{"status":"ok","report":{"price_analysis":{"current":25740.0,"change_1d":-1.0,"change_7d":-4.5,"change_30d":-20.5,"high_30d":33435.0,"low_30d":24625.0,"position_in_range":13.0,"support":25506.0,"resistance":32554.0},"summary":"KIWOOM 코리아밸류업(496090)은(는) 코리아 밸류업 지수를 추종하는 ETF입니다, 순자산 1,234억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 16.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1614.47)가 시그널선(-1188.46)을 하회합니다(데드크로스). 현재가가 SMA20(29581)과 SMA60(30717) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 24106~35056 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 16","rsi_14":16.130678917815203,"macd":-1614.4691788813107,"macd_signal":-1188.4641165295093,"sma_20":29580.75,"sma_60":30716.55,"bb_upper":35055.640204378535,"bb_lower":24105.85979562147,"atr_14":1080.357142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -99.00, 기관 순매수 174.00. 30일 누적: 외국인 -375.00, 기관 -3272.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-99.0,"institutional_flow":174.0,"data":[{"date":"2026-10-23","foreign_net":-72.0,"institution_net":200.0,"retail_net":-128.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":-3.0,"institution_net":-33.0,"retail_net":36.0},{"date":"2026-10-19","foreign_net":-24.0,"institution_net":10.0,"retail_net":14.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-96.0,"retail_net":96.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-130.0,"retail_net":130.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-58.0,"retail_net":58.0},{"date":"2026-10-13","foreign_net":-40.0,"institution_net":-299.0,"retail_net":339.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-1050.0,"retail_net":1050.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-1649.0,"retail_net":1649.0},{"date":"2026-10-07","foreign_net":-3.0,"institution_net":-44.0,"retail_net":47.0},{"date":"2026-10-06","foreign_net":-11.0,"institution_net":-53.0,"retail_net":64.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":341.0,"retail_net":-341.0},{"date":"2026-09-30","foreign_net":-77.0,"institution_net":-131.0,"retail_net":208.0},{"date":"2026-09-29","foreign_net":-87.0,"institution_net":-411.0,"retail_net":498.0},{"date":"2026-09-28","foreign_net":-1.0,"institution_net":-39.0,"retail_net":40.0},{"date":"2026-09-23","foreign_net":-1.0,"institution_net":33.0,"retail_net":-32.0},{"date":"2026-09-22","foreign_net":-10.0,"institution_net":38.0,"retail_net":-28.0},{"date":"2026-09-21","foreign_net":-3.0,"institution_net":108.0,"retail_net":-105.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-96.0,"retail_net":96.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":51.0,"retail_net":-51.0},{"date":"2026-09-16","foreign_net":-2.0,"institution_net":-59.0,"retail_net":61.0},{"date":"2026-09-15","foreign_net":-41.0,"institution_net":-25.0,"retail_net":66.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-31.0,"retail_net":31.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":60.0,"retail_net":-60.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":52.0,"retail_net":-52.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":57.0,"retail_net":-57.0}],"periods":{"d1":{"foreign_net":-72.0,"institution_net":200.0,"retail_net":-128.0},"d3":{"foreign_net":-72.0,"institution_net":197.0,"retail_net":-125.0},"d7":{"foreign_net":-99.0,"institution_net":-52.0,"retail_net":151.0},"d14":{"foreign_net":-153.0,"institution_net":-3212.0,"retail_net":3365.0},"d30":{"foreign_net":-375.0,"institution_net":-3272.0,"retail_net":3647.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"F","percentile":24,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":16.1,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.5,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9945,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.99,"summary":"배당수익률 0.99%","metrics":[{"name":"배당수익률","value":0.99,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:20:54.350966+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코리아 밸류업 지수","issuer":"키움투자자산운용","category":"","expense_ratio":0.009,"aum":123400000000.0,"aum_display":"1,234억","dividend_yield":null,"tracking_error":0.92,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":23.14},{"ticker":"005930","name":"삼성전자","weight":16.77},{"ticker":"402340","name":"SK스퀘어","weight":10.39},{"ticker":"005380","name":"현대차","weight":4.75},{"ticker":"105560","name":"KB금융","weight":3.67},{"ticker":"055550","name":"신한지주","weight":3.13},{"ticker":"012450","name":"한화에어로스페이스","weight":2.73},{"ticker":"000270","name":"기아","weight":2.63},{"ticker":"086790","name":"하나금융지주","weight":2.22},{"ticker":"012330","name":"현대모비스","weight":2.19}],"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":25740.0,"change_pct":-1.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-04","close":9559.2422},{"date":"2024-11-05","close":9528.0},{"date":"2024-11-06","close":9559.2422},{"date":"2024-11-07","close":9544.707},{"date":"2024-11-08","close":9530.1719},{"date":"2024-11-11","close":9409.0469},{"date":"2024-11-12","close":9181.3291},{"date":"2024-11-13","close":9006.9102},{"date":"2024-11-14","close":8943.9238},{"date":"2024-11-15","close":9021.4443},{"date":"2024-11-18","close":9123.1895},{"date":"2024-11-19","close":9132.8799},{"date":"2024-11-20","close":9171.6416},{"date":"2024-11-21","close":9142.5693},{"date":"2024-11-22","close":9239.4707},{"date":"2024-11-25","close":9292.7646},{"date":"2024-11-26","close":9234.625},{"date":"2024-11-27","close":9171.6416},{"date":"2024-11-28","close":9123.1895},{"date":"2024-11-29","close":9065.0498},{"date":"2024-12-02","close":9118.3457},{"date":"2024-12-03","close":9365.4414},{"date":"2024-12-04","close":9258.8516},{"date":"2024-12-05","close":9234.625},{"date":"2024-12-06","close":9108.6543},{"date":"2024-12-09","close":8837.333},{"date":"2024-12-10","close":9040.8232},{"date":"2024-12-11","close":9098.9648},{"date":"2024-12-12","close":9210.3994},{"date":"2024-12-13","close":9224.9346},{"date":"2024-12-16","close":9132.8799},{"date":"2024-12-17","close":9113.5},{"date":"2024-12-18","close":9312.1475},{"date":"2024-12-19","close":9123.1895},{"date":"2024-12-20","close":8982.6826},{"date":"2024-12-23","close":9089.2744},{"date":"2024-12-24","close":9089.2744},{"date":"2024-12-26","close":9098.9648},{"date":"2024-12-27","close":9079.584},{"date":"2024-12-30","close":9079.584},{"date":"2025-01-02","close":9055.3594},{"date":"2025-01-03","close":9234.625},{"date":"2025-01-06","close":9404.2021},{"date":"2025-01-07","close":9409.0469},{"date":"2025-01-08","close":9462.3428},{"date":"2025-01-09","close":9564.0879},{"date":"2025-01-10","close":9568.9316},{"date":"2025-01-13","close":9423.5811},{"date":"2025-01-14","close":9452.6514},{"date":"2025-01-15","close":9467.1865},{"date":"2025-01-16","close":9573.7764},{"date":"2025-01-17","close":9564.0879},{"date":"2025-01-20","close":9491.4111},{"date":"2025-01-21","close":9573.7764},{"date":"2025-01-22","close":9704.5938},{"date":"2025-01-23","close":9617.3838},{"date":"2025-01-24","close":9690.0586},{"date":"2025-01-31","close":9549.5527},{"date":"2025-02-03","close":9220.0908},{"date":"2025-02-04","close":9350.9062},{"date":"2025-02-05","close":9452.6514},{"date":"2025-02-06","close":9486.5664},{"date":"2025-02-07","close":9428.4258},{"date":"2025-02-10","close":9442.9619},{"date":"2025-02-11","close":9515.6367},{"date":"2025-02-12","close":9496.2578},{"date":"2025-02-13","close":9573.7764},{"date":"2025-02-14","close":9675.5225},{"date":"2025-02-17","close":9738.5088},{"date":"2025-02-18","close":9811.1836},{"date":"2025-02-19","close":9985.6045},{"date":"2025-02-20","close":9908.084},{"date":"2025-02-21","close":9917.7744},{"date":"2025-02-24","close":9830.5635},{"date":"2025-02-25","close":9777.2695},{"date":"2025-02-26","close":9859.6338},{"date":"2025-02-27","close":9782.1143},{"date":"2025-02-28","close":9593.1582},{"date":"2025-03-04","close":9481.7217},{"date":"2025-03-05","close":9598.0029},{"date":"2025-03-06","close":9646.4531},{"date":"2025-03-07","close":9617.3838},{"date":"2025-03-10","close":9636.7627},{"date":"2025-03-11","close":9564.0879},{"date":"2025-03-12","close":9665.833},{"date":"2025-03-13","close":9709.4375},{"date":"2025-03-14","close":9806.3389},{"date":"2025-03-17","close":9966.2246},{"date":"2025-03-18","close":9995.2949},{"date":"2025-03-19","close":10072.8164},{"date":"2025-03-20","close":10135.8008},{"date":"2025-03-21","close":10145.4912},{"date":"2025-03-24","close":10169.7158},{"date":"2025-03-25","close":10155.1807},{"date":"2025-03-26","close":10218.166},{"date":"2025-03-27","close":10063.126},{"date":"2025-03-28","close":9845.1006},{"date":"2025-03-31","close":9602.8477},{"date":"2025-04-01","close":9762.7324},{"date":"2025-04-02","close":9723.9736},{"date":"2025-04-03","close":9573.7764},{"date":"2025-04-04","close":9457.4961},{"date":"2025-04-07","close":8919.6982},{"date":"2025-04-08","close":8939.0791},{"date":"2025-04-09","close":8788.8828},{"date":"2025-04-10","close":9331.5254},{"date":"2025-04-11","close":9258.8516},{"date":"2025-04-14","close":9273.3857},{"date":"2025-04-15","close":9394.5127},{"date":"2025-04-16","close":9297.6104},{"date":"2025-04-17","close":9379.9756},{"date":"2025-04-18","close":9467.1865},{"date":"2025-04-21","close":9505.9482},{"date":"2025-04-22","close":9462.3428},{"date":"2025-04-23","close":9627.0732},{"date":"2025-04-24","close":9583.4678},{"date":"2025-04-25","close":9656.1426},{"date":"2025-04-28","close":9646.4531},{"date":"2025-04-29","close":9730.335},{"date":"2025-04-30","close":9779.6768},{"date":"2025-05-02","close":9829.0195},{"date":"2025-05-07","close":9903.0342},{"date":"2025-05-08","close":9947.4414},{"date":"2025-05-09","close":9947.4414},{"date":"2025-05-12","close":10021.457},{"date":"2025-05-13","close":10105.3389},{"date":"2025-05-14","close":10292.8398},{"date":"2025-05-15","close":10189.2207},{"date":"2025-05-16","close":10263.2334},{"date":"2025-05-19","close":10174.417},{"date":"2025-05-20","close":10189.2207},{"date":"2025-05-21","close":10159.6143},{"date":"2025-05-22","close":10046.127},{"date":"2025-05-23","close":10100.4033},{"date":"2025-05-26","close":10223.7607},{"date":"2025-05-27","close":10282.9697},{"date":"2025-05-28","close":10356.9834},{"date":"2025-05-29","close":10603.6963},{"date":"2025-05-30","