{"status":"ok","report":{"price_analysis":{"current":20750.0,"change_1d":0.1,"change_7d":-3.7,"change_30d":-19.2,"high_30d":26500.0,"low_30d":20210.0,"position_in_range":9.0,"support":20839.0,"resistance":25871.0},"summary":"TRUSTON 코리아밸류업액티브(496130)은(는) 코리아 밸류업 지수를 추종하는 ETF입니다, 순자산 151억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 20.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1148.90)가 시그널선(-816.59)을 하회합니다(데드크로스). 현재가가 SMA20(23690)과 SMA60(24425) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 19837~27542 (현재 위치 12%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 20","rsi_14":20.22926500337155,"macd":-1148.8993942205416,"macd_signal":-816.586691717682,"sma_20":23689.5,"sma_60":24424.833333333332,"bb_upper":27541.56814581466,"bb_lower":19837.43185418534,"atr_14":720.3571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.00, 기관 순매수 -52.00. 30일 누적: 외국인 1.00, 기관 1508.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":1.0,"institutional_flow":-52.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-10-19","foreign_net":1.0,"institution_net":-53.0,"retail_net":52.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-17.0,"retail_net":17.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-58.0,"retail_net":58.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-15.0,"retail_net":15.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":57.0,"retail_net":-57.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":83.0,"retail_net":-83.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-13.0,"retail_net":13.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-55.0,"retail_net":55.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":14.0,"retail_net":-14.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":5.0,"retail_net":-5.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":1565.0,"retail_net":-1565.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":29.0,"retail_net":-29.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":5.0,"retail_net":-5.0}],"periods":{"d1":{"foreign_net":0,"institution_net":7.0,"retail_net":-7.0},"d3":{"foreign_net":0,"institution_net":-3.0,"retail_net":3.0},"d7":{"foreign_net":1.0,"institution_net":-127.0,"retail_net":126.0},"d14":{"foreign_net":1.0,"institution_net":-16.0,"retail_net":15.0},"d30":{"foreign_net":1.0,"institution_net":1508.0,"retail_net":-1509.0}}},"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 20","metrics":[{"name":"RSI (14)","value":20.2,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.2,"unit":"%","percentile":26,"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 20 (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 20 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.4478,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.45,"summary":"배당수익률 1.45%","metrics":[{"name":"배당수익률","value":1.45,"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":"2026-10-23T22:16:57.167587+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"코리아 밸류업 지수","issuer":"트러스톤자산운용","category":"","expense_ratio":0.785,"aum":15100000000.0,"aum_display":"151억","dividend_yield":null,"tracking_error":9.18,"holdings":[{"ticker":"005930","name":"삼성전자","weight":23.85},{"ticker":"000660","name":"SK하이닉스","weight":21.39},{"ticker":"402340","name":"SK스퀘어","weight":3.7},{"ticker":"006260","name":"LS","weight":3.49},{"ticker":"028260","name":"삼성물산","weight":3.46},{"ticker":"016360","name":"삼성증권","weight":3.35},{"ticker":"032830","name":"삼성생명","weight":3.0},{"ticker":"105560","name":"KB금융","weight":2.92},{"ticker":"001040","name":"CJ","weight":2.84},{"ticker":"005380","name":"현대차","weight":2.7}],"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":20750.0,"change_pct":0.07,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-04","close":9689.2568},{"date":"2024-11-05","close":9839.3456},{"date":"2024-11-06","close":9635.4277},{"date":"2024-11-07","close":9640.3213},{"date":"2024-11-08","close":9659.8955},{"date":"2024-11-11","close":9625.6406},{"date":"2024-11-12","close":9434.792},{"date":"2024-11-13","close":9239.0498},{"date":"2024-11-14","close":9180.3262},{"date":"2024-11-15","close":9170.5391},{"date":"2024-11-18","close":9322.2402},{"date":"2024-11-19","close":9390.75},{"date":"2024-11-20","close":9473.9404},{"date":"2024-11-21","close":9478.834},{"date":"2024-11-22","close":9586.4922},{"date":"2024-11-25","close":9630.5342},{"date":"2024-11-26","close":9586.4922},{"date":"2024-11-27","close":9630.5342},{"date":"2024-11-28","close":9566.918},{"date":"2024-11-29","close":9459.2598},{"date":"2024-12-02","close":9488.6211},{"date":"2024-12-03","close":9703.9375},{"date":"2024-12-04","close":9508.1953},{"date":"2024-12-05","close":9327.1338},{"date":"2024-12-06","close":9273.3047},{"date":"2024-12-09","close":9043.3066},{"date":"2024-12-10","close":9170.5391},{"date":"2024-12-11","close":9283.0918},{"date":"2024-12-12","close":9327.1338},{"date":"2024-12-13","close":9410.3242},{"date":"2024-12-16","close":9361.3887},{"date":"2024-12-17","close":9356.4951},{"date":"2024-12-18","close":9473.9404},{"date":"2024-12-19","close":9366.2822},{"date":"2024-12-20","close":9263.5176},{"date":"2024-12-23","close":9376.0693},{"date":"2024-12-24","close":9376.0693},{"date":"2024-12-26","close":9351.6016},{"date":"2024-12-27","close":9258.624},{"date":"2024-12-30","close":9273.3047},{"date":"2025-01-02","close":9263.5176},{"date":"2025-01-03","close":9361.3887},{"date":"2025-01-06","close":9380.9629},{"date":"2025-01-07","close":9469.0469},{"date":"2025-01-08","close":9473.9404},{"date":"2025-01-09","close":9532.6631},{"date":"2025-01-10","close":9581.5986},{"date":"2025-01-13","close":9498.4082},{"date":"2025-01-14","close":9517.9824},{"date":"2025-01-15","close":9513.0889},{"date":"2025-01-16","close":9610.96},{"date":"2025-01-17","close":9610.96},{"date":"2025-01-20","close":9547.3438},{"date":"2025-01-21","close":9566.918},{"date":"2025-01-22","close":9694.1504},{"date":"2025-01-23","close":9645.2148},{"date":"2025-01-24","close":9674.5762},{"date":"2025-01-31","close":9708.8311},{"date":"2025-02-03","close":9493.5146},{"date":"2025-02-04","close":9522.876},{"date":"2025-02-05","close":9571.8115},{"date":"2025-02-06","close":9586.4922},{"date":"2025-02-07","close":9581.5986},{"date":"2025-02-10","close":9571.8115},{"date":"2025-02-11","close":9581.5986},{"date":"2025-02-12","close":9581.5986},{"date":"2025-02-13","close":9606.0664},{"date":"2025-02-14","close":9733.2998},{"date":"2025-02-17","close":9816.4902},{"date":"2025-02-18","close":9840.958},{"date":"2025-02-19","close":9953.5098},{"date":"2025-02-20","close":9904.5742},{"date":"2025-02-21","close":9870.3193},{"date":"2025-02-24","close":9792.0225},{"date":"2025-02-25","close":9782.2354},{"date":"2025-02-26","close":9865.4258},{"date":"2025-02-27","close":9752.874},{"date":"2025-02-28","close":9488.6211},{"date":"2025-03-04","close":9527.7695},{"date":"2025-03-05","close":9532.6631},{"date":"2025-03-06","close":9606.0664},{"date":"2025-03-07","close":9508.1953},{"date":"2025-03-10","close":9566.918},{"date":"2025-03-11","close":9454.3662},{"date":"2025-03-12","close":9527.7695},{"date":"2025-03-13","close":9571.8115},{"date":"2025-03-14","close":9630.5342},{"date":"2025-03-17","close":9772.4482},{"date":"2025-03-18","close":9811.5967},{"date":"2025-03-19","close":9899.6807},{"date":"2025-03-20","close":9943.7227},{"date":"2025-03-21","close":9899.6807},{"date":"2025-03-24","close":10007.3389},{"date":"2025-03-25","close":9997.5518},{"date":"2025-03-26","close":10036.7002},{"date":"2025-03-27","close":9914.3613},{"date":"2025-03-28","close":9777.3418},{"date":"2025-03-31","close":9542.4502},{"date":"2025-04-01","close":9625.6406},{"date":"2025-04-02","close":9669.6826},{"date":"2025-04-03","close":9537.5566},{"date":"2025-04-04","close":9547.3438},{"date":"2025-04-07","close":9062.8809},{"date":"2025-04-08","close":9023.7324},{"date":"2025-04-09","close":8818.2031},{"date":"2025-04-10","close":9312.4531},{"date":"2025-04-11","close":9292.8789},{"date":"2025-04-14","close":9361.3887},{"date":"2025-04-15","close":9503.3018},{"date":"2025-04-16","close":9488.6211},{"date":"2025-04-17","close":9513.0889},{"date":"2025-04-18","close":9576.7051},{"date":"2025-04-21","close":9610.96},{"date":"2025-04-22","close":9606.0664},{"date":"2025-04-23","close":9713.7256},{"date":"2025-04-24","close":9699.0439},{"date":"2025-04-25","close":9806.7031},{"date":"2025-04-28","close":9821.3838},{"date":"2025-04-29","close":9938.8291},{"date":"2025-04-30","close":10036.7002},{"date":"2025-05-02","close":10051.3809},{"date":"2025-05-07","close":10139.4648},{"date":"2025-05-08","close":10168.8262},{"date":"2025-05-09","close":10154.1455},{"date":"2025-05-12","close":10281.3789},{"date":"2025-05-13","close":10300.9531},{"date":"2025-05-14","close":10403.7178},{"date":"2025-05-15","close":10340.1016},{"date":"2025-05-16","close":10296.0596},{"date":"2025-05-19","close":10217.7627},{"date":"2025-05-20","close":10315.6338},{"date":"2025-05-21","close":10393.9307},{"date":"2025-05-22","close":10335.208},{"date":"2025-05-23","close":10398.8242},{"date":"2025-05-26","close":10560.3115},{"date":"2025-05-27","close":10584.7793},{"date":"2025-05-28","close":10687.5439},{"date":"2025-05-29","close":10937.1162},{"date":"2025-05-30","close":10844.1387},{"date":"2025-06-02","close":10707.1191},{"date":"2025-06-04","close":11284.5596},{"date":"2025-06-05","close":11343.2822},{"date":"2025-06-09","close":11543.918},{"date":"2025-06-10","close":11490.0889},{"date":"2025-06-11","close":11734.7676},{"date":"2025-06-12","close":11622.2148},{"date":"2025-06-13","close":11568.3857},{"date":"2025-06-16","close":11817.958},{"date":"2025-06-17","close":11808.1709},{"date":"2025-06-18","close":11764.1289},{"date":"2025-06-19","close":11857.1064},{"date":"2025-06-20","close":11881.5742},{"date":"2025-06-23","close":11925.6162},{"date":"2025-06-24","close":12204.5498},{"date":"2025-06-25","close":12341.5693},{"date":"2025-06-26","close":12243.6982},{"date":"2025-06-27","close":12126.252},{"date":"2