_120":18680.04},{"date":"2026-03-20","open":25728,"high":25728,"low":25364,"close":25504,"volume":9398,"rsi_14":43.22,"sma_20":25189.7,"sma_60":22041.9,"sma_120":18780.63},{"date":"2026-03-23","open":24377,"high":24430,"low":23704,"close":23704,"volume":8081,"rsi_14":44.01,"sma_20":25113.95,"sma_60":22166.48,"sma_120":18865.19},{"date":"2026-03-24","open":24658,"high":24708,"low":23769,"close":24420,"volume":5697,"rsi_14":58.76,"sma_20":25067.1,"sma_60":22300.37,"sma_120":18956.11},{"date":"2026-03-25","open":25109,"high":25429,"low":24872,"close":24917,"volume":23566,"rsi_14":50.78,"sma_20":25017.7,"sma_60":22437.32,"sma_120":19050.24},{"date":"2026-03-26","open":24688,"high":24688,"low":24022,"close":24112,"volume":2936,"rsi_14":48.23,"sma_20":24899.9,"sma_60":22558.97,"sma_120":19137.02},{"date":"2026-03-27","open":23317,"high":24068,"low":23015,"close":23883,"volume":23847,"rsi_14":54.55,"sma_20":24709.35,"sma_60":22676.53,"sma_120":19221.59},{"date":"2026-03-30","open":22815,"high":23201,"low":22611,"close":23058,"volume":10535,"rsi_14":41.85,"sma_20":24490.0,"sma_60":22780.08,"sma_120":19300.56},{"date":"2026-03-31","open":22313,"high":22692,"low":22015,"close":22055,"volume":11782,"rsi_14":35.82,"sma_20":24321.8,"sma_60":22858.33,"sma_120":19373.77},{"date":"2026-04-01","open":23287,"high":24202,"low":23154,"close":23923,"volume":35255,"rsi_14":47.1,"sma_20":24401.25,"sma_60":22963.98,"sma_120":19460.28},{"date":"2026-04-02","open":24366,"high":24410,"low":22731,"close":22994,"volume":85817,"rsi_14":45.28,"sma_20":24312.6,"sma_60":23046.95,"sma_120":19539.11},{"date":"2026-04-03","open":23688,"high":23862,"low":23408,"close":23623,"volume":4439,"rsi_14":46.29,"sma_20":24266.05,"sma_60":23129.88,"sma_120":19621.69},{"date":"2026-04-06","open":23795,"high":24137,"low":23675,"close":23854,"volume":103953,"rsi_14":45.87,"sma_20":24308.5,"sma_60":23212.18,"sma_120":19702.87},{"date":"2026-04-07","open":24381,"high":24529,"low":23853,"close":24246,"volume":7752,"rsi_14":40.83,"sma_20":24299.0,"sma_60":23298.4,"sma_120":19785.91},{"date":"2026-04-08","open":25931,"high":26250,"low":25530,"close":25906,"volume":5934,"rsi_14":52.04,"sma_20":24360.1,"sma_60":23409.97,"sma_120":19884.62},{"date":"2026-04-09","open":25890,"high":25890,"low":25399,"close":25439,"volume":76992,"rsi_14":50.02,"sma_20":24405.55,"sma_60":23511.65,"sma_120":19980.85},{"date":"2026-04-10","open":25866,"high":26155,"low":25841,"close":25841,"volume":3093,"rsi_14":60.16,"sma_20":24495.3,"sma_60":23617.3,"sma_120":20077.26},{"date":"2026-04-13","open":25414,"high":25875,"low":25414,"close":25772,"volume":11862,"rsi_14":56.91,"sma_20":24564.4,"sma_60":23718.8,"sma_120":20169.87},{"date":"2026-04-14","open":26557,"high":26970,"low":26508,"close":26657,"volume":19045,"rsi_14":58.52,"sma_20":24656.8,"sma_60":23830.3,"sma_120":20269.27},{"date":"2026-04-15","open":27458,"high