close":10416.1963},{"date":"2025-06-02","close":10391.5244},{"date":"2025-06-04","close":10746.79},{"date":"2025-06-05","close":10909.6201},{"date":"2025-06-09","close":11097.123},{"date":"2025-06-10","close":11166.2012},{"date":"2025-06-11","close":11255.0186},{"date":"2025-06-12","close":11289.5566},{"date":"2025-06-13","close":11259.9521},{"date":"2025-06-16","close":11467.1895},{"date":"2025-06-17","close":11536.2695},{"date":"2025-06-18","close":11551.0723},{"date":"2025-06-19","close":11580.6768},{"date":"2025-06-20","close":11699.0996},{"date":"2025-06-23","close":11664.5586},{"date":"2025-06-24","close":11985.2852},{"date":"2025-06-25","close":12074.1025},{"date":"2025-06-26","close":12034.6279},{"date":"2025-06-27","close":11975.418},{"date":"2025-06-30","close":12118.5107},{"date":"2025-07-01","close":12039.5635},{"date":"2025-07-02","close":11970.4834},{"date":"2025-07-03","close":12123.4453},{"date":"2025-07-04","close":11812.5879},{"date":"2025-07-07","close":11906.3379},{"date":"2025-07-08","close":12251.7363},{"date":"2025-07-09","close":12296.1445},{"date":"2025-07-10","close":12424.4336},{"date":"2025-07-11","close":12419.499},{"date":"2025-07-14","close":12631.6719},{"date":"2025-07-15","close":12681.0146},{"date":"2025-07-16","close":12528.0537},{"date":"2025-07-17","close":12493.5127},{"date":"2025-07-18","close":12345.4854},{"date":"2025-07-21","close":12463.9092},{"date":"2025-07-22","close":12286.2744},{"date":"2025-07-23","close":12372.1318},{"date":"2025-07-24","close":12345.4873},{"date":"2025-07-25","close":12399.7627},{"date":"2025-07-28","close":12340.5518},{"date":"2025-07-29","close":12449.1055},{"date":"2025-07-30","close":12473.8057},{"date":"2025-07-31","close":12557.7871},{"date":"2025-08-01","close":11994.6143},{"date":"2025-08-04","close":12132.9365},{"date":"2025-08-05","close":12305.8418},{"date":"2025-08-06","close":12295.9619},{"date":"2025-08-07","close":12335.4824},{"date":"2025-08-08","close":12271.2607},{"date":"2025-08-11","close":12330.543},{"date":"2025-08-12","close":12315.7227},{"date":"2025-08-13","close":12424.4043},{"date":"2025-08-14","close":12409.585},{"date":"2025-08-18","close":12192.2197},{"date":"2025-08-19","close":12108.2373},{"date":"2025-08-20","close":12044.0146},{"date":"2025-08-21","close":12048.9561},{"date":"2025-08-22","close":12167.5176},{"date":"2025-08-25","close":12246.5596},{"date":"2025-08-26","close":12221.8594},{"date":"2025-08-27","close":12226.7988},{"date":"2025-08-28","close":12360.1836},{"date":"2025-08-29","close":12345.3623},{"date":"2025-09-01","close":12123.0576},{"date":"2025-09-02","close":12300.9014},{"date":"2025-09-03","close":12320.6621},{"date":"2025-09-04","close":12300.9014},{"date":"2025-09-05","close":12399.7031},{"date":"2025-09-08","close":12429.3447},{"date":"2025-09-09","close":12617.0684},{"date":"2025-09-10","close":12972.7578},{"date":"2025-09-11","close":12987.5781},{"date":"2025-09-12","close":13308.6865},{"date":"2025-09-15","close":13358.0869},{"date":"2025-09-16","close":13634.7344},{"date":"2025-09-17","close":13461.8311},{"date":"2025-09-18","close":13689.0752},{"date":"2025-09-19","close":13679.1953},{"date":"2025-09-22","close":13689.0752},{"date":"2025-09-23","close":13817.5186},{"date":"2025-09-24","close":13792.8174},{"date":"2025-09-25","close":13723.6562},{"date":"2025-09-26","close":13377.8477},{"date":"2025-09-29","close":13664.376},{"date":"2025-09-30","close":13644.6143},{"date":"2025-10-01","close":13768.1172},{"date":"2025-10-02","close":14252.25},{"date":"2025-10-10","close":14435.0332},{"date":"2025-10-13","close":14227.5488},{"date":"2025-10-14","close":14084.2861},{"date":"2025-10-15","close":14435.0332},{"date":"2025-10-16","close":14800.6016},{"date":"2025-10-17","close":14869.7637},{"date":"2025-10-20","close":15255.0938},{"date":"2025-10-21","close":15225.4531},{"date":"2025-10-22","close":15368.7168},{"date":"2025-10-23","close":15235.333},{"date":"2025-10-24","close":15615.7227},{"date":"2025-10-27","close":16010.9316},{"date":"2025-10-28","close":15788.627},{"date":"2025-10-29","close":16104.7949},{"date":"2025-10-30","close":16263.2686},{"date":"2025-10-31","close":16436.5977},{"date":"2025-11-03","close":17025.918},{"date":"2025-11-04","close":16624.7832},{"date":"2025-11-05","close":16144.4131},{"date":"2025-11-06","close":16481.168},{"date":"2025-11-07","close":16109.7471},{"date":"2025-11-10","close":16669.3535},{"date":"2025-11-11","close":16704.0195},{"date":"2025-11-12","close":16862.4922},{"date":"2025-11-13","close":16920.0},{"date":"2025-11-14","close":16198.8877},{"date":"2025-11-17","close":16560.4043},{"date":"2025-11-18","close":15976.0361},{"date":"2025-11-19","close":15872.0371},{"date":"2025-11-20","close":16149.3652},{"date":"2025-11-21","close":15416.4277},{"date":"2025-11-24","close":15312.4307},{"date":"2025-11-25","close":15396.6191},{"date":"2025-11-26","close":15753.1826},{"date":"2025-11-27","close":15941.3691},{"date":"2025-11-28","close":15787.8486},{"date":"2025-12-01","close":15728.4209},{"date":"2025-12-02","close":16139.4619},{"date":"2025-12-03","close":16273.1719},{"date":"2025-12-04","close":16174.126},{"date":"2025-12-05","close":16510.8809},{"date":"2025-12-08","close":16773.3516},{"date":"2025-12-09","close":16674.3047},{"date":"2025-12-10","close":16713.9238},{"date":"2025-12-11","close":16550.5},{"date":"2025-12-12","close":16832.7793},{"date":"2025-12-15","close":16416.7871},{"date":"2025-12-16","close":16060.2246},{"date":"2025-12-17","close":16392.0273},{"date":"2025-12-18","close":16243.459},{"date":"2025-12-19","close":16387.0723},{"date":"2025-12-22","close":16728.7832},{"date":"2025-12-23","close":16758.4941},{"date":"2025-12-24","close":16808.0176},{"date":"2025-12-26","close":16892.207},{"date":"2025-12-29","close":17422.1016},{"date":"2025-12-30","close":17580.5703},{"date":"2026-01-02","close":18046.0859},{"date":"2026-01-05","close":18571.0293},{"date":"2026-01-06","close":18952.3535},{"date":"2026-01-07","close":19244.5371},{"date":"2026-01-08","close":19299.0117},{"date":"2026-01-09","close":19407.9609},{"date":"2026-01-12","close":19516.9121},{"date":"2026-01-13","close":19744.7148},{"date":"2026-01-14","close":19957.6641},{"date":"2026-01-15","close":20220.1348},{"date":"2026-01-16","close":20447.9395},{"date":"2026-01-19","close":20868.8828},{"date":"2026-01-20","close":20621.2676},{"date":"2026-01-21","close":20928.3105},{"date":"2026-01-22","close":20967.9277},{"date":"2026-01-23","close":21037.2578},{"date":"2026-01-26","close":20834.2168},{"date":"2026-01-27","close":21656.293},{"date":"2026-01-28","close":22057.4277},{"date":"2026-01-29","close":22494.4043},{"date":"2026-01-30","close":22782.4121},{"date":"2026-02-02","close":21426.791},{"date":"2026-02-03","close":22986.0059},{"date":"2026-02-04","close":23219.3906},{"date":"2026-02-05","close":22206.3965},{"date":"2026-02-06","close":22092.1875},{"date":"2026-02-09","close":23005.8672},{"date":"2026-02-10","close":23040.625},{"date":"2026-02-11","close":23274.0137},{"date":"2026-02-12","close":23884.7871},{"date":"2026-02-13","close":24023.8242},{"date":"2026-02-19","close":24589.9102},{"date":"2026-02-20","close":25280.1348},{"date":"2026-02-23","close":25429.1055},{"date":"2026-02-24","close":25905.8086},{"date":"2026-02-25","close":26417.2695},{"date":"2026-02-26","close":27698.4082},{"date":"2026-02-27","close":27425.2969},{"date":"2026-03-03","close":25513.5215},{"date":"2026-03-04","close":22509.3008},{"date":"2026-03-05","close":24863.0215},{"date":"2026-03-06","close":24778.6055},{"date":"2026-03-09","close":23139.9395},{"date":"2026-03-10","close":24406.1816},{"date":"2026-03-11","close":24833.2266},{"date":"2026-03-12","close":24699.1543},{"date":"2026-03-13","close":24177.7617},{"date":"2026-03-16","close":24639.5664},{"date":"2026-03-17","close":24927.5742},{"date":"2026-03-18","close":26402.375},{"date":"2026-03-19","close":25667.457},{"date":"2026-03-20","close":25583.0391},{"date":"2026-03-23","close":23820.2344},{"date":"2026-03-24","close":24614.7383},{"date":"2026-03-25","close":25002.0586},{"date":"2026-03-26","close":24152.9336},{"date":"2026-03-27","close":24123.1387},{"date":"2026-03-30","close":23100.2129},{"date":"2026-03-31","close":22146.8086},{"date":"2026-04-01","close":24227.418},{"date":"2026-04-02","close":22951.2441},{"date":"2026-04-03","close":23747.7363},{"date":"2026-04-06","close":23909.6152},{"date":"2026-04-07","close":24296.9355},{"date":"2026-04-08","close":26193.8164},{"date":"2026-04-09","close":25523.4512},{"date":"2026-04-10","close":26084.5723},{"date":"2026-04-13","close":25915.7383},{"date":"2026-04-14","close":26789.6934},{"date":"2026-04-15","close":27261.4297},{"date":"2026-04-16","close":27723.2363},{"date":"2026-04-17","close":27589.1641},{"date":"2026-04-20","close":27812.6191},{"date":"2026-04-21","close":28343.9434},{"date":"2026-04-22","close":28468.084},{"date":"2026-04-23","close":28532.6367},{"date":"2026-04-24","close":28602.1582},{"date":"2026-04-27","close":29456.248},{"date":"2026-04-28","close":29530.7344},{"date":"2026-04-29","close":29670.4785},{"date":"2026-04-30","close":29386.0},{"date":"2026-05-04","close":30988.0566},{"date":"2026-05-06","close":33159.0664},{"date":"2026-05-07","close":33638.1875},{"date":"2026-05-08","close":34177.1953},{"date":"2026-05-11","close":36143.582},{"date":"2026-05-12","close":35514.7383},{"date":"2026-05-13","close":36947.1055},{"date":"2026-05-14","close":37091.8398},{"date":"2026-05-15","close":35165.3789},{"date":"2026-05-18","close":35185.3438},{"date":"2026-05-19","close":34072.3906},{"date":"2026-05-20","close":33802.8828},{"date":"2026-05-21","close":36467.9883},{"date":"2026-05-22","close":36492.9414},{"date":"2026-05-26","close":37580.9414},{"date":"2026-05-27","close":38454.3359},{"date":"2026-05-28","close":38174.8516},{"date":"2026-05-29","close":39098.1523},{"date":"2026-06-01","close":40630.3398},{"date":"2026-06-02","close":40415.7344},{"date":"2026-06-04","close":39801.8594},{"date":"2026-06-05","close":37965.2344},{"date":"2026-06-08","close":34845.9688},{"date":"2026-06-09","close":37725.6758},{"date":"2026-06-10","close":35909.0156},{"date":"2026-06-11","close":36428.0586},{"date":"2026-06-12","close":38020.1367},{"date":"2026-06-15