025-06-30","close":12282.8467},{"date":"2025-07-01","close":12410.0791},{"date":"2025-07-02","close":12317.1016},{"date":"2025-07-03","close":12395.3984},{"date":"2025-07-04","close":12160.5068},{"date":"2025-07-07","close":12297.5273},{"date":"2025-07-08","close":12625.3955},{"date":"2025-07-09","close":12777.0967},{"date":"2025-07-10","close":12977.7324},{"date":"2025-07-11","close":12943.4775},{"date":"2025-07-14","close":13349.6436},{"date":"2025-07-15","close":13286.0273},{"date":"2025-07-16","close":13046.2422},{"date":"2025-07-17","close":13041.3486},{"date":"2025-07-18","close":12816.2451},{"date":"2025-07-21","close":12806.458},{"date":"2025-07-22","close":12669.4375},{"date":"2025-07-23","close":12762.416},{"date":"2025-07-24","close":12649.8633},{"date":"2025-07-25","close":12664.5439},{"date":"2025-07-28","close":12449.2275},{"date":"2025-07-29","close":12610.7148},{"date":"2025-07-30","close":12684.1182},{"date":"2025-07-31","close":12581.3535},{"date":"2025-08-01","close":12121.3584},{"date":"2025-08-04","close":12312.208},{"date":"2025-08-05","close":12468.8018},{"date":"2025-08-06","close":12532.418},{"date":"2025-08-07","close":12522.6309},{"date":"2025-08-08","close":12537.3115},{"date":"2025-08-11","close":12522.6309},{"date":"2025-08-12","close":12507.9502},{"date":"2025-08-13","close":12503.0566},{"date":"2025-08-14","close":12434.5469},{"date":"2025-08-18","close":12292.6338},{"date":"2025-08-19","close":12253.4854},{"date":"2025-08-20","close":12229.0176},{"date":"2025-08-21","close":12273.0596},{"date":"2025-08-22","close":12297.5273},{"date":"2025-08-25","close":12444.334},{"date":"2025-08-26","close":12361.1436},{"date":"2025-08-27","close":12331.7822},{"date":"2025-08-28","close":12532.418},{"date":"2025-08-29","close":12498.1631},{"date":"2025-09-01","close":12331.7822},{"date":"2025-09-02","close":12370.9307},{"date":"2025-09-03","close":12503.0566},{"date":"2025-09-04","close":12478.5889},{"date":"2025-09-05","close":12542.2051},{"date":"2025-09-08","close":12654.7568},{"date":"2025-09-09","close":12850.5},{"date":"2025-09-10","close":13144.1133},{"date":"2025-09-11","close":13163.6875},{"date":"2025-09-12","close":13330.0693},{"date":"2025-09-15","close":13525.8115},{"date":"2025-09-16","close":13613.8955},{"date":"2025-09-17","close":13408.3662},{"date":"2025-09-18","close":13599.2148},{"date":"2025-09-19","close":13520.918},{"date":"2025-09-22","close":13618.7891},{"date":"2025-09-23","close":13716.6611},{"date":"2025-09-24","close":13374.1113},{"date":"2025-09-25","close":13320.2822},{"date":"2025-09-26","close":13056.0293},{"date":"2025-09-29","close":13241.9854},{"date":"2025-09-30","close":13271.3467},{"date":"2025-10-01","close":13227.3047},{"date":"2025-10-02","close":13530.7051},{"date":"2025-10-10","close":13706.874},{"date":"2025-10-13","close":13525.8115},{"date":"2025-10-14","close":13457.3018},{"date":"2025-10-15","close":13839.0},{"date":"2025-10-16","close":14127.7197},{"date":"2025-10-17","close":14152.1875},{"date":"2025-10-20","close":14436.0146},{"date":"2025-10-21","close":14391.9727},{"date":"2025-10-22","close":14582.8213},{"date":"2025-10-23","close":14499.6309},{"date":"2025-10-24","close":14768.7773},{"date":"2025-10-27","close":15116.2197},{"date":"2025-10-28","close":14886.2227},{"date":"2025-10-29","close":15096.6455},{"date":"2025-10-30","close":15121.1133},{"date":"2025-10-31","close":15204.3047},{"date":"2025-11-03","close":15453.876},{"date":"2025-11-04","close":15174.9424},{"date":"2025-11-05","close":14837.2871},{"date":"2025-11-06","close":15184.7295},{"date":"2025-11-07","close":14935.1582},{"date":"2025-11-10","close":15566.4277},{"date":"2025-11-11","close":15556.6406},{"date":"2025-11-12","close":15874.7227},{"date":"2025-11-13","close":16309.696},{"date":"2025-11-14","close":15336.4307},{"date":"2025-11-17","close":15600.6826},{"date":"2025-11-18","close":15126.0068},{"date":"2025-11-19","close":15052.6035},{"date":"2025-11-20","close":15365.792},{"date":"2025-11-21","close":14695.374},{"date":"2025-11-24","close":14680.6924},{"date":"2025-11-25","close":14905.7969},{"date":"2025-11-26","close":15253.2402},{"date":"2025-11-27","close":15307.0693},{"date":"2025-11-28","close":15047.71},{"date":"2025-12-01","close":15140.6875},{"date":"2025-12-02","close":15439.1953},{"date":"2025-12-03","close":15688.7676},{"date":"2025-12-04","close":15659.4053},{"date":"2025-12-05","close":15742.5967},{"date":"2025-12-08","close":15913.8711},{"date":"2025-12-09","close":15908.9775},{"date":"2025-12-10","close":15791.5322},{"date":"2025-12-11","close":15732.8096},{"date":"2025-12-12","close":15913.8711},{"date":"2025-12-15","close":15708.3418},{"date":"2025-12-16","close":15434.3018},{"date":"2025-12-17","close":15649.6182},{"date":"2025-12-18","close":15453.876},{"date":"2025-12-19","close":15497.918},{"date":"2025-12-22","close":15727.916},{"date":"2025-12-23","close":15771.958},{"date":"2025-12-24","close":15796.4258},{"date":"2025-12-26","close":15816.0},{"date":"2025-12-29","close":16120.0},{"date":"2025-12-30","close":16185.0},{"date":"2026-01-02","close":16475.0},{"date":"2026-01-05","close":16960.0},{"date":"2026-01-06","close":17185.0},{"date":"2026-01-07","close":17305.0},{"date":"2026-01-08","close":17215.0},{"date":"2026-01-09","close":17280.0},{"date":"2026-01-12","close":17340.0},{"date":"2026-01-13","close":17510.0},{"date":"2026-01-14","close":17970.0},{"date":"2026-01-15","close":18105.0},{"date":"2026-01-16","close":18350.0},{"date":"2026-01-19","close":18375.0},{"date":"2026-01-20","close":18385.0},{"date":"2026-01-21","close":18530.0},{"date":"2026-01-22","close":18660.0},{"date":"2026-01-23","close":18880.0},{"date":"2026-01-26","close":18640.0},{"date":"2026-01-27","close":19130.0},{"date":"2026-01-28","close":19480.0},{"date":"2026-01-29","close":19770.0},{"date":"2026-01-30","close":20065.0},{"date":"2026-02-02","close":18810.0},{"date":"2026-02-03","close":20050.0},{"date":"2026-02-04","close":20495.0},{"date":"2026-02-05","close":19700.0},{"date":"2026-02-06","close":19355.0},{"date":"2026-02-09","close":20165.0},{"date":"2026-02-10","close":20460.0},{"date":"2026-02-11","close":20740.0},{"date":"2026-02-12","close":21350.0},{"date":"2026-02-13","close":21245.0},{"date":"2026-02-19","close":21780.0},{"date":"2026-02-20","close":22170.0},{"date":"2026-02-23","close":22390.0},{"date":"2026-02-24","close":22845.0},{"date":"2026-02-25","close":23480.0},{"date":"2026-02-26","close":24305.0},{"date":"2026-02-27","close":23975.0},{"date":"2026-03-03","close":22050.0},{"date":"2026-03-04","close":19345.0},{"date":"2026-03-05","close":21145.0},{"date":"2026-03-06","close":20820.0},{"date":"2026-03-09","close":19485.0},{"date":"2026-03-10","close":20575.0},{"date":"2026-03-11","close":21185.0},{"date":"2026-03-12","close":20825.0},{"date":"2026-03-13","close":20340.0},{"date":"2026-03-16","close":20710.0},{"date":"2026-03-17","close":21290.0},{"date":"2026-03-18","close":22260.0},{"date":"2026-03-19","close":21780.0},{"date":"2026-03-20","close":21850.0},{"date":"2026-03-23","close":20565.0},{"date":"2026-03-24","close":21075.0},{"date":"2026-03-25","close":21350.0},{"date":"2026-03-26","close":20750.0},{"date":"2026-03-27","close":20565.0},{"date":"2026-03-30","close":20000.0},{"date":"2026-03-31","close":19200.0},{"date":"2026-04-01","close":20615.0},{"date":"2026-04-02","close":19635.0},{"date":"2026-04-03","close":20160.0},{"date":"2026-04-06","close":20450.0},{"date":"2026-04-07","close":20620.0},{"date":"2026-04-08","close":22205.0},{"date":"2026-04-09","close":21740.0},{"date":"2026-04-10","close":22195.0},{"date":"2026-04-13","close":21810.0},{"date":"2026-04-14","close":22585.0},{"date":"2026-04-15","close":23005.0},{"date":"2026-04-16","close":23480.0},{"date":"2026-04-17","close":23430.0},{"date":"2026-04-20","close":23480.0},{"date":"2026-04-21","close":23830.0},{"date":"2026-04-22","close":23715.0},{"date":"2026-04-23","close":24035.0},{"date":"2026-04-24","close":24080.0},{"date":"2026-04-27","close":24600.0},{"date":"2026-04-28","close":24715.0},{"date":"2026-04-29","close":24880.0},{"date":"2026-04-30","close":24725.0},{"date":"2026-05-04","close":26300.0},{"date":"2026-05-06","close":27960.0},{"date":"2026-05-07","close":28185.0},{"date":"2026-05-08","close":28770.0},{"date":"2026-05-11","close":30015.0},{"date":"2026-05-12","close":29010.0},{"date":"2026-05-13","close":29855.0},{"date":"2026-05-14","close":30035.0},{"date":"2026-05-15","close":28470.0},{"date":"2026-05-18","close":28710.0},{"date":"2026-05-19","close":27855.0},{"date":"2026-05-20","close":27495.0},{"date":"2026-05-21","close":29500.0},{"date":"2026-05-22","close":29760.0},{"date":"2026-05-26","close":30055.0},{"date":"2026-05-27","close":30745.0},{"date":"2026-05-28","close":30300.0},{"date":"2026-05-29","close":30875.0},{"date":"2026-06-01","close":31915.0},{"date":"2026-06-02","close":32550.0},{"date":"2026-06-04","close":32170.0},{"date":"2026-06-05","close":30405.0},{"date":"2026-06-08","close":27715.0},{"date":"2026-06-09","close":30010.0},{"date":"2026-06-10","close":28040.0},{"date":"2026-06-11","close":28845.0},{"date":"2026-06-12","close":30135.0},{"date":"2026-06-15","close":31695.0},{"date":"2026-06-16","close":32430.0},{"date":"2026-06-17","close":33005.0},{"date":"2026-06-18","close":33545.0},{"date":"2026-06-19","close":33140.0},{"date":"2026-06-22","close":33235.0},{"date":"2026-06-23","close":30060.0},{"date":"2026-06-24","close":30760.0},{"date":"2026-06-25","close":32550.0},{"date":"2026-06-26","close":30945.0},{"date":"2026-06-29","close":30710.0},{"date":"2026-06-30","close":31125.0},{"date":"2026-07-01","close":30280.0},{"date":"2026-07-02","close":28385.0},{"date":"2026-07-03","close":30140.0},{"date":"2026-07-06","close":29905.0},{"date":"2026-07-07","close":28645.0},{"date":"2026-07-08","close":27525.0},{"date":"2026-07-09","close":27140.0},{"date":"2026-07-10","close":28485.0},{"date":"2026-07-13","close":25815.0},{"date":"2026-07-14","close":25845.0},{"date":"2026-07-15","close":27350.0},{"date