":27696,"low":27035,"close":27035,"volume":15821,"rsi_14":64.8,"sma_20":24698.4,"sma_60":23944.45,"sma_120":20368.74},{"date":"2026-04-16","open":27483,"high":27716,"low":27374,"close":27592,"volume":2774,"rsi_14":68.14,"sma_20":24806.8,"sma_60":24064.25,"sma_120":20473.08},{"date":"2026-04-17","open":27750,"high":27750,"low":27388,"close":27488,"volume":2604,"rsi_14":73.24,"sma_20":24910.0,"sma_60":24175.23,"sma_120":20575.6},{"date":"2026-04-20","open":27801,"high":27806,"low":27423,"close":27473,"volume":43234,"rsi_14":81.28,"sma_20":25099.0,"sma_60":24289.4,"sma_120":20678.04},{"date":"2026-04-21","open":28019,"high":28259,"low":27984,"close":28214,"volume":5843,"rsi_14":78.48,"sma_20":25289.25,"sma_60":24411.7,"sma_120":20784.18},{"date":"2026-04-22","open":28263,"high":28268,"low":27900,"close":28268,"volume":5652,"rsi_14":89.6,"sma_20":25457.3,"sma_60":24533.58,"sma_120":20887.31},{"date":"2026-04-23","open":28651,"high":28934,"low":27790,"close":28413,"volume":7881,"rsi_14":88.9,"sma_20":25673.0,"sma_60":24656.13,"sma_120":20993.83},{"date":"2026-04-24","open":28641,"high":28646,"low":28148,"close":28507,"volume":4425,"rsi_14":88.46,"sma_20":25904.95,"sma_60":24784.43,"sma_120":21099.83},{"date":"2026-04-27","open":28834,"high":29476,"low":28829,"close":29208,"volume":2991,"rsi_14":89.03,"sma_20":26213.35,"sma_60":24912.03,"sma_120":21208.31},{"date":"2026-04-28","open":29516,"high":29701,"low":29209,"close":29367,"volume":21136,"rsi_14":85.6,"sma_20":26580.1,"sma_60":25034.53,"sma_120":21317.23},{"date":"2026-04-29","open":29284,"high":29502,"low":29190,"close":29502,"volume":2424,"rsi_14":94.95,"sma_20":26859.85,"sma_60":25152.27,"sma_120":21422.08},{"date":"2026-04-30","open":29720,"high":29780,"low":29174,"close":29179,"volume":33511,"rsi_14":87.53,"sma_20":27170.0,"sma_60":25258.95,"sma_120":21527.66},{"date":"2026-05-04","open":29835,"high":30854,"low":29735,"close":30710,"volume":32127,"rsi_14":91.82,"sma_20":27528.8,"sma_60":25413.15,"sma_120":21649.97},{"date":"2026-05-06","open":32799,"high":33220,"low":32290,"close":32958,"volume":17105,"rsi_14":93.36,"sma_20":27983.75,"sma_60":25579.52,"sma_120":21788.58},{"date":"2026-05-07","open":33655,"high":33699,"low":32490,"close":33530,"volume":27469,"rsi_14":93.53,"sma_20":28447.6,"sma_60":25750.77,"sma_120":21935.02},{"date":"2026-05-08","open":33052,"high":33928,"low":32930,"close":33928,"volume":26786,"rsi_14":93.39,"sma_20":28848.05,"sma_60":25947.07,"sma_120":22079.99},{"date":"2026-05-11","open":35520,"high":36506,"low":35441,"close":35927,"volume":71726,"rsi_14":95.89,"sma_20":29372.15,"sma_60":26178.2,"sma_120":22241.17},{"date":"2026-05-12","open":36862,"high":36912,"low":34490,"close":35306,"volume":59530,"rsi_14":90.29,"sma_20":29844.95,"sma_60":26383.03,"sma_120":22395.77},{"date":"2026-05-13","open":34206,"high":36732,"low":34206,"close":36683,"volume":437112