","close":39851.7695},{"date":"2026-06-16","close":40290.9609},{"date":"2026-06-17","close":40924.7969},{"date":"2026-06-18","close":41922.9648},{"date":"2026-06-19","close":41563.625},{"date":"2026-06-22","close":42137.5703},{"date":"2026-06-23","close":38509.2344},{"date":"2026-06-24","close":39098.1523},{"date":"2026-06-25","close":40565.457},{"date":"2026-06-26","close":38579.1094},{"date":"2026-06-29","close":38474.3008},{"date":"2026-06-30","close":38988.3555},{"date":"2026-07-01","close":38319.5859},{"date":"2026-07-02","close":36233.418},{"date":"2026-07-03","close":37900.3555},{"date":"2026-07-06","close":37645.8242},{"date":"2026-07-07","close":35918.9961},{"date":"2026-07-08","close":34451.6914},{"date":"2026-07-09","close":34212.1328},{"date":"2026-07-10","close":35604.5742},{"date":"2026-07-13","close":32540.2051},{"date":"2026-07-14","close":32724.8652},{"date":"2026-07-15","close":34885.8945},{"date":"2026-07-16","close":32814.6992},{"date":"2026-07-20","close":31477.1582},{"date":"2026-07-21","close":32450.3691},{"date":"2026-07-22","close":32550.1855},{"date":"2026-07-23","close":33548.3516},{"date":"2026-07-24","close":31961.2676},{"date":"2026-07-27","close":32051.1035},{"date":"2026-07-28","close":28747.1738},{"date":"2026-07-29","close":27210.0},{"date":"2026-07-30","close":27100.0},{"date":"2026-07-31","close":31175.0},{"date":"2026-08-03","close":30165.0},{"date":"2026-08-04","close":30340.0},{"date":"2026-08-05","close":31340.0},{"date":"2026-08-06","close":30210.0},{"date":"2026-08-07","close":30125.0},{"date":"2026-08-10","close":30305.0},{"date":"2026-08-11","close":30250.0},{"date":"2026-08-12","close":30990.0},{"date":"2026-08-13","close":32195.0},{"date":"2026-08-14","close":32740.0},{"date":"2026-08-18","close":32380.0},{"date":"2026-08-19","close":30905.0},{"date":"2026-08-20","close":31900.0},{"date":"2026-08-21","close":32110.0},{"date":"2026-08-24","close":31405.0},{"date":"2026-08-25","close":31795.0},{"date":"2026-08-26","close":31810.0},{"date":"2026-08-27","close":32195.0},{"date":"2026-08-28","close":31930.0},{"date":"2026-08-31","close":32095.0},{"date":"2026-09-01","close":31835.0},{"date":"2026-09-02","close":30630.0},{"date":"2026-09-03","close":30855.0},{"date":"2026-09-04","close":31260.0},{"date":"2026-09-07","close":32700.0},{"date":"2026-09-08","close":32360.0},{"date":"2026-09-09","close":32795.0},{"date":"2026-09-10","close":32665.0},{"date":"2026-09-11","close":32450.0},{"date":"2026-09-14","close":31665.0},{"date":"2026-09-15","close":31045.0},{"date":"2026-09-16","close":31490.0},{"date":"2026-09-17","close":31490.0},{"date":"2026-09-18","close":32095.0},{"date":"2026-09-21","close":32575.0},{"date":"2026-09-22","close":32670.0},{"date":"2026-09-23","close":32775.0},{"date":"2026-09-28","close":32235.0},{"date":"2026-09-29","close":32165.0},{"date":"2026-09-30","close":32055.0},{"date":"2026-10-01","close":32375.0},{"date":"2026-10-02","close":32570.0},{"date":"2026-10-06","close":32215.0},{"date":"2026-10-07","close":31725.0},{"date":"2026-10-08","close":30750.0},{"date":"2026-10-12","close":29750.0},{"date":"2026-10-13","close":28270.0},{"date":"2026-10-14","close":27885.0},{"date":"2026-10-15","close":26185.0},{"date":"2026-10-16","close":26665.0},{"date":"2026-10-19","close":26945.0},{"date":"2026-10-20","close":26005.0},{"date":"2026-10-21","close":26630.0},{"date":"2026-10-22","close":26005.0},{"date":"2026-10-23","close":25230.0}],"chart_data":[{"date":"2024-11-04","open":9329,"high":9559,"low":9315,"close":9559,"volume":1222507},{"date":"2024-11-05","open":9483,"high":9537,"low":9469,"close":9528,"volume":669108},{"date":"2024-11-06","open":9607,"high":9612,"low":9466,"close":9559,"volume":891252},{"date":"2024-11-07","open":9526,"high":9584,"low":9457,"close":9545,"volume":1328028},{"date":"2024-11-08","open":9617,"high":9660,"low":9505,"close":9530,"volume":583056},{"date":"2024-11-11","open":9448,"high":9448,"low":9375,"close":9409,"volume":552477},{"date":"2024-11-12","open":9354,"high":9354,"low":9181,"close":9181,"volume":789486},{"date":"2024-11-13","open":9167,"high":9196,"low":8993,"close":9007,"volume":690595},{"date":"2024-11-14","open":9032,"high":9037,"low":8934,"close":8944,"volume":338041},{"date":"2024-11-15","open":8977,"high":9041,"low":8923,"close":9021,"volume":716967},{"date":"2024-11-18","open":9021,"high":9176,"low":9021,"close":9123,"volume":883944},{"date":"2024-11-19","open":9124,"high":9143,"low":9095,"close":9133,"volume":470237},{"date":"2024-11-20","open":9153,"high":9211,"low":9138,"close":9172,"volume":733340},{"date":"2024-11-21","open":9148,"high":9201,"low":9143,"close":9143,"volume":414182},{"date":"2024-11-22","open":9186,"high":9253,"low":9186,"close":9239,"volume":309204},{"date":"2024-11-25","open":9273,"high":9318,"low":9237,"close":9293,"volume":425158},{"date":"2024-11-26","open":9211,"high":9254,"low":9192,"close":9235,"volume":1607189},{"date":"2024-11-27","open":9206,"high":9230,"low":9148,"close":9172,"volume":1439191},{"date":"2024-11-28","open":9157,"high":9224,"low":9099,"close":9123,"volume":719735},{"date":"2024-11-29","open":9095,"high":9114,"low":8993,"close":9065,"volume":380025},{"date":"2024-12-02","open":9123,"high":9176,"low":9089,"close":9118,"volume":370050},{"date":"2024-12-03","open":9196,"high":9365,"low":9196,"close":9365,"volume":2987335},{"date":"2024-12-04","open":9236,"high":9317,"low":9183,"close":9259,"volume":807272},{"date":"2024-12-05","open":9281,"high":9281,"low":9182,"close":9235,"volume":351128},{"date":"2024-12-06","open":9249,"high":9280,"low":9059,"close":9109,"volume":275734},{"date":"2024-12-09","open":8992,"high":9006,"low":8837,"close":8837,"volume":154816},{"date":"2024-12-10","open":8818,"high":9041,"low":8818,"close":9041,"volume":137351},{"date":"2024-12-11","open":8987,"high":9099,"low":8987,"close":9099,"volume":249886},{"date":"2024-12-12","open":9147,"high":9210,"low":9089,"close":9210,"volume":436000},{"date":"2024-12-13","open":9201,"high":9271,"low":9153,"close":9225,"volume":85445},{"date":"2024-12-16","open":9321,"high":9325,"low":9133,"close":9133,"volume":63459},{"date":"2024-12-17","open":9201,"high":9201,"low":9114,"close":9114,"volume":113063},{"date":"2024-12-18","open":9193,"high":9312,"low":9173,"close":9312,"volume":332945},{"date":"2024-12-19","open":9056,"high":9162,"low":9056,"close":9123,"volume":59516},{"date":"2024-12-20","open":9153,"high":9153,"low":8909,"close":8983,"volume":278396},{"date":"2024-12-23","open":9041,"high":9142,"low":9026,"close":9089,"volume":63173},{"date":"2024-12-24","open":9157,"high":9157,"low":9069,"close":9089,"volume":1539944},{"date":"2024-12-26","open":9089,"high":9142,"low":9084,"close":9099,"volume":60716},{"date":"2024-12-27","open":9148,"high":9148,"low":9032,"close":9080,"volume":1677176},{"date":"2024-12-30","open":9027,"high":9163,"low":9027,"close":9080,"volume":64661},{"date":"2025-01-02","open":9025,"high":9093,"low":9020,"close":9055,"volume":1980},{"date":"2025-01-03","open":9124,"high":9262,"low":9124,"close":9235,"volume":9613},{"date":"2025-01-06","open":9286,"high":9424,"low":9250,"close":9404,"volume":110481},{"date":"2025-01-07","open":9555,"high":9555,"low":9404,"close":9409,"volume":1084},{"date":"2025-01-08","open":9409,"high":9491,"low":9409,"close":9462,"volume":16388},{"date":"2025-01-09","open":9531,"high":9633,"low":9531,"close":9564,"volume":28189},{"date":"2025-01-10","open":9651,"high":9651,"low":9550,"close":9569,"volume":8341},{"date":"2025-01-13","open":9545,"high":9555,"low":9419,"close":9424,"volume":2234},{"date":"2025-01-14","open":9449,"high":9473,"low":9400,"close":9453,"volume":3568},{"date":"2025-01-15","open":9531,"high":9564,"low":9433,"close":9467,"volume":3195},{"date":"2025-01-16","open":9603,"high":9618,"low":9574,"close":9574,"volume":3591},{"date":"2025-01-17","open":9598,"high":9623,"low":9536,"close":9564,"volume":6043},{"date":"2025-01-20","open":9589,"high":9598,"low":9486,"close":9491,"volume":444},{"date":"2025-01-21","open":9613,"high":9656,"low":9526,"close":9574,"volume":3145},{"date":"2025-01-22","open":9614,"high":9705,"low":9575,"close":9705,"volume":4342},{"date":"2025-01-23","open":9617,"high":9669,"low":9578,"close":9617,"volume":115122},{"date":"2025-01-24","open":9685,"high":9690,"low":9680,"close":9690,"volume":52},{"date":"2025-01-31","open":9593,"high":9593,"low":9448,"close":9550,"volume":5126},{"date":"2025-02-03","open":9267,"high":9267,"low":9182,"close":9220,"volume":10880},{"date":"2025-02-04","open":9366,"high":9458,"low":9331,"close":9351,"volume":1511},{"date":"2025-02-05","open":9463,"high":9468,"low":9425,"close":9453,"volume":4197},{"date":"2025-02-06","open":9463,"high":9507,"low":9463,"close":9487,"volume":241},{"date":"2025-02-07","open":9495,"high":9495,"low":9428,"close":9428,"volume":102},{"date":"2025-02-10","open":9379,"high":9457,"low":9360,"close":9443,"volume":50},{"date":"2025-02-11","open":9496,"high":9540,"low":9462,"close":9516,"volume":68},{"date":"2025-02-12","open":9491,"high":9550,"low":9486,"close":9496,"volume":953},{"date":"2025-02-13","open":9540,"high":9608,"low":9540,"close":9574,"volume":633},{"date":"2025-02-14","open":9634,"high":9720,"low":9603,"close":9676,"volume":3149},{"date":"2025-02-17","open":9699,"high":9763,"low":9694,"close":9739,"volume":52},{"date":"2025-02-18","open":9783,"high":9811,"low":9744,"close":9811,"volume":831},{"date":"2025-02-19","open":9856,"high":10011,"low":9856,"close":9986,"volume":100},{"date":"2025-02-20","open":9956,"high":9984,"low":9908,"close":9908,"volume":1309},{"date":"2025-02-21","open":9927,"high":9927,"low":9864,"close":9918,"volume":86},{"date":"2025-02-24","open":9704,"high":9845,"low":9704,"close":9831,"volume":1201},{"date":"2025-02-25","open":9728,"high":9806,"low":9728,"close":9777,"volume":841},{"date":"2025-02-26","open":9773,"high":9864,"low":9773,"close":9860,"volume":285},{"date":"2025-02-27","open":9883,"high":9883,"low":9753,"close":9782,"volume":7470},{"date":"2025-02-28","open":9603,"high":9618,"low":9467,"close":9593,"volume":12180},{"date":"2025-03-04","open":9404,"high":9555,"low":9399,"close":9482,"volume":1797},{"date":"2025-03-05","open":9598,"high":9643,"low":9506,"close":9598,"volume":1068},{"date":"2025-03-06","open":9646