":"2026-07-16","close":26050.0},{"date":"2026-07-20","close":24490.0},{"date":"2026-07-21","close":25580.0},{"date":"2026-07-22","close":25755.0},{"date":"2026-07-23","close":26405.0},{"date":"2026-07-24","close":25200.0},{"date":"2026-07-27","close":25255.0},{"date":"2026-07-28","close":22790.0},{"date":"2026-07-29","close":21590.0},{"date":"2026-07-30","close":21410.0},{"date":"2026-07-31","close":25260.0},{"date":"2026-08-03","close":23760.0},{"date":"2026-08-04","close":23940.0},{"date":"2026-08-05","close":24895.0},{"date":"2026-08-06","close":24225.0},{"date":"2026-08-07","close":23955.0},{"date":"2026-08-10","close":23885.0},{"date":"2026-08-11","close":24240.0},{"date":"2026-08-12","close":24910.0},{"date":"2026-08-13","close":25245.0},{"date":"2026-08-14","close":26170.0},{"date":"2026-08-18","close":25580.0},{"date":"2026-08-19","close":24150.0},{"date":"2026-08-20","close":25365.0},{"date":"2026-08-21","close":25750.0},{"date":"2026-08-24","close":24835.0},{"date":"2026-08-25","close":24970.0},{"date":"2026-08-26","close":25275.0},{"date":"2026-08-27","close":25630.0},{"date":"2026-08-28","close":25300.0},{"date":"2026-08-31","close":25240.0},{"date":"2026-09-01","close":25350.0},{"date":"2026-09-02","close":24465.0},{"date":"2026-09-03","close":24885.0},{"date":"2026-09-04","close":24850.0},{"date":"2026-09-07","close":25850.0},{"date":"2026-09-08","close":25690.0},{"date":"2026-09-09","close":25920.0},{"date":"2026-09-10","close":25845.0},{"date":"2026-09-11","close":25490.0},{"date":"2026-09-14","close":24920.0},{"date":"2026-09-15","close":24825.0},{"date":"2026-09-16","close":24815.0},{"date":"2026-09-17","close":24755.0},{"date":"2026-09-18","close":25215.0},{"date":"2026-09-21","close":25680.0},{"date":"2026-09-22","close":25645.0},{"date":"2026-09-23","close":25880.0},{"date":"2026-09-28","close":25720.0},{"date":"2026-09-29","close":25285.0},{"date":"2026-09-30","close":25150.0},{"date":"2026-10-01","close":25340.0},{"date":"2026-10-02","close":25500.0},{"date":"2026-10-06","close":25145.0},{"date":"2026-10-07","close":24765.0},{"date":"2026-10-08","close":24355.0},{"date":"2026-10-12","close":23720.0},{"date":"2026-10-13","close":22600.0},{"date":"2026-10-14","close":22125.0},{"date":"2026-10-15","close":20730.0},{"date":"2026-10-16","close":21435.0},{"date":"2026-10-19","close":21555.0},{"date":"2026-10-20","close":21050.0},{"date":"2026-10-21","close":21375.0},{"date":"2026-10-22","close":20735.0},{"date":"2026-10-23","close":20445.0}],"chart_data":[{"date":"2024-11-04","open":9547,"high":9689,"low":9533,"close":9689,"volume":8818},{"date":"2024-11-05","open":9820,"high":9855,"low":9800,"close":9839,"volume":10627},{"date":"2024-11-06","open":9670,"high":9709,"low":9591,"close":9635,"volume":10122},{"date":"2024-11-07","open":9626,"high":9699,"low":9606,"close":9640,"volume":5930},{"date":"2024-11-08","open":9723,"high":9723,"low":9650,"close":9660,"volume":452},{"date":"2024-11-11","open":9586,"high":9640,"low":9572,"close":9626,"volume":2189},{"date":"2024-11-12","open":9586,"high":9630,"low":9420,"close":9435,"volume":4819},{"date":"2024-11-13","open":9366,"high":9376,"low":9239,"close":9239,"volume":1084},{"date":"2024-11-14","open":9219,"high":9254,"low":9180,"close":9180,"volume":1143},{"date":"2024-11-15","open":9176,"high":9181,"low":9152,"close":9171,"volume":672},{"date":"2024-11-18","open":9205,"high":9391,"low":9205,"close":9322,"volume":2506},{"date":"2024-11-19","open":9361,"high":9410,"low":9361,"close":9391,"volume":1392},{"date":"2024-11-20","open":9430,"high":9503,"low":9420,"close":9474,"volume":1213},{"date":"2024-11-21","open":9430,"high":9537,"low":9430,"close":9479,"volume":1198},{"date":"2024-11-22","open":9534,"high":9591,"low":9534,"close":9586,"volume":1031},{"date":"2024-11-25","open":9592,"high":9641,"low":9592,"close":9631,"volume":915},{"date":"2024-11-26","open":9542,"high":9591,"low":9499,"close":9586,"volume":1675},{"date":"2024-11-27","open":9612,"high":9685,"low":9597,"close":9631,"volume":212720},{"date":"2024-11-28","open":9596,"high":9621,"low":9552,"close":9567,"volume":7772},{"date":"2024-11-29","open":9498,"high":9508,"low":9415,"close":9459,"volume":1334},{"date":"2024-12-02","open":9493,"high":9508,"low":9410,"close":9489,"volume":433409},{"date":"2024-12-03","open":9591,"high":9704,"low":9572,"close":9704,"volume":4095},{"date":"2024-12-04","open":9547,"high":9547,"low":9444,"close":9508,"volume":1146},{"date":"2024-12-05","open":9440,"high":9440,"low":9303,"close":9327,"volume":1595},{"date":"2024-12-06","open":9307,"high":9322,"low":9141,"close":9273,"volume":53263},{"date":"2024-12-09","open":9117,"high":9117,"low":9043,"close":9043,"volume":2498},{"date":"2024-12-10","open":9127,"high":9186,"low":9127,"close":9171,"volume":93},{"date":"2024-12-11","open":9185,"high":9283,"low":9185,"close":9283,"volume":314},{"date":"2024-12-12","open":9347,"high":9361,"low":9327,"close":9327,"volume":1098},{"date":"2024-12-13","open":9381,"high":9440,"low":9337,"close":9410,"volume":635},{"date":"2024-12-16","open":9444,"high":9449,"low":9351,"close":9361,"volume":856},{"date":"2024-12-17","open":9323,"high":9361,"low":9323,"close":9356,"volume":3158},{"date":"2024-12-18","open":9400,"high":9474,"low":9400,"close":9474,"volume":564},{"date":"2024-12-19","open":9361,"high":9400,"low":9347,"close":9366,"volume":4272},{"date":"2024-12-20","open":9362,"high":9362,"low":9235,"close":9264,"volume":10330},{"date":"2024-12-23","open":9298,"high":9376,"low":9298,"close":9376,"volume":14},{"date":"2024-12-24","open":9366,"high":9376,"low":9366,"close":9376,"volume":7},{"date":"2024-12-26","open":9382,"high":9387,"low":9348,"close":9352,"volume":170},{"date":"2024-12-27","open":9387,"high":9387,"low":9259,"close":9259,"volume":6},{"date":"2024-12-30","open":9332,"high":9342,"low":9273,"close":9273,"volume":136},{"date":"2025-01-02","open":9279,"high":9304,"low":9230,"close":9264,"volume":107258},{"date":"2025-01-03","open":9298,"high":9361,"low":9263,"close":9361,"volume":23},{"date":"2025-01-06","open":9288,"high":9381,"low":9288,"close":9381,"volume":289},{"date":"2025-01-07","open":9489,"high":9489,"low":9469,"close":9469,"volume":14},{"date":"2025-01-08","open":9425,"high":9513,"low":9400,"close":9474,"volume":242},{"date":"2025-01-09","open":9425,"high":9547,"low":9425,"close":9533,"volume":233},{"date":"2025-01-10","open":9562,"high":9591,"low":9518,"close":9582,"volume":54371},{"date":"2025-01-13","open":9537,"high":9562,"low":9430,"close":9498,"volume":48890},{"date":"2025-01-14","open":9498,"high":9523,"low":9489,"close":9518,"volume":495},{"date":"2025-01-15","open":9557,"high":9557,"low":9489,"close":9513,"volume":661},{"date":"2025-01-16","open":9601,"high":9616,"low":9596,"close":9611,"volume":651},{"date":"2025-01-17","open":9630,"high":9640,"low":9557,"close":9611,"volume":52491},{"date":"2025-01-20","open":9630,"high":9635,"low":9547,"close":9547,"volume":4},{"date":"2025-01-21","open":9567,"high":9626,"low":9567,"close":9567,"volume":81},{"date":"2025-01-22","open":9630,"high":9709,"low":9630,"close":9694,"volume":327},{"date":"2025-01-23","open":9650,"high":9650,"low":9621,"close":9645,"volume":8540},{"date":"2025-01-24","open":9704,"high":9709,"low":9660,"close":9675,"volume":198},{"date":"2025-01-31","open":9670,"high":9709,"low":9670,"close":9709,"volume":6},{"date":"2025-02-03","open":9591,"high":9591,"low":9445,"close":9494,"volume":80},{"date":"2025-02-04","open":9626,"high":9635,"low":9523,"close":9523,"volume":578},{"date":"2025-02-05","open":9650,"high":9660,"low":9572,"close":9572,"volume":131},{"date":"2025-02-06","open":9645,"high":9645,"low":9582,"close":9586,"volume":403},{"date":"2025-02-07","open":9616,"high":9616,"low":9577,"close":9582,"volume":721},{"date":"2025-02-10","open":9562,"high":9601,"low":9513,"close":9572,"volume":1619},{"date":"2025-02-11","open":9616,"high":9640,"low":9547,"close":9582,"volume":459},{"date":"2025-02-12","open":9582,"high":9596,"low":9577,"close":9582,"volume":447},{"date":"2025-02-13","open":9635,"high":9660,"low":9606,"close":9606,"volume":1152},{"date":"2025-02-14","open":9704,"high":9763,"low":9675,"close":9733,"volume":271},{"date":"2025-02-17","open":9739,"high":9821,"low":9739,"close":9816,"volume":299},{"date":"2025-02-18","open":9787,"high":9846,"low":9787,"close":9841,"volume":897},{"date":"2025-02-19","open":9914,"high":9993,"low":9914,"close":9954,"volume":183},{"date":"2025-02-20","open":9944,"high":9944,"low":9870,"close":9905,"volume":197},{"date":"2025-02-21","open":9949,"high":9949,"low":9865,"close":9870,"volume":199},{"date":"2025-02-24","open":9807,"high":9807,"low":9777,"close":9792,"volume":371},{"date":"2025-02-25","open":9772,"high":9797,"low":9772,"close":9782,"volume":196},{"date":"2025-02-26","open":9782,"high":9880,"low":9782,"close":9865,"volume":238},{"date":"2025-02-27","open":9821,"high":9821,"low":9753,"close":9753,"volume":6},{"date":"2025-02-28","open":9728,"high":9728,"low":9489,"close":9489,"volume":471},{"date":"2025-03-04","open":9493,"high":9528,"low":9493,"close":9528,"volume":2},{"date":"2025-03-05","open":9513,"high":9533,"low":9489,"close":9533,"volume":222},{"date":"2025-03-06","open":9626,"high":9645,"low":9591,"close":9606,"volume":196},{"date":"2025-03-07","open":9591,"high":9591,"low":9498,"close":9508,"volume":264},{"date":"2025-03-10","open":9493,"high":9582,"low":9493,"close":9567,"volume":189},{"date":"2025-03-11","open":9400,"high":9464,"low":9371,"close":9454,"volume":461},{"date":"2025-03-12","open":9489,"high":9537,"low":9489,"close":9528,"volume":196},{"date":"2025-03-13","open":9640,"high":9675,"low":9572,"close":9572,"volume":840},{"date":"2025-03-14","open":9651,"high":9651,"low":9631,"close":9631,"volume":7},{"date":"2025-03-17","open":9797,"high":9802,"low":9738,"close":9772,"volume":639},{"date":"2025-03-18","open":9880,"high":9885,"low":9802,"close":9812,"volume":622},{"date":"2025-03-19","open":9900,"high":9900,"low":9900,"close":9900,"volume":1},{"date":"2025-03-20","open":9934,"high":9983,"low":9929