,"rsi_14":90.89,"sma_20":30390.3,"sma_60":26610.32,"sma_120":22561.29},{"date":"2026-05-14","open":36544,"high":36922,"low":36305,"close":36833,"volume":8533,"rsi_14":90.97,"sma_20":30898.65,"sma_60":26837.68,"sma_120":22734.35},{"date":"2026-05-15","open":36833,"high":37172,"low":34140,"close":34807,"volume":57917,"rsi_14":75.93,"sma_20":31286.5,"sma_60":27019.7,"sma_120":22887.74},{"date":"2026-05-18","open":34265,"high":35276,"low":33036,"close":34802,"volume":47457,"rsi_14":75.71,"sma_20":31646.15,"sma_60":27199.55,"sma_120":23045.73},{"date":"2026-05-19","open":34289,"high":34418,"low":33080,"close":33673,"volume":15626,"rsi_14":67.62,"sma_20":31954.4,"sma_60":27351.37,"sma_120":23195.53},{"date":"2026-05-20","open":33553,"high":33885,"low":32707,"close":33379,"volume":36435,"rsi_14":65.67,"sma_20":32250.6,"sma_60":27487.85,"sma_120":23340.11},{"date":"2026-05-21","open":34618,"high":36106,"low":34593,"close":36002,"volume":14662,"rsi_14":71.25,"sma_20":32641.1,"sma_60":27665.82,"sma_120":23512.58},{"date":"2026-05-22","open":36180,"high":36245,"low":35827,"close":36126,"volume":5106,"rsi_14":73.01,"sma_20":33035.1,"sma_60":27836.7,"sma_120":23687.18},{"date":"2026-05-26","open":36866,"high":37445,"low":36812,"close":37181,"volume":6396,"rsi_14":72.13,"sma_20":33474.8,"sma_60":28015.9,"sma_120":23869.48},{"date":"2026-05-27","open":39037,"high":39037,"low":37898,"close":38047,"volume":31579,"rsi_14":69.22,"sma_20":33953.1,"sma_60":28189.13,"sma_120":24056.44},{"date":"2026-05-28","open":37798,"high":38022,"low":36096,"close":37733,"volume":10139,"rsi_14":66.19,"sma_20":34380.55,"sma_60":28361.3,"sma_120":24238.82},{"date":"2026-05-29","open":38868,"high":38868,"low":38106,"close":38604,"volume":13385,"rsi_14":67.39,"sma_20":34843.75,"sma_60":28581.88,"sma_120":24429.68},{"date":"2026-06-01","open":38605,"high":40450,"low":38605,"close":40171,"volume":5645,"rsi_14":66.3,"sma_20":35378.8,"sma_60":28879.97,"sma_120":24633.72},{"date":"2026-06-02","open":40435,"high":40605,"low":38863,"close":40186,"volume":164354,"rsi_14":69.66,"sma_20":35930.75,"sma_60":29137.78,"sma_120":24834.39},{"date":"2026-06-04","open":39113,"high":39953,"low":39113,"close":39694,"volume":4181,"rsi_14":63.06,"sma_20":36381.2,"sma_60":29392.02,"sma_120":25029.57},{"date":"2026-06-05","open":38326,"high":38525,"low":37072,"close":37683,"volume":11317,"rsi_14":53.18,"sma_20":36618.1,"sma_60":29636.78,"sma_120":25209.48},{"date":"2026-06-08","open":33788,"high":35937,"low":33788,"close":34514,"volume":12081,"rsi_14":48.99,"sma_20":36667.4,"sma_60":29804.67,"sma_120":25359.53},{"date":"2026-06-09","open":36045,"high":37300,"low":35214,"close":37226,"volume":6401,"rsi_14":57.03,"sma_20":36832.85,"sma_60":30013.67,"sma_120":25530.38},{"date":"2026-06-10","open":36524,"high":36778,"low":34812,"close":35539,"volume":50237,"rsi_14":55.24,"sma_20":36813.45,"sma_60":30197