,"high":9678,"low":9631,"close":9646,"volume":2294},{"date":"2025-03-07","open":9583,"high":9647,"low":9563,"close":9617,"volume":1131},{"date":"2025-03-10","open":9573,"high":9674,"low":9573,"close":9637,"volume":65},{"date":"2025-03-11","open":9472,"high":9584,"low":9424,"close":9564,"volume":2144},{"date":"2025-03-12","open":9662,"high":9666,"low":9657,"close":9666,"volume":4127},{"date":"2025-03-13","open":9826,"high":9855,"low":9709,"close":9709,"volume":1147},{"date":"2025-03-14","open":9743,"high":9825,"low":9743,"close":9806,"volume":2116},{"date":"2025-03-17","open":9884,"high":9980,"low":9884,"close":9966,"volume":2534},{"date":"2025-03-18","open":10086,"high":10101,"low":9975,"close":9995,"volume":3771},{"date":"2025-03-19","open":10011,"high":10122,"low":10011,"close":10073,"volume":67},{"date":"2025-03-20","open":10146,"high":10151,"low":10092,"close":10136,"volume":469},{"date":"2025-03-21","open":10096,"high":10190,"low":10091,"close":10145,"volume":1076},{"date":"2025-03-24","open":10145,"high":10214,"low":10091,"close":10170,"volume":2175},{"date":"2025-03-25","open":10252,"high":10252,"low":10106,"close":10155,"volume":3254},{"date":"2025-03-26","open":10183,"high":10237,"low":10154,"close":10218,"volume":64},{"date":"2025-03-27","open":10101,"high":10155,"low":10063,"close":10063,"volume":1269},{"date":"2025-03-28","open":9961,"high":9961,"low":9831,"close":9845,"volume":66},{"date":"2025-03-31","open":9670,"high":9670,"low":9579,"close":9603,"volume":519},{"date":"2025-04-01","open":9700,"high":9793,"low":9648,"close":9763,"volume":4899},{"date":"2025-04-02","open":9807,"high":9807,"low":9714,"close":9724,"volume":56},{"date":"2025-04-03","open":9448,"high":9608,"low":9448,"close":9574,"volume":3994},{"date":"2025-04-04","open":9473,"high":9649,"low":9355,"close":9457,"volume":189},{"date":"2025-04-07","open":9139,"high":9139,"low":8910,"close":8920,"volume":457},{"date":"2025-04-08","open":9052,"high":9060,"low":8904,"close":8939,"volume":63},{"date":"2025-04-09","open":8894,"high":8894,"low":8749,"close":8789,"volume":94},{"date":"2025-04-10","open":9347,"high":9347,"low":9251,"close":9332,"volume":1900},{"date":"2025-04-11","open":9183,"high":9259,"low":9139,"close":9259,"volume":50},{"date":"2025-04-14","open":9308,"high":9367,"low":9273,"close":9273,"volume":53804},{"date":"2025-04-15","open":9366,"high":9425,"low":9350,"close":9395,"volume":57979},{"date":"2025-04-16","open":9367,"high":9381,"low":9298,"close":9298,"volume":99},{"date":"2025-04-17","open":9317,"high":9380,"low":9307,"close":9380,"volume":173},{"date":"2025-04-18","open":9389,"high":9467,"low":9389,"close":9467,"volume":76},{"date":"2025-04-21","open":9467,"high":9531,"low":9467,"close":9506,"volume":67},{"date":"2025-04-22","open":9482,"high":9521,"low":9462,"close":9462,"volume":64},{"date":"2025-04-23","open":9607,"high":9632,"low":9573,"close":9627,"volume":66},{"date":"2025-04-24","open":9642,"high":9642,"low":9573,"close":9583,"volume":687},{"date":"2025-04-25","open":9719,"high":9719,"low":9638,"close":9656,"volume":65046},{"date":"2025-04-28","open":9673,"high":9693,"low":9636,"close":9646,"volume":4036},{"date":"2025-04-29","open":9690,"high":9780,"low":9675,"close":9730,"volume":51},{"date":"2025-04-30","open":9745,"high":9799,"low":9725,"close":9780,"volume":519},{"date":"2025-05-02","open":9765,"high":9853,"low":9725,"close":9829,"volume":125},{"date":"2025-05-07","open":9883,"high":9903,"low":9844,"close":9903,"volume":1624},{"date":"2025-05-08","open":9981,"high":10001,"low":9918,"close":9947,"volume":247},{"date":"2025-05-09","open":10001,"high":10011,"low":9913,"close":9947,"volume":340},{"date":"2025-05-12","open":10114,"high":10114,"low":10001,"close":10021,"volume":51746},{"date":"2025-05-13","open":10264,"high":10264,"low":10085,"close":10105,"volume":51845},{"date":"2025-05-14","open":10234,"high":10337,"low":10219,"close":10293,"volume":541},{"date":"2025-05-15","open":10278,"high":10307,"low":10184,"close":10189,"volume":310},{"date":"2025-05-16","open":10253,"high":10283,"low":10248,"close":10263,"volume":99},{"date":"2025-05-19","open":10189,"high":10214,"low":10104,"close":10174,"volume":171},{"date":"2025-05-20","open":10263,"high":10288,"low":10174,"close":10189,"volume":59},{"date":"2025-05-21","open":10240,"high":10264,"low":10160,"close":10160,"volume":1457},{"date":"2025-05-22","open":10160,"high":10165,"low":10046,"close":10046,"volume":354},{"date":"2025-05-23","open":10120,"high":10145,"low":10100,"close":10100,"volume":252},{"date":"2025-05-26","open":10134,"high":10248,"low":10124,"close":10224,"volume":153},{"date":"2025-05-27","open":10234,"high":10297,"low":10234,"close":10283,"volume":101},{"date":"2025-05-28","open":10313,"high":10461,"low":10313,"close":10357,"volume":596},{"date":"2025-05-29","open":10489,"high":10604,"low":10465,"close":10604,"volume":123},{"date":"2025-05-30","open":10534,"high":10534,"low":10416,"close":10416,"volume":512},{"date":"2025-06-02","open":10456,"high":10505,"low":10357,"close":10392,"volume":1357},{"date":"2025-06-04","open":10629,"high":10757,"low":10619,"close":10747,"volume":2619},{"date":"2025-06-05","open":10828,"high":11029,"low":10828,"close":10910,"volume":990},{"date":"2025-06-09","open":11112,"high":11192,"low":11057,"close":11097,"volume":24080},{"date":"2025-06-10","open":11191,"high":11265,"low":11081,"close":11166,"volume":4763},{"date":"2025-06-11","open":11299,"high":11309,"low":11221,"close":11255,"volume":2001},{"date":"2025-06-12","open":11325,"high":11385,"low":11275,"close":11290,"volume":1197},{"date":"2025-06-13","open":11339,"high":11339,"low":11186,"close":11260,"volume":1667},{"date":"2025-06-16","open":11300,"high":11467,"low":11271,"close":11467,"volume":2799},{"date":"2025-06-17","open":11521,"high":11723,"low":11481,"close":11536,"volume":7610},{"date":"2025-06-18","open":11496,"high":11624,"low":11441,"close":11551,"volume":4141},{"date":"2025-06-19","open":11639,"high":11639,"low":11471,"close":11581,"volume":621},{"date":"2025-06-20","open":11612,"high":11724,"low":11612,"close":11699,"volume":2098},{"date":"2025-06-23","open":11602,"high":11679,"low":11512,"close":11665,"volume":1071},{"date":"2025-06-24","open":11901,"high":12014,"low":11886,"close":11985,"volume":1895},{"date":"2025-06-25","open":12202,"high":12202,"low":11971,"close":12074,"volume":2305},{"date":"2025-06-26","open":12153,"high":12153,"low":11897,"close":12035,"volume":443},{"date":"2025-06-27","open":12059,"high":12152,"low":11926,"close":11975,"volume":1199},{"date":"2025-06-30","open":12000,"high":12119,"low":11961,"close":12119,"volume":2326},{"date":"2025-07-01","open":12153,"high":12222,"low":12040,"close":12040,"volume":3674},{"date":"2025-07-02","open":12058,"high":12058,"low":11830,"close":11970,"volume":326877},{"date":"2025-07-03","open":12083,"high":12142,"low":12049,"close":12123,"volume":89155},{"date":"2025-07-04","open":12153,"high":12168,"low":11813,"close":11813,"volume":88540},{"date":"2025-07-07","open":11738,"high":11916,"low":11738,"close":11906,"volume":3891},{"date":"2025-07-08","open":11942,"high":12272,"low":11942,"close":12252,"volume":1831},{"date":"2025-07-09","open":12231,"high":12326,"low":12202,"close":12296,"volume":4471},{"date":"2025-07-10","open":12340,"high":12434,"low":12310,"close":12424,"volume":510},{"date":"2025-07-11","open":12493,"high":12591,"low":12385,"close":12419,"volume":227},{"date":"2025-07-14","open":12466,"high":12647,"low":12456,"close":12632,"volume":3681},{"date":"2025-07-15","open":12542,"high":12686,"low":12518,"close":12681,"volume":956},{"date":"2025-07-16","open":12622,"high":12622,"low":12514,"close":12528,"volume":1561},{"date":"2025-07-17","open":12494,"high":12494,"low":12351,"close":12494,"volume":1134},{"date":"2025-07-18","open":12526,"high":12526,"low":12345,"close":12345,"volume":461},{"date":"2025-07-21","open":12386,"high":12469,"low":12386,"close":12464,"volume":104},{"date":"2025-07-22","open":12435,"high":12474,"low":12261,"close":12286,"volume":5479},{"date":"2025-07-23","open":12409,"high":12409,"low":12255,"close":12372,"volume":516},{"date":"2025-07-24","open":12526,"high":12596,"low":12345,"close":12345,"volume":651},{"date":"2025-07-25","open":12439,"high":12492,"low":12395,"close":12400,"volume":451},{"date":"2025-07-28","open":12450,"high":12450,"low":12241,"close":12341,"volume":636},{"date":"2025-07-29","open":12260,"high":12463,"low":12210,"close":12449,"volume":1007},{"date":"2025-07-30","open":12498,"high":12596,"low":12419,"close":12474,"volume":658851},{"date":"2025-07-31","open":12588,"high":12588,"low":12461,"close":12558,"volume":1766},{"date":"2025-08-01","open":12341,"high":12341,"low":11990,"close":11995,"volume":122656},{"date":"2025-08-04","open":11972,"high":12158,"low":11972,"close":12133,"volume":11580},{"date":"2025-08-05","open":12396,"high":12396,"low":12207,"close":12306,"volume":89},{"date":"2025-08-06","open":12132,"high":12301,"low":12132,"close":12296,"volume":715},{"date":"2025-08-07","open":12365,"high":12365,"low":12270,"close":12335,"volume":2386},{"date":"2025-08-08","open":12316,"high":12366,"low":12271,"close":12271,"volume":462},{"date":"2025-08-11","open":12271,"high":12341,"low":12271,"close":12331,"volume":92},{"date":"2025-08-12","open":12415,"high":12499,"low":12316,"close":12316,"volume":3638},{"date":"2025-08-13","open":12469,"high":12469,"low":12325,"close":12424,"volume":5116},{"date":"2025-08-14","open":12484,"high":12499,"low":12396,"close":12410,"volume":53},{"date":"2025-08-18","open":12336,"high":12336,"low":12182,"close":12192,"volume":2786},{"date":"2025-08-19","open":12221,"high":12221,"low":12079,"close":12108,"volume":19166},{"date":"2025-08-20","open":12083,"high":12083,"low":11861,"close":12044,"volume":2777},{"date":"2025-08-21","open":12113,"high":12142,"low":12034,"close":12049,"volume":10184},{"date":"2025-08-22","open":12178,"high":12198,"low":12119,"close":12168,"volume":388},{"date":"2025-08-25","open":12163,"high":12292,"low":12163,"close":12247,"volume":3332},{"date":"2025-08-26","open":12257,"high":12277,"low":12178,"close":12222,"volume":209},{"date":"2025-08-27","open":12227,"high":12232,"low":12153,"close":12227,"volume":131},{"date":"2025-08-28","open":12146,"high":12400,"low":12