,"close":9944,"volume":1225},{"date":"2025-03-21","open":9954,"high":9993,"low":9900,"close":9900,"volume":1186},{"date":"2025-03-24","open":9963,"high":10027,"low":9963,"close":10007,"volume":527},{"date":"2025-03-25","open":10002,"high":10027,"low":9998,"close":9998,"volume":185},{"date":"2025-03-26","open":10012,"high":10047,"low":10012,"close":10037,"volume":605},{"date":"2025-03-27","open":9993,"high":9993,"low":9909,"close":9914,"volume":656},{"date":"2025-03-28","open":9919,"high":9919,"low":9777,"close":9777,"volume":3},{"date":"2025-03-31","open":9557,"high":9591,"low":9528,"close":9542,"volume":517},{"date":"2025-04-01","open":9640,"high":9679,"low":9572,"close":9626,"volume":843},{"date":"2025-04-02","open":9709,"high":9733,"low":9670,"close":9670,"volume":342},{"date":"2025-04-03","open":9480,"high":9583,"low":9480,"close":9538,"volume":658},{"date":"2025-04-04","open":9508,"high":9645,"low":9449,"close":9547,"volume":1046},{"date":"2025-04-07","open":9307,"high":9307,"low":9053,"close":9063,"volume":355},{"date":"2025-04-08","open":9117,"high":9136,"low":8994,"close":9024,"volume":196},{"date":"2025-04-09","open":9019,"high":9019,"low":8818,"close":8818,"volume":61},{"date":"2025-04-10","open":9249,"high":9327,"low":9249,"close":9312,"volume":12588},{"date":"2025-04-11","open":9219,"high":9298,"low":9175,"close":9293,"volume":308},{"date":"2025-04-14","open":9322,"high":9361,"low":9322,"close":9361,"volume":4},{"date":"2025-04-15","open":9469,"high":9508,"low":9464,"close":9503,"volume":646},{"date":"2025-04-16","open":9498,"high":9498,"low":9489,"close":9489,"volume":10},{"date":"2025-04-17","open":9484,"high":9518,"low":9484,"close":9513,"volume":307},{"date":"2025-04-18","open":9547,"high":9586,"low":9498,"close":9577,"volume":156},{"date":"2025-04-21","open":9572,"high":9616,"low":9572,"close":9611,"volume":268},{"date":"2025-04-22","open":9577,"high":9640,"low":9557,"close":9606,"volume":745},{"date":"2025-04-23","open":9679,"high":9733,"low":9679,"close":9714,"volume":66},{"date":"2025-04-24","open":9719,"high":9719,"low":9699,"close":9699,"volume":52},{"date":"2025-04-25","open":9856,"high":9856,"low":9758,"close":9807,"volume":2764},{"date":"2025-04-28","open":9856,"high":9856,"low":9816,"close":9821,"volume":156},{"date":"2025-04-29","open":9914,"high":9939,"low":9914,"close":9939,"volume":124},{"date":"2025-04-30","open":9993,"high":10037,"low":9944,"close":10037,"volume":42235},{"date":"2025-05-02","open":10091,"high":10091,"low":10027,"close":10051,"volume":64},{"date":"2025-05-07","open":10158,"high":10158,"low":10099,"close":10139,"volume":324},{"date":"2025-05-08","open":10179,"high":10198,"low":10169,"close":10169,"volume":132},{"date":"2025-05-09","open":10233,"high":10233,"low":10154,"close":10154,"volume":1912},{"date":"2025-05-12","open":10306,"high":10306,"low":10277,"close":10281,"volume":213},{"date":"2025-05-13","open":10306,"high":10330,"low":10286,"close":10301,"volume":2353},{"date":"2025-05-14","open":10355,"high":10443,"low":10350,"close":10404,"volume":20823},{"date":"2025-05-15","open":10414,"high":10414,"low":10311,"close":10340,"volume":316},{"date":"2025-05-16","open":10379,"high":10379,"low":10296,"close":10296,"volume":21},{"date":"2025-05-19","open":10296,"high":10296,"low":10193,"close":10218,"volume":864},{"date":"2025-05-20","open":10321,"high":10330,"low":10316,"close":10316,"volume":106},{"date":"2025-05-21","open":10296,"high":10394,"low":10296,"close":10394,"volume":3206},{"date":"2025-05-22","open":10409,"high":10414,"low":10335,"close":10335,"volume":564},{"date":"2025-05-23","open":10414,"high":10419,"low":10384,"close":10399,"volume":119},{"date":"2025-05-26","open":10453,"high":10560,"low":10453,"close":10560,"volume":1810},{"date":"2025-05-27","open":10565,"high":10634,"low":10541,"close":10585,"volume":1410},{"date":"2025-05-28","open":10634,"high":10746,"low":10634,"close":10688,"volume":2755},{"date":"2025-05-29","open":10795,"high":10942,"low":10795,"close":10937,"volume":1073},{"date":"2025-05-30","open":10991,"high":10991,"low":10844,"close":10844,"volume":467},{"date":"2025-06-02","open":10839,"high":10893,"low":10688,"close":10707,"volume":910},{"date":"2025-06-04","open":10972,"high":11285,"low":10972,"close":11285,"volume":10788},{"date":"2025-06-05","open":11333,"high":11377,"low":11225,"close":11343,"volume":5174},{"date":"2025-06-09","open":11564,"high":11676,"low":11530,"close":11544,"volume":8467},{"date":"2025-06-10","open":11662,"high":11686,"low":11490,"close":11490,"volume":4818},{"date":"2025-06-11","open":11608,"high":11740,"low":11598,"close":11735,"volume":3495},{"date":"2025-06-12","open":11734,"high":11744,"low":11622,"close":11622,"volume":5558},{"date":"2025-06-13","open":11734,"high":11734,"low":11494,"close":11568,"volume":8668},{"date":"2025-06-16","open":11588,"high":11818,"low":11574,"close":11818,"volume":23069},{"date":"2025-06-17","open":11876,"high":11979,"low":11744,"close":11808,"volume":3943},{"date":"2025-06-18","open":11773,"high":11852,"low":11744,"close":11764,"volume":4472},{"date":"2025-06-19","open":11817,"high":11857,"low":11754,"close":11857,"volume":2618},{"date":"2025-06-20","open":11916,"high":11941,"low":11809,"close":11882,"volume":2363},{"date":"2025-06-23","open":11833,"high":11926,"low":11735,"close":11926,"volume":2741},{"date":"2025-06-24","open":12049,"high":12283,"low":12049,"close":12205,"volume":5539},{"date":"2025-06-25","open":12235,"high":12342,"low":12225,"close":12342,"volume":1868},{"date":"2025-06-26","open":12342,"high":12342,"low":12107,"close":12244,"volume":2372},{"date":"2025-06-27","open":12307,"high":12327,"low":12116,"close":12126,"volume":2678},{"date":"2025-06-30","open":12176,"high":12337,"low":12176,"close":12283,"volume":2458},{"date":"2025-07-01","open":12282,"high":12640,"low":12282,"close":12410,"volume":4687},{"date":"2025-07-02","open":12410,"high":12410,"low":12199,"close":12317,"volume":751},{"date":"2025-07-03","open":12439,"high":12444,"low":12371,"close":12395,"volume":319},{"date":"2025-07-04","open":12488,"high":12488,"low":12161,"close":12161,"volume":2600},{"date":"2025-07-07","open":12151,"high":12303,"low":12142,"close":12298,"volume":973},{"date":"2025-07-08","open":12297,"high":12630,"low":12297,"close":12625,"volume":1304},{"date":"2025-07-09","open":12625,"high":12787,"low":12625,"close":12777,"volume":516},{"date":"2025-07-10","open":12831,"high":12982,"low":12821,"close":12978,"volume":1209},{"date":"2025-07-11","open":12987,"high":13124,"low":12919,"close":12943,"volume":1679},{"date":"2025-07-14","open":13080,"high":13350,"low":13080,"close":13350,"volume":8586},{"date":"2025-07-15","open":13305,"high":13305,"low":13159,"close":13286,"volume":38438},{"date":"2025-07-16","open":13247,"high":13247,"low":12997,"close":13046,"volume":5575},{"date":"2025-07-17","open":12919,"high":13041,"low":12875,"close":13041,"volume":8120},{"date":"2025-07-18","open":13071,"high":13071,"low":12762,"close":12816,"volume":2248},{"date":"2025-07-21","open":12811,"high":12850,"low":12806,"close":12806,"volume":2100},{"date":"2025-07-22","open":12831,"high":12855,"low":12669,"close":12669,"volume":4286},{"date":"2025-07-23","open":12777,"high":12777,"low":12654,"close":12762,"volume":1480},{"date":"2025-07-24","open":12850,"high":12904,"low":12650,"close":12650,"volume":821},{"date":"2025-07-25","open":12651,"high":12797,"low":12651,"close":12665,"volume":1851},{"date":"2025-07-28","open":12586,"high":12586,"low":12420,"close":12449,"volume":1547},{"date":"2025-07-29","open":12440,"high":12631,"low":12440,"close":12611,"volume":2173},{"date":"2025-07-30","open":12566,"high":12689,"low":12566,"close":12684,"volume":2109},{"date":"2025-07-31","open":12694,"high":12703,"low":12581,"close":12581,"volume":3019},{"date":"2025-08-01","open":12478,"high":12478,"low":12121,"close":12121,"volume":1762},{"date":"2025-08-04","open":12121,"high":12312,"low":12087,"close":12312,"volume":1224},{"date":"2025-08-05","open":12450,"high":12538,"low":12406,"close":12469,"volume":1598},{"date":"2025-08-06","open":12478,"high":12532,"low":12459,"close":12532,"volume":2736},{"date":"2025-08-07","open":12528,"high":12548,"low":12489,"close":12523,"volume":317},{"date":"2025-08-08","open":12615,"high":12615,"low":12513,"close":12537,"volume":529},{"date":"2025-08-11","open":12479,"high":12523,"low":12469,"close":12523,"volume":223},{"date":"2025-08-12","open":12557,"high":12669,"low":12508,"close":12508,"volume":138},{"date":"2025-08-13","open":12508,"high":12522,"low":12429,"close":12503,"volume":1006},{"date":"2025-08-14","open":12523,"high":12553,"low":12406,"close":12435,"volume":1859},{"date":"2025-08-18","open":12386,"high":12386,"low":12293,"close":12293,"volume":64},{"date":"2025-08-19","open":12209,"high":12336,"low":12209,"close":12253,"volume":358},{"date":"2025-08-20","open":12199,"high":12229,"low":12038,"close":12229,"volume":962},{"date":"2025-08-21","open":12229,"high":12331,"low":12229,"close":12273,"volume":1415},{"date":"2025-08-22","open":12342,"high":12362,"low":12288,"close":12298,"volume":521},{"date":"2025-08-25","open":12400,"high":12449,"low":12395,"close":12444,"volume":1331},{"date":"2025-08-26","open":12420,"high":12420,"low":12331,"close":12361,"volume":509},{"date":"2025-08-27","open":12352,"high":12381,"low":12328,"close":12332,"volume":446},{"date":"2025-08-28","open":12415,"high":12581,"low":12415,"close":12532,"volume":5191},{"date":"2025-08-29","open":12552,"high":12552,"low":12444,"close":12498,"volume":1402},{"date":"2025-09-01","open":12386,"high":12460,"low":12313,"close":12332,"volume":2133},{"date":"2025-09-02","open":12346,"high":12371,"low":12346,"close":12371,"volume":61},{"date":"2025-09-03","open":12464,"high":12503,"low":12417,"close":12503,"volume":987},{"date":"2025-09-04","open":12499,"high":12523,"low":12440,"close":12479,"volume":586},{"date":"2025-09-05","open":12571,"high":12606,"low":12532,"close":12542,"volume":410},{"date":"2025-09-08","open":12592,"high":12655,"low":12587,"close":12655,"volume":6