.05,"sma_120":25687.8},{"date":"2026-06-11","open":34722,"high":35847,"low":34244,"close":35668,"volume":16007,"rsi_14":56.49,"sma_20":36831.7,"sma_60":30390.65,"sma_120":25846.26},{"date":"2026-06-12","open":38262,"high":38835,"low":37371,"close":37769,"volume":10379,"rsi_14":55.17,"sma_20":36886.2,"sma_60":30613.63,"sma_120":26023.28},{"date":"2026-06-15","open":39233,"high":39571,"low":38954,"close":39118,"volume":55122,"rsi_14":58.16,"sma_20":37000.85,"sma_60":30852.1,"sma_120":26210.4},{"date":"2026-06-16","open":40179,"high":40257,"low":39338,"close":39970,"volume":14833,"rsi_14":57.69,"sma_20":37259.75,"sma_60":31081.55,"sma_120":26407.14},{"date":"2026-06-17","open":39966,"high":40588,"low":39781,"close":40413,"volume":7627,"rsi_14":56.68,"sma_20":37541.1,"sma_60":31331.35,"sma_120":26610.54},{"date":"2026-06-18","open":40772,"high":41364,"low":40437,"close":41364,"volume":17654,"rsi_14":59.89,"sma_20":37926.75,"sma_60":31597.05,"sma_120":26819.47},{"date":"2026-06-19","open":41932,"high":42329,"low":40283,"close":41205,"volume":14038,"rsi_14":57.37,"sma_20":38319.15,"sma_60":31889.58,"sma_120":27028.03},{"date":"2026-06-22","open":40954,"high":42021,"low":40622,"close":41553,"volume":6917,"rsi_14":54.21,"sma_20":38597.6,"sma_60":32175.98,"sma_120":27238.17},{"date":"2026-06-23","open":41676,"high":42091,"low":37789,"close":37789,"volume":32935,"rsi_14":44.06,"sma_20":38681.05,"sma_60":32391.15,"sma_120":27414.23},{"date":"2026-06-24","open":38291,"high":38888,"low":36857,"close":38556,"volume":12090,"rsi_14":47.22,"sma_20":38750.0,"sma_60":32632.6,"sma_120":27595.78},{"date":"2026-06-25","open":40698,"high":40798,"low":39786,"close":40438,"volume":7400,"rsi_14":56.78,"sma_20":38869.95,"sma_60":32909.33,"sma_120":27792.93},{"date":"2026-06-26","open":39796,"high":39796,"low":36699,"close":38088,"volume":11144,"rsi_14":59.17,"sma_20":38887.75,"sma_60":33160.55,"sma_120":27970.32},{"date":"2026-06-29","open":37760,"high":38597,"low":36794,"close":38023,"volume":4243,"rsi_14":52.36,"sma_20":38858.6,"sma_60":33427.48,"sma_120":28142.91},{"date":"2026-06-30","open":38197,"high":39154,"low":37267,"close":38267,"volume":6713,"rsi_14":58.85,"sma_20":38763.15,"sma_60":33667.27,"sma_120":28315.62},{"date":"2026-07-01","open":38602,"high":38750,"low":37267,"close":38158,"volume":3615,"rsi_14":58.09,"sma_20":38661.45,"sma_60":33920.73,"sma_120":28483.84},{"date":"2026-07-02","open":36296,"high":37750,"low":35489,"close":35499,"volume":18654,"rsi_14":42.88,"sma_20":38451.15,"sma_60":34120.38,"sma_120":28625.13},{"date":"2026-07-03","open":36077,"high":37525,"low":34473,"close":37525,"volume":11236,"rsi_14":45.21,"sma_20":38443.25,"sma_60":34348.37,"sma_120":28780.28},{"date":"2026-07-06","open":37560,"high":38557,"low":36451,"close":37326,"volume":18800,"rsi_14":41.72,"sma_20":38584.3,"sma_60":34566.43,"sma_120":28932.42},{"date":"2026-07-