146,"close":12360,"volume":205},{"date":"2025-08-29","open":12400,"high":12400,"low":12315,"close":12345,"volume":561},{"date":"2025-09-01","open":12187,"high":12246,"low":12108,"close":12123,"volume":9367},{"date":"2025-09-02","open":12207,"high":12301,"low":12167,"close":12301,"volume":133},{"date":"2025-09-03","open":12321,"high":12341,"low":12276,"close":12321,"volume":5134},{"date":"2025-09-04","open":12326,"high":12361,"low":12266,"close":12301,"volume":70},{"date":"2025-09-05","open":12429,"high":12429,"low":12365,"close":12400,"volume":588},{"date":"2025-09-08","open":12419,"high":12429,"low":12370,"close":12429,"volume":6347},{"date":"2025-09-09","open":12490,"high":12622,"low":12436,"close":12617,"volume":5014},{"date":"2025-09-10","open":12716,"high":12997,"low":12716,"close":12973,"volume":5552},{"date":"2025-09-11","open":13037,"high":13086,"low":12943,"close":12988,"volume":38160},{"date":"2025-09-12","open":13270,"high":13344,"low":13231,"close":13309,"volume":1060},{"date":"2025-09-15","open":13402,"high":13467,"low":13333,"close":13358,"volume":106805},{"date":"2025-09-16","open":13418,"high":13670,"low":13418,"close":13635,"volume":63863},{"date":"2025-09-17","open":13517,"high":13532,"low":13422,"close":13462,"volume":29619},{"date":"2025-09-18","open":13532,"high":13698,"low":13487,"close":13689,"volume":66397},{"date":"2025-09-19","open":13713,"high":13723,"low":13614,"close":13679,"volume":811},{"date":"2025-09-22","open":13703,"high":13807,"low":13654,"close":13689,"volume":19186},{"date":"2025-09-23","open":13838,"high":13868,"low":13744,"close":13818,"volume":8473},{"date":"2025-09-24","open":13813,"high":13873,"low":13675,"close":13793,"volume":10703},{"date":"2025-09-25","open":13749,"high":13813,"low":13694,"close":13724,"volume":409},{"date":"2025-09-26","open":13614,"high":13614,"low":13293,"close":13378,"volume":24057},{"date":"2025-09-29","open":13537,"high":13664,"low":13537,"close":13664,"volume":2968},{"date":"2025-09-30","open":13635,"high":13699,"low":13606,"close":13645,"volume":11557},{"date":"2025-10-01","open":13728,"high":13768,"low":13693,"close":13768,"volume":24687},{"date":"2025-10-02","open":14099,"high":14337,"low":14045,"close":14252,"volume":51611},{"date":"2025-10-10","open":14445,"high":14573,"low":14346,"close":14435,"volume":297690},{"date":"2025-10-13","open":14041,"high":14243,"low":14041,"close":14228,"volume":1175},{"date":"2025-10-14","open":14336,"high":14498,"low":13975,"close":14084,"volume":3635},{"date":"2025-10-15","open":14182,"high":14435,"low":14163,"close":14435,"volume":548},{"date":"2025-10-16","open":14481,"high":14826,"low":14481,"close":14801,"volume":3043},{"date":"2025-10-17","open":14800,"high":15018,"low":14770,"close":14870,"volume":2113},{"date":"2025-10-20","open":15117,"high":15255,"low":14870,"close":15255,"volume":2181},{"date":"2025-10-21","open":15461,"high":15625,"low":15200,"close":15225,"volume":2197},{"date":"2025-10-22","open":15232,"high":15369,"low":15054,"close":15369,"volume":1526},{"date":"2025-10-23","open":15200,"high":15506,"low":15131,"close":15235,"volume":1974},{"date":"2025-10-24","open":15537,"high":15641,"low":15457,"close":15616,"volume":3840},{"date":"2025-10-27","open":15812,"high":16031,"low":15812,"close":16011,"volume":3876},{"date":"2025-10-28","open":15828,"high":15863,"low":15662,"close":15789,"volume":502},{"date":"2025-10-29","open":16050,"high":16105,"low":15797,"close":16105,"volume":1386},{"date":"2025-10-30","open":16308,"high":16486,"low":16238,"close":16263,"volume":2913},{"date":"2025-10-31","open":16342,"high":16482,"low":16239,"close":16437,"volume":203385},{"date":"2025-11-03","open":16467,"high":17076,"low":16437,"close":17026,"volume":2343,"rsi_14":89.65,"sma_20":15140.45,"sma_60":13519.32,"sma_120":12481.27},{"date":"2025-11-04","open":17026,"high":17026,"low":16550,"close":16625,"volume":203876,"rsi_14":79.12,"sma_20":15289.5,"sma_60":13594.2,"sma_120":12536.92},{"date":"2025-11-05","open":16436,"high":16436,"low":15550,"close":16144,"volume":8509,"rsi_14":67.35,"sma_20":15408.35,"sma_60":13658.18,"sma_120":12588.57},{"date":"2025-11-06","open":16624,"high":16624,"low":16223,"close":16481,"volume":7830,"rsi_14":69.46,"sma_20":15519.85,"sma_60":13727.95,"sma_120":12642.41},{"date":"2025-11-07","open":16213,"high":16451,"low":15826,"close":16110,"volume":3208,"rsi_14":60.37,"sma_20":15603.65,"sma_60":13790.87,"sma_120":12692.47},{"date":"2025-11-10","open":16337,"high":16738,"low":16337,"close":16669,"volume":968,"rsi_14":65.5,"sma_20":15725.8,"sma_60":13864.18,"sma_120":12745.61},{"date":"2025-11-11","open":16887,"high":17129,"low":16624,"close":16704,"volume":2543,"rsi_14":64.69,"sma_20":15856.8,"sma_60":13937.08,"sma_120":12799.91},{"date":"2025-11-12","open":16708,"high":16901,"low":16613,"close":16862,"volume":1585,"rsi_14":67.78,"sma_20":15978.25,"sma_60":14012.88,"sma_120":12854.92},{"date":"2025-11-13","open":16807,"high":16974,"low":16797,"close":16920,"volume":3162,"rsi_14":65.34,"sma_20":16084.35,"sma_60":14087.83,"sma_120":12911.15},{"date":"2025-11-14","open":16467,"high":16527,"low":16184,"close":16199,"volume":2147,"rsi_14":52.05,"sma_20":16150.8,"sma_60":14150.98,"sma_120":12961.23},{"date":"2025-11-17","open":16492,"high":16570,"low":16382,"close":16560,"volume":2637,"rsi_14":58.17,"sma_20":16216.05,"sma_60":14223.78,"sma_120":13014.58},{"date":"2025-11-18","open":16372,"high":16422,"low":15966,"close":15976,"volume":189,"rsi_14":48.7,"sma_20":16253.55,"sma_60":14288.25,"sma_120":13064.0},{"date":"2025-11-19","open":16046,"high":16046,"low":15615,"close":15872,"volume":1544,"rsi_14":46.03,"sma_20":16278.75,"sma_60":14352.05,"sma_120":13112.11},{"date":"2025-11-20","open":16356,"high":16356,"low":16149,"close":16149,"volume":587,"rsi_14":47.15,"sma_20":16324.45,"sma_60":14420.4,"sma_120":13161.49},{"date":"2025-11-21","open":15327,"high":15510,"low":15327,"close":15416,"volume":1993,"rsi_14":34.48,"sma_20":16314.5,"sma_60":14474.57,"sma_120":13204.27},{"date":"2025-11-24","open":15540,"high":15704,"low":15312,"close":15312,"volume":183,"rsi_14":36.57,"sma_20":16279.6,"sma_60":14525.68,"sma_120":13245.58},{"date":"2025-11-25","open":15750,"high":15832,"low":15397,"close":15397,"volume":1336,"rsi_14":41.67,"sma_20":16260.05,"sma_60":14578.62,"sma_120":13285.52},{"date":"2025-11-26","open":15589,"high":15763,"low":15421,"close":15753,"volume":560,"rsi_14":41.93,"sma_20":16242.45,"sma_60":14637.42,"sma_120":13330.01},{"date":"2025-11-27","open":15996,"high":16120,"low":15867,"close":15941,"volume":4535,"rsi_14":49.84,"sma_20":16234.1,"sma_60":14699.68,"sma_120":13377.56},{"date":"2025-11-28","open":15912,"high":15912,"low":15738,"close":15788,"volume":660,"rsi_14":41.07,"sma_20":16209.35,"sma_60":14759.62,"sma_120":13420.85},{"date":"2025-12-01","open":15887,"high":15887,"low":15600,"close":15728,"volume":14314,"rsi_14":39.97,"sma_20":16152.15,"sma_60":14822.27,"sma_120":13462.3},{"date":"2025-12-02","open":15922,"high":16179,"low":15922,"close":16139,"volume":1002,"rsi_14":43.5,"sma_20":16135.75,"sma_60":14888.87,"sma_120":13505.64},{"date":"2025-12-03","open":16278,"high":16343,"low":16075,"close":16273,"volume":1187,"rsi_14":44.48,"sma_20":16150.1,"sma_60":14957.38,"sma_120":13549.52},{"date":"2025-12-04","open":16144,"high":16174,"low":16016,"close":16174,"volume":4047,"rsi_14":51.74,"sma_20":16142.6,"sma_60":15024.57,"sma_120":13591.83},{"date":"2025-12-05","open":16144,"high":16516,"low":16100,"close":16511,"volume":781,"rsi_14":51.48,"sma_20":16170.65,"sma_60":15095.75,"sma_120":13636.69},{"date":"2025-12-08","open":16521,"high":16773,"low":16427,"close":16773,"volume":1265,"rsi_14":63.84,"sma_20":16184.0,"sma_60":15170.87,"sma_120":13684.0},{"date":"2025-12-09","open":16704,"high":16734,"low":16580,"close":16674,"volume":716,"rsi_14":63.91,"sma_20":16190.6,"sma_60":15241.22,"sma_120":13728.76},{"date":"2025-12-10","open":16739,"high":16798,"low":16650,"close":16714,"volume":656,"rsi_14":61.25,"sma_20":16191.25,"sma_60":15306.28,"sma_120":13773.27},{"date":"2025-12-11","open":16778,"high":16838,"low":16550,"close":16550,"volume":1616,"rsi_14":74.31,"sma_20":16180.75,"sma_60":15368.35,"sma_120":13816.27},{"date":"2025-12-12","open":16615,"high":16833,"low":16615,"close":16833,"volume":1751,"rsi_14":79.61,"sma_20":16220.65,"sma_60":15429.83,"sma_120":13861.41},{"date":"2025-12-15","open":16248,"high":16516,"low":16248,"close":16417,"volume":744,"rsi_14":68.55,"sma_20":16221.5,"sma_60":15483.48,"sma_120":13902.07},{"date":"2025-12-16","open":16372,"high":16382,"low":16060,"close":16060,"volume":249,"rsi_14":57.27,"sma_20":16233.55,"sma_60":15526.53,"sma_120":13940.01},{"date":"2025-12-17","open":16065,"high":16392,"low":16065,"close":16392,"volume":321,"rsi_14":57.17,"sma_20":16267.55,"sma_60":15578.03,"sma_120":13978.07},{"date":"2025-12-18","open":16080,"high":16352,"low":16080,"close":16243,"volume":1920,"rsi_14":57.26,"sma_20":16280.15,"sma_60":15623.25,"sma_120":14014.13},{"date":"2025-12-19","open":16496,"high":16496,"low":16308,"close":16387,"volume":1435,"rsi_14":60.22,"sma_20":16336.65,"sma_60":15671.05,"sma_120":14051.74},{"date":"2025-12-22","open":16640,"high":16734,"low":16625,"close":16729,"volume":1295,"rsi_14":59.34,"sma_20":16415.6,"sma_60":15724.43,"sma_120":14092.72},{"date":"2025-12-23","open":16838,"high":16887,"low":16758,"close":16758,"volume":214,"rsi_14":57.95,"sma_20":16491.85,"sma_60":15776.18,"sma_120":14132.75},{"date":"2025-12-24","open":16843,"high":16882,"low":16773,"close":16808,"volume":634,"rsi_14":60.56,"sma_20":16552.75,"sma_60":15829.18,"sma_120":14173.86},{"date":"2025-12-26","open":16882,"high":16962,"low":16838,"close":16892,"volume":696,"rsi_14":56.94,"sma_20":16600.75,"sma_60":15884.75,"sma_120":14216.24},{"date":"2025-12-29","open":17105,"high":17422,"low":17105,"close":17422,"volume":769,"rsi_14":60.76,"sma_20":16683.25,"sma_60":15954.98,"sma_120":14261.82},{"date":"2025-12-30","open":17412,"high":17581,"low":17412,"close":17581,"volume":1764,"rsi_14":64.73,"sma_20":16776.75,"sma_60":16023.12,"sma_120":14311.32},{"date":"2026-01-02","open":17620,"high":18051,"low":17590,"close":18046,"volume":4798,"rsi_14":69.02,"sma_20":16873.0,"sma_60":16099.42,"sma_120":14363.95},{"date":"2026-01-05","open":18368,"high":18