829},{"date":"2025-09-09","open":12685,"high":12850,"low":12685,"close":12850,"volume":373},{"date":"2025-09-10","open":12909,"high":13149,"low":12909,"close":13144,"volume":605},{"date":"2025-09-11","open":13154,"high":13164,"low":13095,"close":13164,"volume":1149},{"date":"2025-09-12","open":13310,"high":13330,"low":13286,"close":13330,"volume":482},{"date":"2025-09-15","open":13369,"high":13526,"low":13369,"close":13526,"volume":870},{"date":"2025-09-16","open":13545,"high":13624,"low":13540,"close":13614,"volume":725},{"date":"2025-09-17","open":13594,"high":13594,"low":13398,"close":13408,"volume":136613},{"date":"2025-09-18","open":13521,"high":13653,"low":13521,"close":13599,"volume":3336},{"date":"2025-09-19","open":13609,"high":13609,"low":13521,"close":13521,"volume":668},{"date":"2025-09-22","open":13673,"high":13702,"low":13589,"close":13619,"volume":1042},{"date":"2025-09-23","open":13741,"high":13741,"low":13594,"close":13717,"volume":38233},{"date":"2025-09-24","open":13717,"high":13717,"low":13330,"close":13374,"volume":190064},{"date":"2025-09-25","open":13364,"high":13403,"low":13320,"close":13320,"volume":124},{"date":"2025-09-26","open":13237,"high":13237,"low":13031,"close":13056,"volume":453},{"date":"2025-09-29","open":13178,"high":13301,"low":13178,"close":13242,"volume":891},{"date":"2025-09-30","open":13222,"high":13271,"low":13183,"close":13271,"volume":935},{"date":"2025-10-01","open":13310,"high":13310,"low":13222,"close":13227,"volume":34737},{"date":"2025-10-02","open":13447,"high":13736,"low":13447,"close":13531,"volume":248790},{"date":"2025-10-10","open":13790,"high":13800,"low":13668,"close":13707,"volume":60890},{"date":"2025-10-13","open":13599,"high":13599,"low":13447,"close":13526,"volume":592},{"date":"2025-10-14","open":13609,"high":13746,"low":13457,"close":13457,"volume":19007},{"date":"2025-10-15","open":13687,"high":13839,"low":13687,"close":13839,"volume":1192},{"date":"2025-10-16","open":13893,"high":14133,"low":13893,"close":14128,"volume":3629},{"date":"2025-10-17","open":14118,"high":14328,"low":14118,"close":14152,"volume":559},{"date":"2025-10-20","open":14084,"high":14436,"low":14084,"close":14436,"volume":2349},{"date":"2025-10-21","open":14514,"high":14725,"low":14392,"close":14392,"volume":502},{"date":"2025-10-22","open":14368,"high":14583,"low":14333,"close":14583,"volume":264},{"date":"2025-10-23","open":14554,"high":14696,"low":14426,"close":14500,"volume":4845},{"date":"2025-10-24","open":14696,"high":14798,"low":14686,"close":14769,"volume":832},{"date":"2025-10-27","open":14876,"high":15116,"low":14876,"close":15116,"volume":71888},{"date":"2025-10-28","open":15009,"high":15009,"low":14808,"close":14886,"volume":4666},{"date":"2025-10-29","open":15082,"high":15161,"low":14989,"close":15097,"volume":33003},{"date":"2025-10-30","open":15224,"high":15376,"low":15121,"close":15121,"volume":42609},{"date":"2025-10-31","open":15135,"high":15287,"low":15135,"close":15204,"volume":131},{"date":"2025-11-03","open":15391,"high":15474,"low":15361,"close":15454,"volume":27182,"rsi_14":86.8,"sma_20":14631.23,"sma_60":13582.71,"sma_120":12795.87},{"date":"2025-11-04","open":15430,"high":15469,"low":15175,"close":15175,"volume":1642,"rsi_14":75.59,"sma_20":14728.47,"sma_60":13631.46,"sma_120":12838.5},{"date":"2025-11-05","open":15071,"high":15071,"low":14489,"close":14837,"volume":1860,"rsi_14":63.36,"sma_20":14810.76,"sma_60":13671.81,"sma_120":12878.38},{"date":"2025-11-06","open":15151,"high":15351,"low":14926,"close":15185,"volume":53173,"rsi_14":67.33,"sma_20":14895.24,"sma_60":13716.98,"sma_120":12920.13},{"date":"2025-11-07","open":15185,"high":15214,"low":14730,"close":14935,"volume":14423,"rsi_14":58.47,"sma_20":14957.96,"sma_60":13758.06,"sma_120":12959.59},{"date":"2025-11-10","open":15190,"high":15629,"low":15190,"close":15566,"volume":1311,"rsi_14":66.62,"sma_20":15062.21,"sma_60":13809.65,"sma_120":13003.55},{"date":"2025-11-11","open":15670,"high":15905,"low":15557,"close":15557,"volume":455,"rsi_14":64.52,"sma_20":15169.47,"sma_60":13861.32,"sma_120":13047.97},{"date":"2025-11-12","open":15723,"high":15875,"low":15723,"close":15875,"volume":536,"rsi_14":69.16,"sma_20":15273.46,"sma_60":13918.64,"sma_120":13095.47},{"date":"2025-11-13","open":16206,"high":16310,"low":16120,"close":16310,"volume":384,"rsi_14":67.52,"sma_20":15367.18,"sma_60":13977.55,"sma_120":13144.38},{"date":"2025-11-14","open":15566,"high":15566,"low":15336,"close":15336,"volume":1554,"rsi_14":52.98,"sma_20":15427.71,"sma_60":14026.98,"sma_120":13187.14},{"date":"2025-11-17","open":15513,"high":15626,"low":15513,"close":15601,"volume":571,"rsi_14":59.61,"sma_20":15487.21,"sma_60":14083.31,"sma_120":13231.47},{"date":"2025-11-18","open":15489,"high":15489,"low":15126,"close":15126,"volume":621,"rsi_14":50.36,"sma_20":15524.7,"sma_60":14132.23,"sma_120":13272.26},{"date":"2025-11-19","open":14857,"high":15200,"low":14808,"close":15053,"volume":397,"rsi_14":49.16,"sma_20":15548.71,"sma_60":14180.31,"sma_120":13311.89},{"date":"2025-11-20","open":15337,"high":15444,"low":15337,"close":15366,"volume":348,"rsi_14":51.89,"sma_20":15592.94,"sma_60":14232.97,"sma_120":13352.81},{"date":"2025-11-21","open":14895,"high":14895,"low":14695,"close":14695,"volume":762,"rsi_14":41.91,"sma_20":15589.21,"sma_60":14273.81,"sma_120":13387.81},{"date":"2025-11-24","open":14877,"high":14994,"low":14681,"close":14681,"volume":4264,"rsi_14":44.41,"sma_20":15566.94,"sma_60":14311.9,"sma_120":13421.81},{"date":"2025-11-25","open":15107,"high":15107,"low":14886,"close":14906,"volume":21,"rsi_14":50.79,"sma_20":15567.97,"sma_60":14355.23,"sma_120":13455.61},{"date":"2025-11-26","open":14998,"high":15253,"low":14998,"close":15253,"volume":131,"rsi_14":50.8,"sma_20":15575.98,"sma_60":14404.99,"sma_120":13493.16},{"date":"2025-11-27","open":15278,"high":15395,"low":15239,"close":15307,"volume":718,"rsi_14":54.53,"sma_20":15585.51,"sma_60":14452.24,"sma_120":13532.33},{"date":"2025-11-28","open":15253,"high":15253,"low":15048,"close":15048,"volume":89,"rsi_14":43.06,"sma_20":15577.49,"sma_60":14495.66,"sma_120":13564.37},{"date":"2025-12-01","open":15229,"high":15229,"low":15092,"close":15141,"volume":598,"rsi_14":44.56,"sma_20":15561.5,"sma_60":14543.5,"sma_120":13596.7},{"date":"2025-12-02","open":15371,"high":15473,"low":15341,"close":15439,"volume":791,"rsi_14":44.27,"sma_20":15575.01,"sma_60":14595.74,"sma_120":13629.87},{"date":"2025-12-03","open":15488,"high":15694,"low":15478,"close":15689,"volume":913,"rsi_14":46.55,"sma_20":15618.49,"sma_60":14649.99,"sma_120":13665.63},{"date":"2025-12-04","open":15522,"high":15659,"low":15464,"close":15659,"volume":395,"rsi_14":54.79,"sma_20":15642.74,"sma_60":14704.16,"sma_120":13699.05},{"date":"2025-12-05","open":15596,"high":15743,"low":15596,"close":15743,"volume":187,"rsi_14":52.23,"sma_20":15684.01,"sma_60":14758.66,"sma_120":13734.13},{"date":"2025-12-08","open":15777,"high":15914,"low":15777,"close":15914,"volume":194,"rsi_14":63.68,"sma_20":15701.76,"sma_60":14814.17,"sma_120":13771.13},{"date":"2025-12-09","open":15914,"high":15924,"low":15840,"close":15909,"volume":491,"rsi_14":65.22,"sma_20":15719.76,"sma_60":14866.26,"sma_120":13805.97},{"date":"2025-12-10","open":15982,"high":15982,"low":15792,"close":15792,"volume":520,"rsi_14":58.13,"sma_20":15715.52,"sma_60":14911.34,"sma_120":13839.88},{"date":"2025-12-11","open":15924,"high":15929,"low":15733,"close":15733,"volume":434,"rsi_14":75.84,"sma_20":15703.78,"sma_60":14955.09,"sma_120":13873.67},{"date":"2025-12-12","open":15889,"high":15914,"low":15836,"close":15914,"volume":319,"rsi_14":78.38,"sma_20":15733.27,"sma_60":14999.08,"sma_120":13908.21},{"date":"2025-12-15","open":15591,"high":15796,"low":15566,"close":15708,"volume":1150,"rsi_14":68.64,"sma_20":15738.78,"sma_60":15036.25,"sma_120":13940.79},{"date":"2025-12-16","open":15630,"high":15679,"low":15425,"close":15434,"volume":343,"rsi_14":54.34,"sma_20":15754.54,"sma_60":15067.25,"sma_120":13970.67},{"date":"2025-12-17","open":15444,"high":15650,"low":15434,"close":15650,"volume":698,"rsi_14":57.64,"sma_20":15785.04,"sma_60":15105.42,"sma_120":14000.01},{"date":"2025-12-18","open":15517,"high":15537,"low":15317,"close":15454,"volume":507,"rsi_14":59.33,"sma_20":15789.54,"sma_60":15137.0,"sma_120":14026.51},{"date":"2025-12-19","open":15581,"high":15581,"low":15459,"close":15498,"volume":76,"rsi_14":58.39,"sma_20":15830.52,"sma_60":15170.67,"sma_120":14054.22},{"date":"2025-12-22","open":15699,"high":15757,"low":15640,"close":15728,"volume":52,"rsi_14":57.01,"sma_20":15884.02,"sma_60":15206.58,"sma_120":14084.89},{"date":"2025-12-23","open":15845,"high":15870,"low":15757,"close":15772,"volume":641,"rsi_14":52.24,"sma_20":15928.27,"sma_60":15241.58,"sma_120":14114.6},{"date":"2025-12-24","open":15747,"high":15885,"low":15747,"close":15796,"volume":543,"rsi_14":53.7,"sma_20":15956.0,"sma_60":15282.83,"sma_120":14143.43},{"date":"2025-12-26","open":15875,"high":15899,"low":15806,"close":15816,"volume":2181,"rsi_14":52.05,"sma_20":15982.0,"sma_60":15325.33,"sma_120":14173.22},{"date":"2025-12-29","open":16020,"high":16125,"low":15950,"close":16120,"volume":52,"rsi_14":45.86,"sma_20":16019.25,"sma_60":15371.66,"sma_120":14202.01},{"date":"2025-12-30","open":16130,"high":16260,"low":16130,"close":16185,"volume":110,"rsi_14":48.0,"sma_20":16055.0,"sma_60":15415.91,"sma_120":14233.35},{"date":"2026-01-02","open":16230,"high":16570,"low":16230,"close":16475,"volume":179,"rsi_14":58.85,"sma_20":16090.0,"sma_60":15464.5,"sma_120":14265.93},{"date":"2026-01-05","open":16840,"high":17010,"low":16760,"close":16960,"volume":376,"rsi_14":68.87,"sma_20":16136.5,"sma_60":15521.92,"sma_120":14299.77},{"date":"2026-01-06","open":16965,"high":17215,"low":16850,"close":17185,"volume":320,"rsi_14":69.39,"sma_20":16195.75,"sma_60":15577.91,"sma_120":14334.18},{"date":"2026-01-07","open":17305,"high":17510,"low":17190,"close":17305,"volume":1900,"rsi_14":77.34,"sma_20":16256.75,"sma_60":15632.91,"sma_120":14367.89},{"date":"2026-01