07","open":36609,"high":36609,"low":34553,"close":35315,"volume":4716,"rsi_14":35.46,"sma_20":38488.45,"sma_60":34723.12,"sma_120":29066.54},{"date":"2026-07-08","open":34743,"high":36246,"low":33681,"close":33941,"volume":27558,"rsi_14":29.33,"sma_20":38408.3,"sma_60":34864.63,"sma_120":29188.14},{"date":"2026-07-09","open":34966,"high":35120,"low":33103,"close":34055,"volume":5459,"rsi_14":30.05,"sma_20":38327.4,"sma_60":35001.35,"sma_120":29309.33},{"date":"2026-07-10","open":35414,"high":35956,"low":34931,"close":34966,"volume":13164,"rsi_14":32.17,"sma_20":38186.85,"sma_60":35154.45,"sma_120":29436.62},{"date":"2026-07-13","open":34967,"high":35290,"low":32263,"close":32263,"volume":11839,"rsi_14":34.13,"sma_20":37843.1,"sma_60":35247.53,"sma_120":29538.92},{"date":"2026-07-14","open":32477,"high":32722,"low":30712,"close":32342,"volume":16537,"rsi_14":31.43,"sma_20":37460.65,"sma_60":35335.63,"sma_120":29640.04},{"date":"2026-07-15","open":34163,"high":34991,"low":34039,"close":34387,"volume":2847,"rsi_14":32.09,"sma_20":37158.5,"sma_60":35448.58,"sma_120":29756.42},{"date":"2026-07-16","open":33220,"high":33235,"low":32108,"close":32417,"volume":5278,"rsi_14":32.83,"sma_20":36709.9,"sma_60":35530.35,"sma_120":29852.79},{"date":"2026-07-20","open":31544,"high":32287,"low":30911,"close":31061,"volume":8641,"rsi_14":30.45,"sma_20":36201.3,"sma_60":35590.35,"sma_120":29939.88},{"date":"2026-07-21","open":30921,"high":32307,"low":30663,"close":32073,"volume":3542,"rsi_14":33.32,"sma_20":35725.95,"sma_60":35654.88,"sma_120":30033.29},{"date":"2026-07-22","open":33719,"high":33744,"low":32194,"close":32248,"volume":3533,"rsi_14":34.14,"sma_20":35448.1,"sma_60":35721.42,"sma_120":30127.5},{"date":"2026-07-23","open":32856,"high":33305,"low":32776,"close":33110,"volume":1139,"rsi_14":42.91,"sma_20":35175.05,"sma_60":35799.95,"sma_120":30228.04},{"date":"2026-07-24","open":32911,"high":32911,"low":31356,"close":31465,"volume":3022,"rsi_14":31.59,"sma_20":34725.15,"sma_60":35849.4,"sma_120":30316.92},{"date":"2026-07-27","open":31645,"high":31910,"low":31012,"close":31590,"volume":2917,"rsi_14":32.5,"sma_20":34399.35,"sma_60":35889.22,"sma_120":30400.62},{"date":"2026-07-28","open":30087,"high":30087,"low":28438,"close":28573,"volume":1214,"rsi_14":30.62,"sma_20":33925.55,"sma_60":35875.97,"sma_120":30455.25},{"date":"2026-07-29","open":28732,"high":29302,"low":25427,"close":26933,"volume":21078,"rsi_14":30.16,"sma_20":33357.25,"sma_60":35833.07,"sma_120":30492.67},{"date":"2026-07-30","open":26934,"high":28445,"low":26639,"close":26724,"volume":14427,"rsi_14":29.35,"sma_20":32783.95,"sma_60":35792.05,"sma_120":30525.5},{"date":"2026-07-31","open":31011,"high":31021,"low":29197,"close":31021,"volume":35408,"rsi_14":40.67,"sma_20":32559.45,"sma_60":35797.27,"sma_120":30605.21},{"date":"2026-08-03","open":30133,"high":30133,"low":29525,"close