571,"low":18279,"close":18571,"volume":7339,"rsi_14":76.15,"sma_20":16989.0,"sma_60":16182.48,"sma_120":14418.12},{"date":"2026-01-06","open":18531,"high":18952,"low":18333,"close":18952,"volume":1161,"rsi_14":76.75,"sma_20":17129.25,"sma_60":16263.9,"sma_120":14475.13},{"date":"2026-01-07","open":19299,"high":19408,"low":18898,"close":19245,"volume":6831,"rsi_14":86.84,"sma_20":17267.25,"sma_60":16347.18,"sma_120":14533.52},{"date":"2026-01-08","open":19126,"high":19641,"low":19126,"close":19299,"volume":6655,"rsi_14":95.8,"sma_20":17394.75,"sma_60":16434.85,"sma_120":14592.42},{"date":"2026-01-09","open":19141,"high":19457,"low":19037,"close":19408,"volume":4402,"rsi_14":95.52,"sma_20":17532.75,"sma_60":16526.72,"sma_120":14650.48},{"date":"2026-01-12","open":19769,"high":19769,"low":19339,"close":19517,"volume":862,"rsi_14":100.0,"sma_20":17674.25,"sma_60":16614.58,"sma_120":14709.03},{"date":"2026-01-13","open":19661,"high":19774,"low":19547,"close":19745,"volume":2198,"rsi_14":100.0,"sma_20":17835.5,"sma_60":16700.2,"sma_120":14770.79},{"date":"2026-01-14","open":19745,"high":19958,"low":19715,"close":19958,"volume":3110,"rsi_14":100.0,"sma_20":17993.25,"sma_60":16788.23,"sma_120":14834.62},{"date":"2026-01-15","open":19933,"high":20220,"low":19883,"close":20220,"volume":2890,"rsi_14":100.0,"sma_20":18185.25,"sma_60":16874.27,"sma_120":14901.88},{"date":"2026-01-16","open":20379,"high":20483,"low":20275,"close":20448,"volume":8927,"rsi_14":100.0,"sma_20":18406.75,"sma_60":16964.62,"sma_120":14970.07},{"date":"2026-01-19","open":20403,"high":20869,"low":20403,"close":20869,"volume":5674,"rsi_14":100.0,"sma_20":18632.75,"sma_60":17059.68,"sma_120":15043.28},{"date":"2026-01-20","open":20869,"high":20869,"low":20443,"close":20621,"volume":6958,"rsi_14":93.3,"sma_20":18853.75,"sma_60":17152.78,"sma_120":15113.69},{"date":"2026-01-21","open":20433,"high":20933,"low":20433,"close":20928,"volume":545,"rsi_14":93.56,"sma_20":19083.0,"sma_60":17244.72,"sma_120":15186.91},{"date":"2026-01-22","open":21419,"high":21419,"low":20913,"close":20968,"volume":5989,"rsi_14":92.75,"sma_20":19297.0,"sma_60":17330.73,"sma_120":15260.0},{"date":"2026-01-23","open":21037,"high":21181,"low":20765,"close":21037,"volume":1526,"rsi_14":91.64,"sma_20":19513.0,"sma_60":17421.63,"sma_120":15334.17},{"date":"2026-01-26","open":21022,"high":21072,"low":20790,"close":20834,"volume":2178,"rsi_14":83.81,"sma_20":19716.25,"sma_60":17503.82,"sma_120":15405.73},{"date":"2026-01-27","open":20735,"high":21656,"low":20552,"close":21656,"volume":2730,"rsi_14":86.4,"sma_20":19956.75,"sma_60":17597.2,"sma_120":15484.0},{"date":"2026-01-28","open":21879,"high":22161,"low":21726,"close":22057,"volume":73342,"rsi_14":87.69,"sma_20":20190.75,"sma_60":17694.45,"sma_120":15564.96},{"date":"2026-01-29","open":22683,"high":22683,"low":21705,"close":22494,"volume":36562,"rsi_14":88.52,"sma_20":20435.75,"sma_60":17788.22,"sma_120":15653.77},{"date":"2026-01-30","open":22375,"high":23140,"low":22375,"close":22782,"volume":20689,"rsi_14":89.02,"sma_20":20671.75,"sma_60":17893.5,"sma_120":15743.85},{"date":"2026-02-02","open":22331,"high":22559,"low":21357,"close":21427,"volume":15517,"rsi_14":65.53,"sma_20":20813.0,"sma_60":17984.03,"sma_120":15821.11},{"date":"2026-02-03","open":22370,"high":22986,"low":22266,"close":22986,"volume":10243,"rsi_14":72.57,"sma_20":21013.5,"sma_60":18095.12,"sma_120":15911.53},{"date":"2026-02-04","open":22996,"high":23284,"low":22817,"close":23219,"volume":4694,"rsi_14":72.45,"sma_20":21211.0,"sma_60":18216.3,"sma_120":16003.58},{"date":"2026-02-05","open":22589,"high":22857,"low":22147,"close":22206,"volume":2838,"rsi_14":61.6,"sma_20":21354.75,"sma_60":18311.17,"sma_120":16087.67},{"date":"2026-02-06","open":21511,"high":22206,"low":21124,"close":22092,"volume":14021,"rsi_14":58.29,"sma_20":21487.25,"sma_60":18403.53,"sma_120":16170.31},{"date":"2026-02-09","open":23140,"high":23140,"low":22897,"close":23006,"volume":2449,"rsi_14":65.12,"sma_20":21660.25,"sma_60":18508.58,"sma_120":16260.73},{"date":"2026-02-10","open":23239,"high":23329,"low":23041,"close":23041,"volume":824,"rsi_14":63.84,"sma_20":21823.5,"sma_60":18613.25,"sma_120":16350.54},{"date":"2026-02-11","open":23011,"high":23398,"low":22832,"close":23274,"volume":2115,"rsi_14":64.76,"sma_20":21987.75,"sma_60":18733.88,"sma_120":16442.43},{"date":"2026-02-12","open":23681,"high":23994,"low":23512,"close":23885,"volume":29906,"rsi_14":67.09,"sma_20":22169.5,"sma_60":18858.75,"sma_120":16541.27},{"date":"2026-02-13","open":24054,"high":24307,"low":23835,"close":24024,"volume":19618,"rsi_14":69.34,"sma_20":22346.75,"sma_60":18995.68,"sma_120":16641.97},{"date":"2026-02-19","open":24585,"high":24625,"low":24307,"close":24590,"volume":4136,"rsi_14":68.33,"sma_20":22531.25,"sma_60":19143.85,"sma_120":16747.95},{"date":"2026-02-20","open":24620,"high":25305,"low":24560,"close":25280,"volume":18775,"rsi_14":69.46,"sma_20":22763.0,"sma_60":19298.97,"sma_120":16859.68},{"date":"2026-02-23","open":25836,"high":25836,"low":25191,"close":25429,"volume":12503,"rsi_14":68.57,"sma_20":22986.75,"sma_60":19468.8,"sma_120":16971.68},{"date":"2026-02-24","open":25429,"high":25911,"low":25047,"close":25906,"volume":3883,"rsi_14":69.31,"sma_20":23232.5,"sma_60":19648.37,"sma_120":17087.03},{"date":"2026-02-25","open":26045,"high":26680,"low":26045,"close":26417,"volume":18439,"rsi_14":84.44,"sma_20":23500.5,"sma_60":19835.12,"sma_120":17206.87},{"date":"2026-02-26","open":26690,"high":27708,"low":26690,"close":27698,"volume":9699,"rsi_14":83.82,"sma_20":23843.25,"sma_60":20037.42,"sma_120":17337.42},{"date":"2026-02-27","open":27127,"high":27902,"low":26914,"close":27425,"volume":7310,"rsi_14":80.01,"sma_20":24130.75,"sma_60":20229.42,"sma_120":17464.55},{"date":"2026-03-03","open":26720,"high":27148,"low":25494,"close":25514,"volume":13834,"rsi_14":69.37,"sma_20":24292.9,"sma_60":20388.97,"sma_120":17574.29},{"date":"2026-03-04","open":24500,"high":25012,"low":22410,"close":22509,"volume":25678,"rsi_14":51.19,"sma_20":24285.8,"sma_60":20499.43,"sma_120":17660.85},{"date":"2026-03-05","open":25161,"high":25444,"low":24402,"close":24863,"volume":3568,"rsi_14":56.81,"sma_20":24381.9,"sma_60":20642.22,"sma_120":17765.54},{"date":"2026-03-06","open":23994,"high":24799,"low":23870,"close":24779,"volume":1466,"rsi_14":56.31,"sma_20":24542.05,"sma_60":20781.35,"sma_120":17869.37},{"date":"2026-03-09","open":23085,"high":23413,"low":22355,"close":23140,"volume":17483,"rsi_14":48.94,"sma_20":24541.75,"sma_60":20894.83,"sma_120":17959.7},{"date":"2026-03-10","open":24475,"high":24783,"low":24013,"close":24406,"volume":2714,"rsi_14":51.22,"sma_20":24593.05,"sma_60":21023.77,"sma_120":18059.76},{"date":"2026-03-11","open":25086,"high":25404,"low":24560,"close":24833,"volume":2774,"rsi_14":52.16,"sma_20":24716.65,"sma_60":21155.38,"sma_120":18163.12},{"date":"2026-03-12","open":24515,"high":24838,"low":24332,"close":24699,"volume":2604,"rsi_14":49.78,"sma_20":24839.3,"sma_60":21286.43,"sma_120":18263.83},{"date":"2026-03-13","open":23796,"high":24337,"low":23696,"close":24178,"volume":2073,"rsi_14":45.51,"sma_20":24889.9,"sma_60":21408.13,"sma_120":18357.21},{"date":"2026-03-16","open":24258,"high":24640,"low":24084,"close":24640,"volume":3064,"rsi_14":46.68,"sma_20":24961.8,"sma_60":21540.27,"sma_120":18454.31},{"date":"2026-03-17","open":25390,"high":25390,"low":24873,"close":24928,"volume":1744,"rsi_14":45.97,"sma_20":25036.4,"sma_60":21672.47,"sma_120":18551.15},{"date":"2026-03-18","open":25519,"high":26402,"low":25499,"close":26402,"volume":4416,"rsi_14":49.35,"sma_20":25153.95,"sma_60":21836.23,"sma_120":18659.86},{"date":"2026-03-19","open":25494,"high":26020,"low":25419,"close":25667,"volume":1615,"rsi_14":42.47,"sma_20":25227.75,"sma_60":21993.75,"sma_120":18760.14},{"date":"2026-03-20","open":25821,"high":25821,"low":25479,"close":25583,"volume":4515,"rsi_14":43.03,"sma_20":25268.85,"sma_60":22144.28,"sma_120":18861.16},{"date":"2026-03-23","open":24514,"high":24623,"low":23820,"close":23820,"volume":5063,"rsi_14":44.05,"sma_20":25187.1,"sma_60":22267.95,"sma_120":18945.6},{"date":"2026-03-24","open":24924,"high":24924,"low":23866,"close":24615,"volume":1489,"rsi_14":58.75,"sma_20":25137.5,"sma_60":22402.42,"sma_120":19036.73},{"date":"2026-03-25","open":25259,"high":25568,"low":25002,"close":25002,"volume":1156,"rsi_14":50.7,"sma_20":25083.35,"sma_60":22537.62,"sma_120":19131.03},{"date":"2026-03-26","open":24754,"high":24779,"low":24128,"close":24153,"volume":624,"rsi_14":47.11,"sma_20":24960.95,"sma_60":22658.15,"sma_120":19217.17},{"date":"2026-03-27","open":23537,"high":24193,"low":23115,"close":24123,"volume":6075,"rsi_14":55.33,"sma_20":24772.55,"sma_60":22777.35,"sma_120":19303.27},{"date":"2026-03-30","open":22818,"high":23339,"low":22818,"close":23100,"volume":1788,"rsi_14":42.72,"sma_20":24546.75,"sma_60":22878.08,"sma_120":19381.42},{"date":"2026-03-31","open":22425,"high":22891,"low":22102,"close":22147,"volume":4601,"rsi_14":35.86,"sma_20":24378.4,"sma_60":22954.02,"sma_120":19454.5},{"date":"2026-04-01","open":23626,"high":24287,"low":23274,"close":24227,"volume":235622,"rsi_14":47.94,"sma_20":24464.3,"sma_60":23061.95,"sma_120":19542.53},{"date":"2026-04-02","open":24629,"high":24629,"low":22743,"close":22951,"volume":2858,"rsi_14":44.97,"sma_20":24368.7,"sma_60":23140.78,"sma_120":19620.1},{"date":"2026-04-03","open":23492,"high":23895,"low":23394,"close":23748,"volume":24302,"rsi_14":46.45,"sma_20":24317.15,"sma_60":23224.07,"sma_120":19703.28},{"date":"2026-04-06","open":23880,"high":24242,"low":23741,"close":23910,"volume":23508,"rsi_14":46.61,"sma_20":24363.95,"sma_60":23306.4,"sma_120":19785.15},{"date":"2026-04-07","open":24486,"high":24610,"low":23969,"close":24297,"volume":2942,"rsi_14":41.58,"sma_20":24366.9,"sma_60":23390.32,"sma_120":19868.75},{"date":"2026-04-08","open":25876,"high":26397,"low":25623,"close":26194,"volume":6354,"rsi_14":52.8,"sma_20":24444.05,"sma_60":23505.15,"sma_120":19970.0},{"date":"2026-04-09","open":26010,"high":26020,"low":25509,"close":25523,"volume":9812,"rsi_14":50.45,"sma_20":24494.15,"sma_60":23606.9,"sma_120":20066.81},{"date":"2026-04-10","open":26085,"high":26278,"low":26000,"close":26085,"volume":2118,"rsi_14":60