-08","open":17305,"high":17475,"low":17215,"close":17215,"volume":156,"rsi_14":84.32,"sma_20":16304.5,"sma_60":15689.49,"sma_120":14401.14},{"date":"2026-01-09","open":17110,"high":17305,"low":17015,"close":17280,"volume":331,"rsi_14":83.08,"sma_20":16355.75,"sma_60":15748.33,"sma_120":14431.47},{"date":"2026-01-12","open":17475,"high":17610,"low":17260,"close":17340,"volume":3710,"rsi_14":92.82,"sma_20":16416.0,"sma_60":15801.66,"sma_120":14462.84},{"date":"2026-01-13","open":17500,"high":17605,"low":17500,"close":17510,"volume":120,"rsi_14":93.28,"sma_20":16487.75,"sma_60":15852.91,"sma_120":14497.68},{"date":"2026-01-14","open":17675,"high":17970,"low":17645,"close":17970,"volume":1165,"rsi_14":93.98,"sma_20":16573.25,"sma_60":15911.41,"sma_120":14536.39},{"date":"2026-01-15","open":17885,"high":18105,"low":17885,"close":18105,"volume":580,"rsi_14":94.22,"sma_20":16676.0,"sma_60":15967.33,"sma_120":14578.14},{"date":"2026-01-16","open":18190,"high":18350,"low":18120,"close":18350,"volume":212,"rsi_14":94.74,"sma_20":16805.0,"sma_60":16028.08,"sma_120":14622.02},{"date":"2026-01-19","open":18270,"high":18460,"low":18210,"close":18375,"volume":128,"rsi_14":94.75,"sma_20":16924.25,"sma_60":16086.0,"sma_120":14667.27},{"date":"2026-01-20","open":18300,"high":18545,"low":18230,"close":18385,"volume":1226,"rsi_14":96.32,"sma_20":17054.0,"sma_60":16145.5,"sma_120":14711.81},{"date":"2026-01-21","open":18140,"high":18550,"low":18135,"close":18530,"volume":776,"rsi_14":96.44,"sma_20":17188.75,"sma_60":16202.83,"sma_120":14758.52},{"date":"2026-01-22","open":18880,"high":19035,"low":18660,"close":18660,"volume":1258,"rsi_14":96.19,"sma_20":17318.25,"sma_60":16256.4,"sma_120":14806.19},{"date":"2026-01-23","open":18805,"high":18950,"low":18800,"close":18880,"volume":53680,"rsi_14":95.71,"sma_20":17456.5,"sma_60":16317.58,"sma_120":14857.52},{"date":"2026-01-26","open":18880,"high":18950,"low":18640,"close":18640,"volume":1974,"rsi_14":84.4,"sma_20":17581.5,"sma_60":16371.16,"sma_120":14905.48},{"date":"2026-01-27","open":18570,"high":19175,"low":18515,"close":19130,"volume":969,"rsi_14":86.72,"sma_20":17730.0,"sma_60":16432.5,"sma_120":14956.9},{"date":"2026-01-28","open":19380,"high":19510,"low":19380,"close":19480,"volume":1050,"rsi_14":91.26,"sma_20":17898.0,"sma_60":16498.25,"sma_120":15012.11},{"date":"2026-01-29","open":19640,"high":19770,"low":19225,"close":19770,"volume":1750,"rsi_14":91.92,"sma_20":18077.25,"sma_60":16564.58,"sma_120":15073.65},{"date":"2026-01-30","open":19855,"high":20185,"low":19795,"close":20065,"volume":2082,"rsi_14":92.51,"sma_20":18256.75,"sma_60":16640.59,"sma_120":15136.02},{"date":"2026-02-02","open":19720,"high":19820,"low":18775,"close":18810,"volume":4053,"rsi_14":65.15,"sma_20":18349.25,"sma_60":16701.41,"sma_120":15186.61},{"date":"2026-02-03","open":19590,"high":20060,"low":19590,"close":20050,"volume":612,"rsi_14":70.51,"sma_20":18492.5,"sma_60":16777.0,"sma_120":15246.99},{"date":"2026-02-04","open":20180,"high":20495,"low":20120,"close":20495,"volume":754,"rsi_14":72.21,"sma_20":18652.0,"sma_60":16864.25,"sma_120":15311.16},{"date":"2026-02-05","open":19970,"high":20125,"low":19600,"close":19700,"volume":4024,"rsi_14":61.38,"sma_20":18776.25,"sma_60":16927.5,"sma_120":15368.57},{"date":"2026-02-06","open":19210,"high":19470,"low":18755,"close":19355,"volume":5914,"rsi_14":57.84,"sma_20":18880.0,"sma_60":16985.17,"sma_120":15423.24},{"date":"2026-02-09","open":20200,"high":20305,"low":20150,"close":20165,"volume":1240,"rsi_14":62.62,"sma_20":19021.25,"sma_60":17050.92,"sma_120":15484.78},{"date":"2026-02-10","open":20395,"high":20565,"low":20395,"close":20460,"volume":1031,"rsi_14":63.4,"sma_20":19168.75,"sma_60":17120.09,"sma_120":15548.82},{"date":"2026-02-11","open":20460,"high":20860,"low":20395,"close":20740,"volume":1210,"rsi_14":64.15,"sma_20":19307.25,"sma_60":17204.59,"sma_120":15615.78},{"date":"2026-02-12","open":21090,"high":21370,"low":20970,"close":21350,"volume":1509,"rsi_14":65.96,"sma_20":19469.5,"sma_60":17294.76,"sma_120":15689.04},{"date":"2026-02-13","open":21355,"high":21665,"low":21245,"close":21245,"volume":992,"rsi_14":67.13,"sma_20":19614.25,"sma_60":17391.26,"sma_120":15761.75},{"date":"2026-02-19","open":21880,"high":21900,"low":21645,"close":21780,"volume":947,"rsi_14":67.32,"sma_20":19784.5,"sma_60":17497.93,"sma_120":15839.12},{"date":"2026-02-20","open":21845,"high":22270,"low":21785,"close":22170,"volume":1844,"rsi_14":67.49,"sma_20":19973.75,"sma_60":17605.76,"sma_120":15919.37},{"date":"2026-02-23","open":22565,"high":22720,"low":22175,"close":22390,"volume":2955,"rsi_14":67.19,"sma_20":20166.75,"sma_60":17728.67,"sma_120":16001.24},{"date":"2026-02-24","open":22450,"high":22845,"low":21980,"close":22845,"volume":2097,"rsi_14":67.87,"sma_20":20376.0,"sma_60":17859.42,"sma_120":16085.66},{"date":"2026-02-25","open":23045,"high":23510,"low":22930,"close":23480,"volume":1578,"rsi_14":82.61,"sma_20":20606.0,"sma_60":17996.92,"sma_120":16176.07},{"date":"2026-02-26","open":23550,"high":24305,"low":23550,"close":24305,"volume":1634,"rsi_14":81.54,"sma_20":20889.25,"sma_60":18142.25,"sma_120":16273.62},{"date":"2026-02-27","open":23815,"high":24275,"low":23560,"close":23975,"volume":3083,"rsi_14":76.24,"sma_20":21131.5,"sma_60":18281.17,"sma_120":16366.71},{"date":"2026-03-03","open":23295,"high":23490,"low":21980,"close":22050,"volume":4713,"rsi_14":69.39,"sma_20":21283.73,"sma_60":18400.33,"sma_120":16447.99},{"date":"2026-03-04","open":20910,"high":21522,"low":19345,"close":19345,"volume":5377,"rsi_14":52.09,"sma_20":21283.3,"sma_60":18471.85,"sma_120":16507.68},{"date":"2026-03-05","open":21415,"high":21700,"low":21000,"close":21145,"volume":2283,"rsi_14":56.69,"sma_20":21360.06,"sma_60":18568.94,"sma_120":16582.34},{"date":"2026-03-06","open":20730,"high":20970,"low":20230,"close":20820,"volume":2260,"rsi_14":53.75,"sma_20":21482.97,"sma_60":18656.24,"sma_120":16653.12},{"date":"2026-03-09","open":19480,"high":19590,"low":19065,"close":19485,"volume":1929,"rsi_14":46.48,"sma_20":21475.7,"sma_60":18721.32,"sma_120":16712.74},{"date":"2026-03-10","open":20635,"high":20875,"low":20370,"close":20575,"volume":1662,"rsi_14":48.66,"sma_20":21501.84,"sma_60":18803.53,"sma_120":16781.1},{"date":"2026-03-11","open":21260,"high":21600,"low":20930,"close":21185,"volume":2299,"rsi_14":51.54,"sma_20":21598.89,"sma_60":18893.21,"sma_120":16853.69},{"date":"2026-03-12","open":20960,"high":21075,"low":20690,"close":20825,"volume":1056,"rsi_14":48.01,"sma_20":21694.81,"sma_60":18976.85,"sma_120":16921.56},{"date":"2026-03-13","open":20150,"high":20565,"low":20130,"close":20340,"volume":749,"rsi_14":44.57,"sma_20":21725.45,"sma_60":19054.23,"sma_120":16982.79},{"date":"2026-03-16","open":20640,"high":20830,"low":20555,"close":20710,"volume":681,"rsi_14":45.24,"sma_20":21760.24,"sma_60":19138.91,"sma_120":17047.0},{"date":"2026-03-17","open":21345,"high":21420,"low":21290,"close":21290,"volume":1605,"rsi_14":45.82,"sma_20":21810.66,"sma_60":19230.39,"sma_120":17114.74},{"date":"2026-03-18","open":21670,"high":22410,"low":21670,"close":22260,"volume":2024,"rsi_14":47.25,"sma_20":21880.12,"sma_60":19341.87,"sma_120":17189.06},{"date":"2026-03-19","open":21730,"high":22100,"low":21670,"close":21780,"volume":1230,"rsi_14":42.17,"sma_20":21930.31,"sma_60":19449.85,"sma_120":17258.55},{"date":"2026-03-20","open":22065,"high":22095,"low":21845,"close":21850,"volume":1256,"rsi_14":43.57,"sma_20":21957.33,"sma_60":19555.36,"sma_120":17330.39},{"date":"2026-03-23","open":21170,"high":21170,"low":20565,"close":20565,"volume":1239,"rsi_14":44.04,"sma_20":21899.21,"sma_60":19642.32,"sma_120":17389.66},{"date":"2026-03-24","open":21250,"high":21260,"low":20560,"close":21075,"volume":393,"rsi_14":58.42,"sma_20":21856.15,"sma_60":19737.22,"sma_120":17453.94},{"date":"2026-03-25","open":21505,"high":21780,"low":21350,"close":21350,"volume":114,"rsi_14":51.17,"sma_20":21804.38,"sma_60":19832.88,"sma_120":17519.73},{"date":"2026-03-26","open":21130,"high":21155,"low":20750,"close":20750,"volume":38,"rsi_14":49.61,"sma_20":21690.21,"sma_60":19917.57,"sma_120":17579.57},{"date":"2026-03-27","open":20065,"high":20685,"low":19875,"close":20565,"volume":564,"rsi_14":56.86,"sma_20":21525.34,"sma_60":19998.7,"sma_120":17640.76},{"date":"2026-03-30","open":19805,"high":20065,"low":19795,"close":20000,"volume":52,"rsi_14":46.09,"sma_20":21348.12,"sma_60":20069.87,"sma_120":17697.6},{"date":"2026-03-31","open":19590,"high":19795,"low":19200,"close":19200,"volume":1299,"rsi_14":36.83,"sma_20":21202.55,"sma_60":20128.1,"sma_120":17749.88},{"date":"2026-04-01","open":20260,"high":20765,"low":20205,"close":20615,"volume":3804,"rsi_14":48.78,"sma_20":21267.42,"sma_60":20209.33,"sma_120":17812.62},{"date":"2026-04-02","open":21025,"high":21025,"low":19485,"close":19635,"volume":417,"rsi_14":46.12,"sma_20":21190.3,"sma_60":20269.04,"sma_120":17866.77},{"date":"2026-04-03","open":20225,"high":20280,"low":20015,"close":20160,"volume":121,"rsi_14":47.02,"sma_20":21156.58,"sma_60":20329.6,"sma_120":17925.76},{"date":"2026-04-06","open":20160,"high":20570,"low":20160,"close":20450,"volume":609,"rsi_14":42.78,"sma_20":21183.86,"sma_60":20384.02,"sma_120":17980.96},{"date":"2026-04-07","open":20930,"high":20955,"low":20390,"close":20620,"volume":608,"rsi_14":37.03,"sma_20":21163.97,"sma_60":20439.27,"sma_120":18036.09},{"date":"2026-04-08","open":21885,"high":22250,"low":21800,"close":22205,"volume":6510,"rsi_14":49.76,"sma_20":21192.16,"sma_60":20522.44,"sma_120":18105.96},{"date":"2026-04-09","open":21985,"high":22070,"low":21740,"close":21740,"volume":572,"rsi_14":47.0,"sma_20":21215.5,"sma_60":20596.77,"sma_120":18172.55},{"date":"2026-04-10","open":22070,"high":22360,"low":22070,"close":22195,"volume":304,"rsi_14":56.75,"sma_20":21286.36,"sma_60":20677.69,"sma_120":18239.67},{"date":"2026-04-13","open":21655,"high":21975,"low":21655,"close":21810,"volume":253,"rsi_14":51.62,"sma_20":21319.07,"sma_60":20749.35,"sma_120":18301.13},{"date":"2026-04-14","open":22460,