":29550,"volume":4576,"rsi_14":43.19,"sma_20":32159.6,"sma_60":35740.32,"sma_120":30659.92},{"date":"2026-08-04","open":29940,"high":30193,"low":29097,"close":29840,"volume":5746,"rsi_14":43.78,"sma_20":31784.25,"sma_60":35678.65,"sma_120":30714.71},{"date":"2026-08-05","open":31290,"high":31573,"low":31105,"close":31270,"volume":2473,"rsi_14":42.01,"sma_20":31581.5,"sma_60":35634.27,"sma_120":30790.67},{"date":"2026-08-06","open":30792,"high":30792,"low":29900,"close":30044,"volume":2798,"rsi_14":43.67,"sma_20":31386.15,"sma_60":35535.97,"sma_120":30857.08},{"date":"2026-08-07","open":30313,"high":30313,"low":29590,"close":29730,"volume":1622,"rsi_14":46.24,"sma_20":31169.3,"sma_60":35442.8,"sma_120":30912.92},{"date":"2026-08-10","open":29814,"high":30082,"low":29764,"close":29924,"volume":1459,"rsi_14":43.64,"sma_20":30916.5,"sma_60":35329.85,"sma_120":30970.08},{"date":"2026-08-11","open":29715,"high":30074,"low":29545,"close":29800,"volume":751,"rsi_14":42.73,"sma_20":30793.0,"sma_60":35212.32,"sma_120":31025.0},{"date":"2026-08-12","open":30297,"high":31100,"low":30192,"close":30692,"volume":3154,"rsi_14":42.84,"sma_20":30710.25,"sma_60":35143.55,"sma_120":31081.62},{"date":"2026-08-13","open":31991,"high":32171,"low":31531,"close":31621,"volume":14236,"rsi_14":50.34,"sma_20":30567.0,"sma_60":35088.87,"sma_120":31144.21},{"date":"2026-08-14","open":32595,"high":32660,"low":32231,"close":32485,"volume":5522,"rsi_14":52.51,"sma_20":30568.0,"sma_60":35068.22,"sma_120":31209.79},{"date":"2026-08-18","open":33263,"high":33543,"low":31945,"close":32025,"volume":3363,"rsi_14":62.03,"sma_20":30578.1,"sma_60":34996.22,"sma_120":31240.78},{"date":"2026-08-19","open":30697,"high":30921,"low":30142,"close":30477,"volume":1066,"rsi_14":62.44,"sma_20":30498.25,"sma_60":34904.05,"sma_120":31283.23},{"date":"2026-08-20","open":31087,"high":32066,"low":30847,"close":31676,"volume":1619,"rsi_14":66.25,"sma_20":30469.65,"sma_60":34829.8,"sma_120":31331.11},{"date":"2026-08-21","open":31386,"high":32071,"low":31386,"close":31871,"volume":913,"rsi_14":53.82,"sma_20":30407.6,"sma_60":34741.18,"sma_120":31375.94},{"date":"2026-08-24","open":32020,"high":32020,"low":31151,"close":31176,"volume":1386,"rsi_14":57.85,"sma_20":30393.2,"sma_60":34626.55,"sma_120":31404.78},{"date":"2026-08-25","open":30682,"high":31411,"low":30547,"close":31411,"volume":351,"rsi_14":57.63,"sma_20":30384.3,"sma_60":34521.07,"sma_120":31437.65},{"date":"2026-08-26","open":31666,"high":31996,"low":31427,"close":31566,"volume":937,"rsi_14":51.64,"sma_20":30534.15,"sma_60":34403.62,"sma_120":31488.74},{"date":"2026-08-27","open":32344,"high":32369,"low":31825,"close":32060,"volume":1011,"rsi_14":62.16,"sma_20":30790.9,"sma_60":34268.27,"sma_120":31569.62},{"date":"2026-08-28","open":31661,"high":31931,"low":31561,"close":31586,"volume":1392,"rsi_14":60.98,"sma_20":31034.4,"sma_60":