.14,"sma_20":24598.55,"sma_60":23716.23,"sma_120":20165.41},{"date":"2026-04-13","open":25504,"high":26035,"low":25504,"close":25916,"volume":2930,"rsi_14":56.48,"sma_20":24671.4,"sma_60":23818.9,"sma_120":20259.55},{"date":"2026-04-14","open":26715,"high":27088,"low":26631,"close":26790,"volume":3564,"rsi_14":58.27,"sma_20":24773.8,"sma_60":23932.65,"sma_120":20360.44},{"date":"2026-04-15","open":27535,"high":27808,"low":27167,"close":27261,"volume":4050,"rsi_14":64.27,"sma_20":24826.25,"sma_60":24049.9,"sma_120":20462.08},{"date":"2026-04-16","open":27475,"high":27847,"low":27475,"close":27723,"volume":5030,"rsi_14":65.82,"sma_20":24938.7,"sma_60":24171.07,"sma_120":20567.84},{"date":"2026-04-17","open":27803,"high":27803,"low":27420,"close":27589,"volume":971,"rsi_14":71.09,"sma_20":25048.6,"sma_60":24282.9,"sma_120":20671.29},{"date":"2026-04-20","open":27748,"high":27927,"low":27554,"close":27813,"volume":4814,"rsi_14":78.25,"sma_20":25257.85,"sma_60":24402.65,"sma_120":20777.72},{"date":"2026-04-21","open":28026,"high":28369,"low":28026,"close":28344,"volume":10344,"rsi_14":74.44,"sma_20":25454.2,"sma_60":24526.15,"sma_120":20885.43},{"date":"2026-04-22","open":28344,"high":28468,"low":28021,"close":28468,"volume":39735,"rsi_14":87.23,"sma_20":25637.35,"sma_60":24651.07,"sma_120":20990.9},{"date":"2026-04-23","open":28766,"high":29084,"low":27912,"close":28533,"volume":7089,"rsi_14":85.89,"sma_20":25866.25,"sma_60":24775.9,"sma_120":21098.77},{"date":"2026-04-24","open":28870,"high":28870,"low":28324,"close":28602,"volume":2209,"rsi_14":85.34,"sma_20":26100.15,"sma_60":24905.32,"sma_120":21204.57},{"date":"2026-04-27","open":28845,"high":29600,"low":28845,"close":29456,"volume":8869,"rsi_14":86.3,"sma_20":26428.2,"sma_60":25035.23,"sma_120":21316.22},{"date":"2026-04-28","open":29466,"high":29849,"low":29322,"close":29531,"volume":5237,"rsi_14":81.58,"sma_20":26807.65,"sma_60":25159.65,"sma_120":21427.05},{"date":"2026-04-29","open":29286,"high":29685,"low":29281,"close":29670,"volume":8307,"rsi_14":93.23,"sma_20":27082.6,"sma_60":25277.57,"sma_120":21532.89},{"date":"2026-04-30","open":29950,"high":29950,"low":29286,"close":29386,"volume":223315,"rsi_14":86.29,"sma_20":27407.1,"sma_60":25385.9,"sma_120":21639.7},{"date":"2026-05-04","open":30125,"high":31008,"low":29870,"close":30988,"volume":29917,"rsi_14":92.6,"sma_20":27772.0,"sma_60":25543.73,"sma_120":21763.88},{"date":"2026-05-06","open":32725,"high":33429,"low":32435,"close":33159,"volume":64926,"rsi_14":93.95,"sma_20":28229.25,"sma_60":25711.65,"sma_120":21903.38},{"date":"2026-05-07","open":33753,"high":33913,"low":32625,"close":33638,"volume":167415,"rsi_14":93.95,"sma_20":28691.0,"sma_60":25883.65,"sma_120":22049.97},{"date":"2026-05-08","open":33214,"high":34177,"low":33039,"close":34177,"volume":56497,"rsi_14":94.02,"sma_20":29084.25,"sma_60":26081.65,"sma_120":22196.41},{"date":"2026-05-11","open":35855,"high":36723,"low":35660,"close":36144,"volume":37609,"rsi_14":96.73,"sma_20":29609.75,"sma_60":26314.4,"sma_120":22358.97},{"date":"2026-05-12","open":37087,"high":37227,"low":34537,"close":35515,"volume":28258,"rsi_14":90.19,"sma_20":30075.5,"sma_60":26521.32,"sma_120":22514.95},{"date":"2026-05-13","open":34860,"high":36992,"low":34391,"close":36947,"volume":33878,"rsi_14":91.04,"sma_20":30621.5,"sma_60":26751.57,"sma_120":22682.41},{"date":"2026-05-14","open":37152,"high":37347,"low":36678,"close":37092,"volume":24119,"rsi_14":91.06,"sma_20":31130.75,"sma_60":26980.32,"sma_120":22857.1},{"date":"2026-05-15","open":37091,"high":37555,"low":34436,"close":35165,"volume":12031,"rsi_14":76.62,"sma_20":31519.75,"sma_60":27166.65,"sma_120":23012.7},{"date":"2026-05-18","open":34656,"high":35674,"low":33398,"close":35185,"volume":14087,"rsi_14":76.52,"sma_20":31886.5,"sma_60":27350.98,"sma_120":23173.33},{"date":"2026-05-19","open":34556,"high":34781,"low":33388,"close":34072,"volume":6075,"rsi_14":68.02,"sma_20":32204.25,"sma_60":27507.23,"sma_120":23325.54},{"date":"2026-05-20","open":34243,"high":34243,"low":33145,"close":33803,"volume":7893,"rsi_14":66.38,"sma_20":32497.25,"sma_60":27647.4,"sma_120":23473.18},{"date":"2026-05-21","open":34836,"high":36483,"low":34836,"close":36468,"volume":25471,"rsi_14":72.3,"sma_20":32897.0,"sma_60":27829.57,"sma_120":23649.18},{"date":"2026-05-22","open":36633,"high":36803,"low":36224,"close":36493,"volume":2198,"rsi_14":73.72,"sma_20":33291.75,"sma_60":28004.15,"sma_120":23826.26},{"date":"2026-05-26","open":37257,"high":37851,"low":37202,"close":37581,"volume":3935,"rsi_14":72.78,"sma_20":33737.75,"sma_60":28188.32,"sma_120":24011.72},{"date":"2026-05-27","open":39487,"high":39487,"low":38304,"close":38454,"volume":4784,"rsi_14":70.1,"sma_20":34224.0,"sma_60":28365.57,"sma_120":24201.49},{"date":"2026-05-28","open":38210,"high":38320,"low":36503,"close":38175,"volume":3875,"rsi_14":67.49,"sma_20":34653.25,"sma_60":28542.73,"sma_120":24386.08},{"date":"2026-05-29","open":38883,"high":39187,"low":38329,"close":39098,"volume":229975,"rsi_14":68.42,"sma_20":35125.0,"sma_60":28770.35,"sma_120":24579.66},{"date":"2026-06-01","open":39217,"high":40909,"low":39003,"close":40630,"volume":20168,"rsi_14":67.36,"sma_20":35674.0,"sma_60":29073.63,"sma_120":24786.53},{"date":"2026-06-02","open":41095,"high":41095,"low":39288,"close":40416,"volume":59894,"rsi_14":69.59,"sma_20":36226.5,"sma_60":29334.1,"sma_120":24988.16},{"date":"2026-06-04","open":39708,"high":40526,"low":39583,"close":39802,"volume":5431,"rsi_14":62.21,"sma_20":36668.0,"sma_60":29585.72,"sma_120":25183.53},{"date":"2026-06-05","open":38469,"high":38943,"low":37426,"close":37965,"volume":10759,"rsi_14":53.26,"sma_20":36908.75,"sma_60":29833.98,"sma_120":25364.41},{"date":"2026-06-08","open":34552,"high":36339,"low":34437,"close":34846,"volume":26220,"rsi_14":48.9,"sma_20":36969.25,"sma_60":30009.05,"sma_120":25516.41},{"date":"2026-06-09","open":36274,"high":37726,"low":35570,"close":37726,"volume":8237,"rsi_14":57.29,"sma_20":37147.0,"sma_60":30225.1,"sma_120":25690.24},{"date":"2026-06-10","open":36777,"high":37201,"low":34935,"close":35909,"volume":60132,"rsi_14":55.06,"sma_20":37135.25,"sma_60":30413.05,"sma_120":25849.74},{"date":"2026-06-11","open":34671,"high":36428,"low":34571,"close":36428,"volume":13358,"rsi_14":57.14,"sma_20":37181.0,"sma_60":30618.35,"sma_120":26013.24},{"date":"2026-06-12","open":38094,"high":39252,"low":37770,"close":38020,"volume":5146,"rsi_14":54.48,"sma_20":37234.75,"sma_60":30842.55,"sma_120":26191.41},{"date":"2026-06-15","open":39428,"high":39977,"low":39383,"close":39852,"volume":5379,"rsi_14":58.78,"sma_20":37373.0,"sma_60":31092.52,"sma_120":26382.49},{"date":"2026-06-16","open":40491,"high":40636,"low":39782,"close":40291,"volume":10778,"rsi_14":57.34,"sma_20":37629.75,"sma_60":31325.25,"sma_120":26580.74},{"date":"2026-06-17","open":40381,"high":41010,"low":40257,"close":40925,"volume":2775,"rsi_14":56.78,"sma_20":37917.25,"sma_60":31580.82,"sma_120":26787.28},{"date":"2026-06-18","open":41100,"high":41923,"low":40855,"close":41923,"volume":4038,"rsi_14":59.89,"sma_20":38310.5,"sma_60":31854.45,"sma_120":26999.37},{"date":"2026-06-19","open":42423,"high":42787,"low":40706,"close":41564,"volume":10595,"rsi_14":56.7,"sma_20":38699.25,"sma_60":32151.45,"sma_120":27209.7},{"date":"2026-06-22","open":41564,"high":42477,"low":41155,"close":42138,"volume":2249,"rsi_14":54.32,"sma_20":38983.25,"sma_60":32444.82,"sma_120":27423.62},{"date":"2026-06-23","open":42132,"high":42531,"low":38344,"close":38509,"volume":4156,"rsi_14":45.43,"sma_20":39084.25,"sma_60":32671.12,"sma_120":27604.37},{"date":"2026-06-24","open":39013,"high":39272,"low":37196,"close":39098,"volume":4060,"rsi_14":48.31,"sma_20":39160.25,"sma_60":32921.42,"sma_120":27789.78},{"date":"2026-06-25","open":41134,"high":41229,"low":40280,"close":40565,"volume":2242,"rsi_14":56.36,"sma_20":39266.0,"sma_60":33196.72,"sma_120":27987.03},{"date":"2026-06-26","open":40280,"high":40280,"low":37291,"close":38579,"volume":3771,"rsi_14":59.66,"sma_20":39286.25,"sma_60":33455.9,"sma_120":28166.99},{"date":"2026-06-29","open":37885,"high":39018,"low":37181,"close":38474,"volume":5353,"rsi_14":52.26,"sma_20":39255.0,"sma_60":33729.22,"sma_120":28341.62},{"date":"2026-06-30","open":38808,"high":39292,"low":38005,"close":38988,"volume":6767,"rsi_14":60.1,"sma_20":39172.75,"sma_60":33976.45,"sma_120":28519.2},{"date":"2026-07-01","open":39263,"high":39313,"low":37596,"close":38320,"volume":9553,"rsi_14":56.15,"sma_20":39067.75,"sma_60":34233.78,"sma_120":28687.28},{"date":"2026-07-02","open":36997,"high":38080,"low":35933,"close":36233,"volume":2986,"rsi_14":44.37,"sma_20":38889.0,"sma_60":34443.0,"sma_120":28833.53},{"date":"2026-07-03","open":36303,"high":38020,"low":34955,"close":37900,"volume":4759,"rsi_14":43.79,"sma_20":38885.75,"sma_60":34674.58,"sma_120":28990.49},{"date":"2026-07-06","open":38130,"high":38984,"low":36748,"close":37646,"volume":19903,"rsi_14":41.48,"sma_20":39026.0,"sma_60":34895.42,"sma_120":29142.87},{"date":"2026-07-07","open":36998,"high":37177,"low":34936,"close":35919,"volume":2506,"rsi_14":34.94,"sma_20":38935.5,"sma_60":35055.58,"sma_120":29280.37},{"date":"2026-07-08","open":35076,"high":36693,"low":34108,"close":34452,"volume":8375,"rsi_14":28.15,"sma_20":38862.5,"sma_60":35202.5,"sma_120":29404.7},{"date":"2026-07-09","open":35355,"high":35524,"low":33473,"close":34212,"volume":3462,"rsi_14":28.34,"sma_20":38751.5,"sma_60":35336.0,"sma_120":29526.12},{"date":"2026-07-10","open":35545,"high":36354,"low":35276,"close":35605,"volume":2205,"rsi_14":31.64,"sma_20":38630.5,"sma_60":35495.58,"sma_120":29657.24},{"date":"2026-07-13","open":35404,"high":35509,"low":32535,"close":32540,"volume":7507,"rsi_14":32.68,"sma_20":38264.25,"sma_60":35589.33,"sma_120":29760.99},{"date":"2026-07-14","open":32541,"high":33045,"low":31038,"close":32725,"volume":5952,"rsi_14":31.06,"sma_20":37885.25,"sma_60":35678.25,"sma_120":29864.08},{"date":"2026-07-15","open":34732,"high":35400,"low":34387,"close":34886,"volume":1595,"rsi_14":33.79,"sma_20":37582.75,"sma_60":35795.5,"sma_120":29983.28},{"date":"2026-07-16","open":33519,"high":33589,"low":32366,"close":32815,"volume":1593,"rsi_14":33.63,"sma_20":37126.5,"sma_60":35880.42,"sma_120":30081.66