"high":22755,"low":22395,"close":22585,"volume":4512,"rsi_14":54.23,"sma_20":21360.9,"sma_60":20826.27,"sma_120":18368.84},{"date":"2026-04-15","open":23230,"high":23380,"low":22985,"close":23005,"volume":1985,"rsi_14":60.09,"sma_20":21374.19,"sma_60":20907.94,"sma_120":18437.63},{"date":"2026-04-16","open":23235,"high":23545,"low":23235,"close":23480,"volume":2053,"rsi_14":63.36,"sma_20":21435.75,"sma_60":20993.44,"sma_120":18510.76},{"date":"2026-04-17","open":23580,"high":23580,"low":23420,"close":23430,"volume":234,"rsi_14":67.19,"sma_20":21491.23,"sma_60":21077.69,"sma_120":18581.84},{"date":"2026-04-20","open":23430,"high":23715,"low":23430,"close":23480,"volume":2573,"rsi_14":74.3,"sma_20":21614.85,"sma_60":21162.6,"sma_120":18654.05},{"date":"2026-04-21","open":23720,"high":23830,"low":23720,"close":23830,"volume":115,"rsi_14":70.19,"sma_20":21729.91,"sma_60":21250.94,"sma_120":18726.88},{"date":"2026-04-22","open":23835,"high":23835,"low":23520,"close":23715,"volume":514,"rsi_14":80.6,"sma_20":21825.18,"sma_60":21335.19,"sma_120":18795.8},{"date":"2026-04-23","open":24115,"high":24470,"low":23775,"close":24035,"volume":385,"rsi_14":79.88,"sma_20":21967.1,"sma_60":21421.1,"sma_120":18869.34},{"date":"2026-04-24","open":24225,"high":24225,"low":23835,"close":24080,"volume":561,"rsi_14":82.07,"sma_20":22120.71,"sma_60":21511.77,"sma_120":18941.47},{"date":"2026-04-27","open":24250,"high":24820,"low":24250,"close":24600,"volume":103,"rsi_14":83.11,"sma_20":22329.19,"sma_60":21602.94,"sma_120":19017.72},{"date":"2026-04-28","open":24840,"high":24975,"low":24710,"close":24715,"volume":80,"rsi_14":77.64,"sma_20":22584.27,"sma_60":21690.19,"sma_120":19094.22},{"date":"2026-04-29","open":24650,"high":24955,"low":24465,"close":24880,"volume":2491,"rsi_14":87.03,"sma_20":22775.33,"sma_60":21775.35,"sma_120":19169.97},{"date":"2026-04-30","open":25070,"high":25150,"low":24725,"close":24725,"volume":211,"rsi_14":82.11,"sma_20":23008.7,"sma_60":21853.02,"sma_120":19246.8},{"date":"2026-05-04","open":25380,"high":26300,"low":25380,"close":26300,"volume":1176,"rsi_14":93.76,"sma_20":23294.0,"sma_60":21977.85,"sma_120":19339.63},{"date":"2026-05-06","open":27640,"high":28130,"low":27515,"close":27960,"volume":3395,"rsi_14":94.68,"sma_20":23669.5,"sma_60":22109.69,"sma_120":19443.34},{"date":"2026-05-07","open":28050,"high":28285,"low":27405,"close":28185,"volume":3614,"rsi_14":94.5,"sma_20":24047.75,"sma_60":22237.85,"sma_120":19551.05},{"date":"2026-05-08","open":27800,"high":28770,"low":27775,"close":28770,"volume":1856,"rsi_14":94.6,"sma_20":24376.0,"sma_60":22389.02,"sma_120":19658.26},{"date":"2026-05-11","open":29955,"high":30150,"low":29480,"close":30015,"volume":2725,"rsi_14":96.21,"sma_20":24789.75,"sma_60":22566.69,"sma_120":19775.93},{"date":"2026-05-12","open":30290,"high":30335,"low":27825,"close":29010,"volume":4449,"rsi_14":84.22,"sma_20":25130.5,"sma_60":22714.1,"sma_120":19882.51},{"date":"2026-05-13","open":28260,"high":29855,"low":28230,"close":29855,"volume":169,"rsi_14":85.13,"sma_20":25532.75,"sma_60":22870.69,"sma_120":19995.39},{"date":"2026-05-14","open":30220,"high":30380,"low":29950,"close":30035,"volume":320,"rsi_14":86.57,"sma_20":25905.25,"sma_60":23025.6,"sma_120":20115.1},{"date":"2026-05-15","open":30290,"high":30500,"low":28470,"close":28470,"volume":1700,"rsi_14":72.43,"sma_20":26178.5,"sma_60":23144.27,"sma_120":20219.51},{"date":"2026-05-18","open":28500,"high":29095,"low":27365,"close":28710,"volume":1648,"rsi_14":72.97,"sma_20":26440.0,"sma_60":23268.69,"sma_120":20329.98},{"date":"2026-05-19","open":28395,"high":28395,"low":27150,"close":27855,"volume":5415,"rsi_14":65.63,"sma_20":26661.25,"sma_60":23369.94,"sma_120":20433.93},{"date":"2026-05-20","open":27200,"high":27705,"low":26910,"close":27495,"volume":491,"rsi_14":63.04,"sma_20":26862.0,"sma_60":23458.69,"sma_120":20532.23},{"date":"2026-05-21","open":28250,"high":29550,"low":28250,"close":29500,"volume":776,"rsi_14":68.48,"sma_20":27145.5,"sma_60":23577.19,"sma_120":20652.93},{"date":"2026-05-22","open":29630,"high":29785,"low":29490,"close":29760,"volume":269,"rsi_14":69.97,"sma_20":27447.75,"sma_60":23692.44,"sma_120":20775.93},{"date":"2026-05-26","open":30435,"high":30720,"low":30055,"close":30055,"volume":2665,"rsi_14":66.58,"sma_20":27748.75,"sma_60":23802.02,"sma_120":20899.47},{"date":"2026-05-27","open":31510,"high":31635,"low":30745,"close":30745,"volume":1578,"rsi_14":63.45,"sma_20":28082.0,"sma_60":23909.35,"sma_120":21025.8},{"date":"2026-05-28","open":30545,"high":30545,"low":29115,"close":30300,"volume":279,"rsi_14":60.0,"sma_20":28367.0,"sma_60":24014.77,"sma_120":21147.97},{"date":"2026-05-29","open":30785,"high":30875,"low":30250,"close":30875,"volume":2495,"rsi_14":59.96,"sma_20":28675.0,"sma_60":24153.94,"sma_120":21277.13},{"date":"2026-06-01","open":31090,"high":32340,"low":31090,"close":31915,"volume":1360,"rsi_14":59.17,"sma_20":29026.75,"sma_60":24356.5,"sma_120":21414.18},{"date":"2026-06-02","open":31920,"high":32575,"low":31245,"close":32550,"volume":8388,"rsi_14":67.72,"sma_20":29418.0,"sma_60":24539.0,"sma_120":21553.97},{"date":"2026-06-04","open":31940,"high":32385,"low":31785,"close":32170,"volume":1626,"rsi_14":62.15,"sma_20":29711.5,"sma_60":24720.69,"sma_120":21688.47},{"date":"2026-06-05","open":30880,"high":30880,"low":30095,"close":30405,"volume":169,"rsi_14":51.67,"sma_20":29833.75,"sma_60":24895.7,"sma_120":21808.51},{"date":"2026-06-08","open":27850,"high":29040,"low":27395,"close":27715,"volume":2540,"rsi_14":46.91,"sma_20":29810.25,"sma_60":25007.32,"sma_120":21905.43},{"date":"2026-06-09","open":29010,"high":30165,"low":28570,"close":30010,"volume":649,"rsi_14":54.55,"sma_20":29872.25,"sma_60":25146.8,"sma_120":22020.01},{"date":"2026-06-10","open":29115,"high":29355,"low":28040,"close":28040,"volume":287,"rsi_14":50.6,"sma_20":29773.5,"sma_60":25259.58,"sma_120":22118.22},{"date":"2026-06-11","open":27950,"high":28920,"low":27795,"close":28845,"volume":179,"rsi_14":54.26,"sma_20":29765.25,"sma_60":25394.04,"sma_120":22224.13},{"date":"2026-06-12","open":30625,"high":31460,"low":30135,"close":30135,"volume":1382,"rsi_14":52.1,"sma_20":29779.25,"sma_60":25543.69,"sma_120":22341.3},{"date":"2026-06-15","open":31450,"high":32075,"low":31450,"close":31695,"volume":273,"rsi_14":55.89,"sma_20":29862.25,"sma_60":25709.47,"sma_120":22469.93},{"date":"2026-06-16","open":32315,"high":32520,"low":31865,"close":32430,"volume":3022,"rsi_14":57.04,"sma_20":30060.25,"sma_60":25870.98,"sma_120":22606.43},{"date":"2026-06-17","open":32275,"high":33005,"low":32070,"close":33005,"volume":59,"rsi_14":56.74,"sma_20":30275.0,"sma_60":26050.25,"sma_120":22750.05},{"date":"2026-06-18","open":32725,"high":33545,"low":32620,"close":33545,"volume":285,"rsi_14":59.63,"sma_20":30559.5,"sma_60":26237.33,"sma_120":22896.34},{"date":"2026-06-19","open":34220,"high":34470,"low":32685,"close":33140,"volume":160,"rsi_14":56.79,"sma_20":30841.75,"sma_60":26439.53,"sma_120":23040.93},{"date":"2026-06-22","open":33200,"high":33775,"low":32915,"close":33235,"volume":168,"rsi_14":54.19,"sma_20":31028.5,"sma_60":26634.64,"sma_120":23185.93},{"date":"2026-06-23","open":33485,"high":33485,"low":30060,"close":30060,"volume":5296,"rsi_14":43.19,"sma_20":31043.5,"sma_60":26772.14,"sma_120":23302.51},{"date":"2026-06-24","open":31230,"high":31345,"low":29710,"close":30760,"volume":153,"rsi_14":46.21,"sma_20":31078.75,"sma_60":26931.53,"sma_120":23424.55},{"date":"2026-06-25","open":32670,"high":32940,"low":32370,"close":32550,"volume":976,"rsi_14":55.76,"sma_20":31169.0,"sma_60":27123.9,"sma_120":23561.3},{"date":"2026-06-26","open":32340,"high":32340,"low":29895,"close":30945,"volume":555,"rsi_14":59.21,"sma_20":31201.25,"sma_60":27299.15,"sma_120":23684.51},{"date":"2026-06-29","open":30075,"high":30710,"low":29875,"close":30710,"volume":331,"rsi_14":52.26,"sma_20":31193.0,"sma_60":27484.09,"sma_120":23806.09},{"date":"2026-06-30","open":30680,"high":31620,"low":30250,"close":31125,"volume":111,"rsi_14":61.08,"sma_20":31153.5,"sma_60":27651.86,"sma_120":23930.59},{"date":"2026-07-01","open":31220,"high":31220,"low":29845,"close":30280,"volume":671,"rsi_14":55.14,"sma_20":31040.0,"sma_60":27822.23,"sma_120":24045.63},{"date":"2026-07-02","open":28745,"high":29930,"low":28385,"close":28385,"volume":197,"rsi_14":43.99,"sma_20":30850.75,"sma_60":27952.08,"sma_120":24140.84},{"date":"2026-07-03","open":28595,"high":30140,"low":27690,"close":30140,"volume":477,"rsi_14":44.73,"sma_20":30837.5,"sma_60":28113.58,"sma_120":24248.8},{"date":"2026-07-06","open":30410,"high":30655,"low":29390,"close":29905,"volume":2346,"rsi_14":41.15,"sma_20":30947.0,"sma_60":28268.33,"sma_120":24353.8},{"date":"2026-07-07","open":29500,"high":29500,"low":27885,"close":28645,"volume":1579,"rsi_14":35.42,"sma_20":30878.75,"sma_60":28375.67,"sma_120":24449.05},{"date":"2026-07-08","open":27695,"high":29175,"low":27185,"close":27525,"volume":993,"rsi_14":30.62,"sma_20":30853.0,"sma_60":28472.08,"sma_120":24534.43},{"date":"2026-07-09","open":27985,"high":28205,"low":26695,"close":27140,"volume":701,"rsi_14":30.66,"sma_20":30767.75,"sma_60":28554.5,"sma_120":24616.09},{"date":"2026-07-10","open":28235,"high":28750,"low":28065,"close":28485,"volume":3620,"rsi_14":35.83,"sma_20":30685.25,"sma_60":28665.75,"sma_120":24707.55},{"date":"2026-07-13","open":28105,"high":28105,"low":25815,"close":25815,"volume":249,"rsi_14":36.94,"sma_20":30391.25,"sma_60":28719.58,"sma_120":24772.93},{"date":"2026-07-14","open":25820,"high":26300,"low":24875,"close":25845,"volume":4675,"rsi_14":34.23,"sma_20":30062.0,"sma_60":28766.92,"sma_120":24837.43},{"date":"2026-07-15","open":27185,"high":27685,"low":27185,"close":27350,"volume":181,"rsi_14":33.01,"sma_20":29779.25,"sma_60":28831.42,"sma_120":24912.43},{"date":"2026-07-16","open":26055,"high":26110,"low":25560,"close":26050,"volume":1715,"rsi_14":33.68,"sma_20":29404.5,"sma_60":28875.08,"sma_120":24976.38},{"date":"2026-07-20","open":25530,"high":25610,"low":24490,"close":24490,"volume