34124.75,"sma_120":31626.28},{"date":"2026-08-31","open":30783,"high":31586,"low":30783,"close":31526,"volume":985,"rsi_14":59.62,"sma_20":31059.7,"sma_60":33988.47,"sma_120":31684.76},{"date":"2026-09-01","open":31502,"high":31741,"low":31357,"close":31596,"volume":4660,"rsi_14":60.86,"sma_20":31162.15,"sma_60":33886.9,"sma_120":31755.89},{"date":"2026-09-02","open":30911,"high":31066,"low":30502,"close":30502,"volume":2527,"rsi_14":48.88,"sma_20":31195.35,"sma_60":33819.98,"sma_120":31805.95},{"date":"2026-09-03","open":30762,"high":30941,"low":30327,"close":30497,"volume":297,"rsi_14":42.55,"sma_20":31156.65,"sma_60":33707.7,"sma_120":31853.85},{"date":"2026-09-04","open":30937,"high":31202,"low":30887,"close":31107,"volume":837,"rsi_14":40.55,"sma_20":31209.9,"sma_60":33633.75,"sma_120":31908.12},{"date":"2026-09-07","open":32126,"high":32300,"low":31856,"close":32290,"volume":1177,"rsi_14":51.65,"sma_20":31338.1,"sma_60":33577.38,"sma_120":31976.3},{"date":"2026-09-08","open":32574,"high":33053,"low":32165,"close":32165,"volume":1053,"rsi_14":62.8,"sma_20":31450.3,"sma_60":33483.87,"sma_120":32040.57},{"date":"2026-09-09","open":32465,"high":32740,"low":32330,"close":32540,"volume":587,"rsi_14":57.49,"sma_20":31587.5,"sma_60":33374.08,"sma_120":32104.42},{"date":"2026-09-10","open":32539,"high":32714,"low":31955,"close":32714,"volume":912,"rsi_14":57.34,"sma_20":31688.75,"sma_60":33253.0,"sma_120":32158.12},{"date":"2026-09-11","open":31725,"high":32230,"low":31710,"close":32230,"volume":212,"rsi_14":59.51,"sma_20":31719.25,"sma_60":33116.45,"sma_120":32214.24},{"date":"2026-09-14","open":31259,"high":31614,"low":31100,"close":31214,"volume":633,"rsi_14":48.5,"sma_20":31656.0,"sma_60":32947.18,"sma_120":32261.95},{"date":"2026-09-15","open":31150,"high":31239,"low":30750,"close":30750,"volume":601,"rsi_14":43.89,"sma_20":31592.5,"sma_60":32772.83,"sma_120":32320.53},{"date":"2026-09-16","open":30860,"high":31065,"low":30740,"close":31060,"volume":762,"rsi_14":42.28,"sma_20":31622.0,"sma_60":32597.82,"sma_120":32375.72},{"date":"2026-09-17","open":31294,"high":31479,"low":31180,"close":31180,"volume":141,"rsi_14":46.72,"sma_20":31597.5,"sma_60":32487.63,"sma_120":32427.74},{"date":"2026-09-18","open":31819,"high":32003,"low":31654,"close":31814,"volume":1095,"rsi_14":52.21,"sma_20":31595.0,"sma_60":32375.23,"sma_120":32491.79},{"date":"2026-09-21","open":32073,"high":32398,"low":32013,"close":32223,"volume":753,"rsi_14":54.89,"sma_20":31616.4,"sma_60":32197.2,"sma_120":32538.78},{"date":"2026-09-22","open":32857,"high":32917,"low":32223,"close":32393,"volume":2384,"rsi_14":66.11,"sma_20":31668.1,"sma_60":32103.18,"sma_120":32616.47},{"date":"2026-09-23","open":32847,"high":32847,"low":32268,"close":32293,"volume":1133,"rsi_14":65.09,"sma_20":31707.1,"sma_60":32008.58,"sma_120":32701.72},{"date":"2026-09-28","open":32338,"high":32338