},{"date":"2026-07-20","open":31636,"high":32689,"low":31247,"close":31477,"volume":10354,"rsi_14":31.43,"sma_20":36621.25,"sma_60":35939.25,"sma_120":30170.95},{"date":"2026-07-21","open":31227,"high":32659,"low":30913,"close":32450,"volume":1780,"rsi_14":33.06,"sma_20":36136.0,"sma_60":36005.42,"sma_120":30265.78},{"date":"2026-07-22","open":33992,"high":34077,"low":32505,"close":32550,"volume":727,"rsi_14":34.59,"sma_20":35837.5,"sma_60":36071.17,"sma_120":30361.12},{"date":"2026-07-23","open":33203,"high":33668,"low":32874,"close":33548,"volume":2437,"rsi_14":42.39,"sma_20":35559.5,"sma_60":36152.5,"sma_120":30464.2},{"date":"2026-07-24","open":33243,"high":33243,"low":31706,"close":31961,"volume":1534,"rsi_14":33.09,"sma_20":35128.5,"sma_60":36206.17,"sma_120":30555.74},{"date":"2026-07-27","open":32355,"high":32355,"low":31242,"close":32051,"volume":3200,"rsi_14":33.92,"sma_20":34801.5,"sma_60":36247.0,"sma_120":30641.12},{"date":"2026-07-28","open":30104,"high":30104,"low":28747,"close":28747,"volume":2754,"rsi_14":31.1,"sma_20":34314.25,"sma_60":36231.42,"sma_120":30695.53},{"date":"2026-07-29","open":29216,"high":29550,"low":25692,"close":27210,"volume":11742,"rsi_14":30.9,"sma_20":33721.75,"sma_60":36189.5,"sma_120":30733.53},{"date":"2026-07-30","open":27210,"high":28710,"low":26925,"close":27100,"volume":7549,"rsi_14":31.11,"sma_20":33157.25,"sma_60":36150.5,"sma_120":30768.2},{"date":"2026-07-31","open":29355,"high":31305,"low":29355,"close":31175,"volume":6875,"rsi_14":39.63,"sma_20":32901.0,"sma_60":36152.67,"sma_120":30848.2},{"date":"2026-08-03","open":30720,"high":30720,"low":29810,"close":30165,"volume":640,"rsi_14":43.79,"sma_20":32510.75,"sma_60":36101.75,"sma_120":30906.7},{"date":"2026-08-04","open":30645,"high":30645,"low":29325,"close":30340,"volume":9934,"rsi_14":43.76,"sma_20":32142.0,"sma_60":36045.75,"sma_120":30964.7},{"date":"2026-08-05","open":31620,"high":31845,"low":31340,"close":31340,"volume":313,"rsi_14":40.21,"sma_20":31909.75,"sma_60":35997.42,"sma_120":31039.53},{"date":"2026-08-06","open":31155,"high":31240,"low":30210,"close":30210,"volume":1254,"rsi_14":42.38,"sma_20":31694.5,"sma_60":35897.42,"sma_120":31105.91},{"date":"2026-08-07","open":30690,"high":30690,"low":29900,"close":30125,"volume":819,"rsi_14":45.66,"sma_20":31487.0,"sma_60":35806.5,"sma_120":31163.91},{"date":"2026-08-10","open":30125,"high":30380,"low":29980,"close":30305,"volume":1576,"rsi_14":43.03,"sma_20":31185.85,"sma_60":35636.95,"sma_120":31192.58},{"date":"2026-08-11","open":30000,"high":30425,"low":29850,"close":30250,"volume":85,"rsi_14":42.5,"sma_20":31071.35,"sma_60":35522.93,"sma_120":31249.38},{"date":"2026-08-12","open":30730,"high":31500,"low":30555,"close":30990,"volume":442,"rsi_14":41.52,"sma_20":30984.65,"sma_60":35453.35,"sma_120":31307.21},{"date":"2026-08-13","open":32145,"high":32655,"low":31830,"close":32195,"volume":2417,"rsi_14":50.8,"sma_20":30850.15,"sma_60":35403.52,"sma_120":31373.92},{"date":"2026-08-14","open":32775,"high":32860,"low":32445,"close":32740,"volume":440,"rsi_14":52.27,"sma_20":30846.45,"sma_60":35381.32,"sma_120":31440.42},{"date":"2026-08-18","open":33430,"high":33855,"low":32175,"close":32380,"volume":958,"rsi_14":64.88,"sma_20":30891.6,"sma_60":35357.62,"sma_120":31498.12},{"date":"2026-08-19","open":30620,"high":31345,"low":30390,"close":30905,"volume":657,"rsi_14":65.21,"sma_20":30814.35,"sma_60":35264.92,"sma_120":31542.29},{"date":"2026-08-20","open":31375,"high":32335,"low":31375,"close":31900,"volume":327,"rsi_14":68.42,"sma_20":30781.85,"sma_60":35188.38,"sma_120":31590.75},{"date":"2026-08-21","open":31725,"high":32410,"low":31650,"close":32110,"volume":1943,"rsi_14":55.1,"sma_20":30709.95,"sma_60":35097.22,"sma_120":31636.67},{"date":"2026-08-24","open":32370,"high":32370,"low":31405,"close":31405,"volume":1890,"rsi_14":57.0,"sma_20":30682.15,"sma_60":34979.73,"sma_120":31665.96},{"date":"2026-08-25","open":31090,"high":31795,"low":30465,"close":31795,"volume":1080,"rsi_14":58.02,"sma_20":30669.35,"sma_60":34873.42,"sma_120":31700.79},{"date":"2026-08-26","open":31905,"high":32360,"low":31740,"close":31810,"volume":623,"rsi_14":52.9,"sma_20":30822.5,"sma_60":34751.95,"sma_120":31753.27},{"date":"2026-08-27","open":32915,"high":32915,"low":32145,"close":32195,"volume":222,"rsi_14":63.51,"sma_20":31071.75,"sma_60":34611.37,"sma_120":31833.99},{"date":"2026-08-28","open":32130,"high":32195,"low":31890,"close":31930,"volume":1905,"rsi_14":61.99,"sma_20":31313.25,"sma_60":34469.95,"sma_120":31892.89},{"date":"2026-08-31","open":31020,"high":32095,"low":31020,"close":32095,"volume":353,"rsi_14":61.92,"sma_20":31359.25,"sma_60":34341.52,"sma_120":31953.87},{"date":"2026-09-01","open":31645,"high":32045,"low":31580,"close":31835,"volume":4750,"rsi_14":60.27,"sma_20":31442.75,"sma_60":34239.35,"sma_120":32026.33},{"date":"2026-09-02","open":31110,"high":31325,"low":30630,"close":30630,"volume":360,"rsi_14":47.8,"sma_20":31457.25,"sma_60":34169.1,"sma_120":32078.2},{"date":"2026-09-03","open":31020,"high":31380,"low":30415,"close":30855,"volume":163,"rsi_14":40.69,"sma_20":31433.0,"sma_60":34054.6,"sma_120":32128.39},{"date":"2026-09-04","open":31225,"high":31595,"low":31190,"close":31260,"volume":248,"rsi_14":39.52,"sma_20":31485.5,"sma_60":33977.12,"sma_120":32183.08},{"date":"2026-09-07","open":32390,"high":32700,"low":32165,"close":32700,"volume":340,"rsi_14":51.97,"sma_20":31614.25,"sma_60":33914.98,"sma_120":32254.1},{"date":"2026-09-08","open":32880,"high":33435,"low":32360,"close":32360,"volume":1201,"rsi_14":60.39,"sma_20":31717.0,"sma_60":33820.65,"sma_120":32318.45},{"date":"2026-09-09","open":32475,"high":33090,"low":32475,"close":32795,"volume":2924,"rsi_14":56.94,"sma_20":31844.25,"sma_60":33703.05,"sma_120":32384.02},{"date":"2026-09-10","open":32685,"high":32875,"low":32165,"close":32665,"volume":493,"rsi_14":54.36,"sma_20":31928.0,"sma_60":33575.97,"sma_120":32436.22},{"date":"2026-09-11","open":31975,"high":32475,"low":31975,"close":32450,"volume":84,"rsi_14":58.89,"sma_20":31940.75,"sma_60":33434.73,"sma_120":32492.75},{"date":"2026-09-14","open":31580,"high":31990,"low":31500,"close":31665,"volume":177,"rsi_14":48.96,"sma_20":31887.0,"sma_60":33263.78,"sma_120":32543.44},{"date":"2026-09-15","open":31470,"high":31605,"low":31045,"close":31045,"volume":118,"rsi_14":44.44,"sma_20":31820.25,"sma_60":33088.48,"sma_120":32603.65},{"date":"2026-09-16","open":31055,"high":31490,"low":31055,"close":31490,"volume":186,"rsi_14":44.92,"sma_20":31849.5,"sma_60":32911.03,"sma_120":32660.96},{"date":"2026-09-17","open":31695,"high":31845,"low":31490,"close":31490,"volume":275,"rsi_14":46.7,"sma_20":31829.0,"sma_60":32794.05,"sma_120":32715.03},{"date":"2026-09-18","open":32335,"high":32355,"low":32020,"close":32095,"volume":162,"rsi_14":50.0,"sma_20":31828.25,"sma_60":32677.33,"sma_120":32781.22},{"date":"2026-09-21","open":32555,"high":32780,"low":32450,"close":32575,"volume":4177,"rsi_14":55.05,"sma_20":31886.75,"sma_60":32544.17,"sma_120":32851.66},{"date":"2026-09-22","open":33240,"high":33250,"low":32595,"close":32670,"volume":102,"rsi_14":66.4,"sma_20":31930.5,"sma_60":32445.68,"sma_120":32931.42},{"date":"2026-09-23","open":33130,"high":33130,"low":32595,"close":32775,"volume":83,"rsi_14":65.74,"sma_20":31978.75,"sma_60":32350.7,"sma_120":33019.99},{"date":"2026-09-28","open":32855,"high":32855,"low":32150,"close":32235,"volume":74,"rsi_14":57.82,"sma_20":31980.75,"sma_60":32238.15,"sma_120":33086.73},{"date":"2026-09-29","open":32060,"high":32165,"low":31835,"close":32165,"volume":748,"rsi_14":44.5,"sma_20":31992.5,"sma_60":32135.58,"sma_120":33163.53},{"date":"2026-09-30","open":32385,"high":32385,"low":31845,"close":32055,"volume":506,"rsi_14":46.71,"sma_20":31990.5,"sma_60":32065.95,"sma_120":33232.76},{"date":"2026-10-01","open":31730,"high":32375,"low":31595,"close":32375,"volume":1760,"rsi_14":45.35,"sma_20":32017.5,"sma_60":31973.87,"sma_120":33301.93},{"date":"2026-10-02","open":32295,"high":32570,"low":32245,"close":32570,"volume":7686,"rsi_14":48.96,"sma_20":32114.5,"sma_60":31889.28,"sma_120":33369.47},{"date":"2026-10-06","open":32830,"high":32855,"low":32055,"close":32215,"volume":124,"rsi_14":47.51,"sma_20":32182.5,"sma_60":31827.57,"sma_120":33418.13},{"date":"2026-10-07","open":31870,"high":32225,"low":31550,"close":31725,"volume":241,"rsi_14":50.68,"sma_20":32205.75,"sma_60":31782.13,"sma_120":33468.34},{"date":"2026-10-08","open":31610,"high":31610,"low":30750,"close":30750,"volume":5541,"rsi_14":46.92,"sma_20":32108.25,"sma_60":31724.43,"sma_120":33505.72},{"date":"2026-10-12","open":30285,"high":30430,"low":29665,"close":29750,"volume":3285,"rsi_14":33.71,"sma_20":31977.75,"sma_60":31626.87,"sma_120":33536.18},{"date":"2026-10-13","open":28780,"high":28780,"low":27635,"close":28270,"volume":461,"rsi_14":26.39,"sma_20":31751.5,"sma_60":31555.7,"sma_120":33546.97},{"date":"2026-10-14","open":28310,"high":28615,"low":27735,"close":27885,"volume":249,"rsi_14":18.11,"sma_20":31512.5,"sma_60":31475.05,"sma_120":33550.59},{"date":"2026-10-15","open":26595,"high":26745,"low":25745,"close":26185,"volume":9381,"rsi_14":9.14,"sma_20":31199.25,"sma_60":31330.05,"sma_120":33536.18},{"date":"2026-10-16","open":26450,"high":27235,"low":26450,"close":26665,"volume":245,"rsi_14":13.41,"sma_20":30949.25,"sma_60":31227.57,"sma_120":33526.88},{"date":"2026-10-19","open":26130,"high":26945,"low":26130,"close":26945,"volume":1432,"rsi_14":15.21,"sma_20":30744.25,"sma_60":31152.03,"sma_120":33518.05},{"date":"2026-10-20","open":26790,"high":26790,"low":25890,"close":26005,"volume":7739,"rsi_14":14.52,"sma_20":30470.0,"sma_60":31044.62,"sma_120":33496.93},{"date":"2026-10-21","open":26430,"high":26940,"low":26430,"close":26630,"volume":51,"rsi_14":20.35,"sma_20":30227.0,"sma_60":30945.95,"sma_120":33479.97},{"date":"2026-10-22","open":26530,"high":26635,"low":25740,"close":26005,"volume":74,"rsi_14":19.29,"sma_20":29922.5,"sma_60":30820.23,"sma_120":33457.26},{"date":"2026-10-23","open":24936,"high":25740,"low":24137,"close":25740,"volume":1270,"rsi_14":16.13,"sma_20":29580.75,"sma_60":30716.55,"sma_120":33431.76}],"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":"KIWOOM 코리아밸류업","phase":"above-fold","symbol_resolved":true}