":42,"rsi_14":30.94,"sma_20":28972.0,"sma_60":28891.92,"sma_120":25027.26},{"date":"2026-07-21","open":24490,"high":25780,"low":24370,"close":25580,"volume":387,"rsi_14":33.69,"sma_20":28589.25,"sma_60":28921.08,"sma_120":25086.01},{"date":"2026-07-22","open":26710,"high":26835,"low":25580,"close":25755,"volume":439,"rsi_14":36.14,"sma_20":28374.0,"sma_60":28955.08,"sma_120":25145.13},{"date":"2026-07-23","open":26205,"high":26475,"low":26135,"close":26405,"volume":53,"rsi_14":43.44,"sma_20":28156.25,"sma_60":28994.58,"sma_120":25207.84},{"date":"2026-07-24","open":25765,"high":25765,"low":25115,"close":25200,"volume":344,"rsi_14":33.0,"sma_20":27788.75,"sma_60":29013.25,"sma_120":25262.51},{"date":"2026-07-27","open":25390,"high":25445,"low":24940,"close":25255,"volume":109,"rsi_14":33.8,"sma_20":27504.25,"sma_60":29024.17,"sma_120":25313.55},{"date":"2026-07-28","open":24105,"high":24105,"low":22760,"close":22790,"volume":149,"rsi_14":31.18,"sma_20":27108.25,"sma_60":28992.08,"sma_120":25341.13},{"date":"2026-07-29","open":23055,"high":23070,"low":20415,"close":21590,"volume":303,"rsi_14":31.02,"sma_20":26631.5,"sma_60":28937.25,"sma_120":25356.3},{"date":"2026-07-30","open":21535,"high":21810,"low":21410,"close":21410,"volume":153,"rsi_14":31.43,"sma_20":26188.0,"sma_60":28882.0,"sma_120":25367.51},{"date":"2026-07-31","open":24365,"high":25260,"low":24070,"close":25260,"volume":513,"rsi_14":41.01,"sma_20":26031.75,"sma_60":28864.67,"sma_120":25421.26},{"date":"2026-08-03","open":23845,"high":24190,"low":23700,"close":23760,"volume":215,"rsi_14":43.87,"sma_20":25712.75,"sma_60":28794.67,"sma_120":25452.18},{"date":"2026-08-04","open":24230,"high":24230,"low":23330,"close":23940,"volume":131,"rsi_14":44.37,"sma_20":25414.5,"sma_60":28723.92,"sma_120":25480.88},{"date":"2026-08-05","open":24780,"high":24990,"low":24780,"close":24895,"volume":49,"rsi_14":42.5,"sma_20":25227.0,"sma_60":28659.33,"sma_120":25524.18},{"date":"2026-08-06","open":24340,"high":24340,"low":24225,"close":24225,"volume":52,"rsi_14":44.2,"sma_20":25062.0,"sma_60":28562.83,"sma_120":25564.76},{"date":"2026-08-07","open":24165,"high":24165,"low":23700,"close":23955,"volume":3,"rsi_14":48.15,"sma_20":24902.75,"sma_60":28478.58,"sma_120":25596.34},{"date":"2026-08-10","open":23995,"high":24035,"low":23805,"close":23885,"volume":1182,"rsi_14":43.69,"sma_20":24672.75,"sma_60":28379.08,"sma_120":25624.88},{"date":"2026-08-11","open":24195,"high":24240,"low":24195,"close":24240,"volume":239,"rsi_14":44.43,"sma_20":24594.0,"sma_60":28282.5,"sma_120":25654.05},{"date":"2026-08-12","open":24635,"high":25085,"low":24635,"close":24910,"volume":852,"rsi_14":44.51,"sma_20":24547.25,"sma_60":28223.17,"sma_120":25683.72},{"date":"2026-08-13","open":25595,"high":25650,"low":25245,"close":25245,"volume":985,"rsi_14":50.18,"sma_20":24442.0,"sma_60":28165.42,"sma_120":25717.05},{"date":"2026-08-14","open":25900,"high":26170,"low":25805,"close":26170,"volume":771,"rsi_14":53.36,"sma_20":24448.0,"sma_60":28137.33,"sma_120":25753.63},{"date":"2026-08-18","open":26670,"high":26790,"low":25540,"close":25580,"volume":214,"rsi_14":61.87,"sma_20":24502.5,"sma_60":28105.42,"sma_120":25782.05},{"date":"2026-08-19","open":24085,"high":24720,"low":23995,"close":24150,"volume":1107,"rsi_14":60.68,"sma_20":24431.0,"sma_60":28016.25,"sma_120":25796.72},{"date":"2026-08-20","open":25010,"high":25655,"low":24865,"close":25365,"volume":597,"rsi_14":65.19,"sma_20":24411.5,"sma_60":27943.0,"sma_120":25817.72},{"date":"2026-08-21","open":25390,"high":25830,"low":25385,"close":25750,"volume":67,"rsi_14":52.57,"sma_20":24378.75,"sma_60":27871.25,"sma_120":25836.63},{"date":"2026-08-24","open":25360,"high":25360,"low":24760,"close":24835,"volume":1133,"rsi_14":56.0,"sma_20":24360.5,"sma_60":27772.75,"sma_120":25841.05},{"date":"2026-08-25","open":24195,"high":25055,"low":24090,"close":24970,"volume":1300,"rsi_14":55.77,"sma_20":24346.25,"sma_60":27683.92,"sma_120":25849.34},{"date":"2026-08-26","open":25310,"high":25330,"low":25145,"close":25275,"volume":513,"rsi_14":52.3,"sma_20":24470.5,"sma_60":27590.58,"sma_120":25872.26},{"date":"2026-08-27","open":25850,"high":25850,"low":25630,"close":25630,"volume":13,"rsi_14":58.83,"sma_20":24672.5,"sma_60":27485.83,"sma_120":25921.17},{"date":"2026-08-28","open":25375,"high":25470,"low":25300,"close":25300,"volume":45,"rsi_14":58.39,"sma_20":24867.0,"sma_60":27365.0,"sma_120":25952.0},{"date":"2026-08-31","open":24900,"high":25290,"low":24730,"close":25240,"volume":21,"rsi_14":58.46,"sma_20":24866.0,"sma_60":27249.5,"sma_120":25985.1},{"date":"2026-09-01","open":25350,"high":25350,"low":25350,"close":25350,"volume":1,"rsi_14":57.15,"sma_20":24945.5,"sma_60":27165.25,"sma_120":26030.48},{"date":"2026-09-02","open":25065,"high":25065,"low":24465,"close":24465,"volume":5,"rsi_14":47.21,"sma_20":24971.75,"sma_60":27111.08,"sma_120":26059.2},{"date":"2026-09-03","open":24950,"high":25000,"low":24885,"close":24885,"volume":14,"rsi_14":47.77,"sma_20":24971.25,"sma_60":27025.67,"sma_120":26086.24},{"date":"2026-09-04","open":25065,"high":25100,"low":24850,"close":24850,"volume":20,"rsi_14":40.79,"sma_20":25002.5,"sma_60":26972.5,"sma_120":26116.04},{"date":"2026-09-07","open":25595,"high":25945,"low":25595,"close":25850,"volume":13,"rsi_14":51.78,"sma_20":25097.25,"sma_60":26922.58,"sma_120":26158.31},{"date":"2026-09-08","open":26285,"high":26500,"low":25690,"close":25690,"volume":66,"rsi_14":62.2,"sma_20":25187.5,"sma_60":26848.5,"sma_120":26196.09},{"date":"2026-09-09","open":25965,"high":26160,"low":25920,"close":25920,"volume":1601,"rsi_14":55.21,"sma_20":25271.5,"sma_60":26752.25,"sma_120":26230.86},{"date":"2026-09-10","open":25975,"high":25975,"low":25690,"close":25845,"volume":7,"rsi_14":50.95,"sma_20":25318.25,"sma_60":26642.5,"sma_120":26256.74},{"date":"2026-09-11","open":25365,"high":25590,"low":25340,"close":25490,"volume":51,"rsi_14":57.35,"sma_20":25330.5,"sma_60":26517.25,"sma_120":26283.75},{"date":"2026-09-14","open":24970,"high":25080,"low":24850,"close":24920,"volume":32,"rsi_14":49.49,"sma_20":25268.0,"sma_60":26373.5,"sma_120":26305.41},{"date":"2026-09-15","open":24765,"high":24980,"low":24765,"close":24825,"volume":18,"rsi_14":45.19,"sma_20":25230.25,"sma_60":26234.92,"sma_120":26337.22},{"date":"2026-09-16","open":24805,"high":24815,"low":24795,"close":24815,"volume":6,"rsi_14":40.6,"sma_20":25263.5,"sma_60":26094.58,"sma_120":26364.61},{"date":"2026-09-17","open":24975,"high":25065,"low":24755,"close":24755,"volume":12,"rsi_14":43.3,"sma_20":25233.0,"sma_60":26006.17,"sma_120":26389.16},{"date":"2026-09-18","open":25390,"high":25395,"low":25215,"close":25215,"volume":14,"rsi_14":49.72,"sma_20":25206.25,"sma_60":25913.75,"sma_120":26422.64},{"date":"2026-09-21","open":25610,"high":25765,"low":25605,"close":25680,"volume":16,"rsi_14":53.42,"sma_20":25248.5,"sma_60":25799.25,"sma_120":26461.58},{"date":"2026-09-22","open":26285,"high":26285,"low":25645,"close":25645,"volume":12,"rsi_14":64.86,"sma_20":25282.25,"sma_60":25710.92,"sma_120":26505.03},{"date":"2026-09-23","open":26155,"high":26155,"low":25880,"close":25880,"volume":11,"rsi_14":63.14,"sma_20":25312.5,"sma_60":25630.42,"sma_120":26557.25},{"date":"2026-09-28","open":25860,"high":25860,"low":25720,"close":25720,"volume":3,"rsi_14":61.13,"sma_20":25317.0,"sma_60":25540.33,"sma_120":26596.1},{"date":"2026-09-29","open":25485,"high":25485,"low":25225,"close":25285,"volume":25,"rsi_14":41.55,"sma_20":25316.25,"sma_60":25457.08,"sma_120":26639.66},{"date":"2026-09-30","open":25685,"high":25685,"low":25150,"close":25150,"volume":57,"rsi_14":41.87,"sma_20":25311.75,"sma_60":25403.17,"sma_120":26677.62},{"date":"2026-10-01","open":24950,"high":25460,"low":24950,"close":25340,"volume":16,"rsi_14":41.16,"sma_20":25311.25,"sma_60":25323.17,"sma_120":26718.38},{"date":"2026-10-02","open":25425,"high":25500,"low":25405,"close":25500,"volume":10,"rsi_14":44.87,"sma_20":25363.0,"sma_60":25249.75,"sma_120":26759.04},{"date":"2026-10-06","open":25560,"high":25560,"low":25145,"close":25145,"volume":114,"rsi_14":44.87,"sma_20":25376.0,"sma_60":25191.42,"sma_120":26783.54},{"date":"2026-10-07","open":25145,"high":25345,"low":24765,"close":24765,"volume":124,"rsi_14":47.56,"sma_20":25371.75,"sma_60":25145.42,"sma_120":26808.75},{"date":"2026-10-08","open":24770,"high":24770,"low":24355,"close":24355,"volume":107,"rsi_14":43.27,"sma_20":25297.0,"sma_60":25099.0,"sma_120":26826.75},{"date":"2026-10-12","open":24090,"high":24180,"low":23535,"close":23720,"volume":17,"rsi_14":36.7,"sma_20":25198.5,"sma_60":25019.58,"sma_120":26842.67},{"date":"2026-10-13","open":23060,"high":23060,"low":22225,"close":22600,"volume":21,"rsi_14":29.18,"sma_20":25032.5,"sma_60":24966.0,"sma_120":26842.79},{"date":"2026-10-14","open":22870,"high":22965,"low":22120,"close":22125,"volume":71,"rsi_14":20.23,"sma_20":24846.5,"sma_60":24904.0,"sma_120":26835.46},{"date":"2026-10-15","open":21355,"high":21355,"low":20620,"close":20730,"volume":54,"rsi_14":9.56,"sma_20":24608.5,"sma_60":24793.67,"sma_120":26812.54},{"date":"2026-10-16","open":21355,"high":21585,"low":21235,"close":21435,"volume":15,"rsi_14":19.0,"sma_20":24434.25,"sma_60":24716.75,"sma_120":26795.92},{"date":"2026-10-19","open":21110,"high":21570,"low":20965,"close":21555,"volume":3595,"rsi_14":17.6,"sma_20":24270.75,"sma_60":24667.83,"sma_120":26779.88},{"date":"2026-10-20","open":21270,"high":21270,"low":20830,"close":21050,"volume":7,"rsi_14":16.74,"sma_20":24082.5,"sma_60":24592.33,"sma_120":26756.71},{"date":"2026-10-21","open":21565,"high":21565,"low":21375,"close":21375,"volume":6,"rsi_14":21.71,"sma_20":23913.5,"sma_60":24519.33,"sma_120":26737.21},{"date":"2026-10-22","open":21315,"high":21315,"low":20735,"close":20735,"volume":11,"rsi_14":20.23,"sma_20":23689.5,"sma_60":24424.83,"sma_120":26709.71},{"date":"2026-10-23","open":20233,"high":20750,"low":19913,"close":20750,"volume":94}],"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":"TRUSTON 코리아밸류업액티브","phase":"above-fold","symbol_resolved":true}