,"low":31824,"close":31824,"volume":1029,"rsi_14":56.42,"sma_20":31697.85,"sma_60":31902.08,"sma_120":32767.43},{"date":"2026-09-29","open":31674,"high":31833,"low":31424,"close":31689,"volume":64,"rsi_14":44.44,"sma_20":31705.6,"sma_60":31795.15,"sma_120":32839.78},{"date":"2026-09-30","open":31913,"high":32083,"low":31449,"close":31449,"volume":164,"rsi_14":43.42,"sma_20":31704.35,"sma_60":31728.53,"sma_120":32905.44},{"date":"2026-10-01","open":31439,"high":31873,"low":31294,"close":31833,"volume":984,"rsi_14":43.54,"sma_20":31718.85,"sma_60":31634.57,"sma_120":32971.54},{"date":"2026-10-02","open":31923,"high":32183,"low":31868,"close":32093,"volume":4489,"rsi_14":44.47,"sma_20":31801.0,"sma_60":31548.25,"sma_120":33036.52},{"date":"2026-10-06","open":32343,"high":32343,"low":31629,"close":31784,"volume":8222,"rsi_14":46.03,"sma_20":31867.9,"sma_60":31490.28,"sma_120":33085.03},{"date":"2026-10-07","open":31584,"high":31878,"low":31299,"close":31374,"volume":1868,"rsi_14":51.81,"sma_20":31883.85,"sma_60":31448.38,"sma_120":33134.02},{"date":"2026-10-08","open":30950,"high":30950,"low":30381,"close":30381,"volume":2651,"rsi_14":46.26,"sma_20":31790.9,"sma_60":31387.98,"sma_120":33171.36},{"date":"2026-10-12","open":29942,"high":29952,"low":29313,"close":29318,"volume":1406,"rsi_14":34.71,"sma_20":31650.9,"sma_60":31294.65,"sma_120":33200.4},{"date":"2026-10-13","open":28000,"high":28120,"low":27346,"close":27815,"volume":2543,"rsi_14":26.23,"sma_20":31416.95,"sma_60":31221.3,"sma_120":33209.48},{"date":"2026-10-14","open":27855,"high":28310,"low":27260,"close":27550,"volume":1982,"rsi_14":18.11,"sma_20":31158.75,"sma_60":31141.45,"sma_120":33212.82},{"date":"2026-10-15","open":26275,"high":26450,"low":25380,"close":25720,"volume":5433,"rsi_14":9.96,"sma_20":30833.25,"sma_60":30997.03,"sma_120":33196.26},{"date":"2026-10-16","open":26115,"high":26900,"low":26115,"close":26835,"volume":207,"rsi_14":19.28,"sma_20":30611.75,"sma_60":30904.02,"sma_120":33189.85},{"date":"2026-10-19","open":25775,"high":26610,"low":25775,"close":26610,"volume":539,"rsi_14":19.02,"sma_20":30402.25,"sma_60":30829.85,"sma_120":33182.02},{"date":"2026-10-20","open":26425,"high":26425,"low":25635,"close":25635,"volume":196,"rsi_14":18.03,"sma_20":30128.5,"sma_60":30722.57,"sma_120":33159.87},{"date":"2026-10-21","open":26185,"high":26630,"low":26125,"close":26275,"volume":745,"rsi_14":23.38,"sma_20":29880.75,"sma_60":30623.05,"sma_120":33142.59},{"date":"2026-10-22","open":26260,"high":26335,"low":25480,"close":25500,"volume":198,"rsi_14":22.22,"sma_20":29562.5,"sma_60":30496.23,"sma_120":33117.65},{"date":"2026-10-23","open":24835,"high":25455,"low":24790,"close":25455,"volume":1144,"rsi_14":19.26,"sma_20":29221.5,"sma_60":30396.08,"sma_120":33091.54}],"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 코리아밸류업","phase":"above-fold","symbol_resolved":true}