{"status":"ok","report":{"price_analysis":{"current":12965.0,"change_1d":-0.5,"change_7d":-2.2,"change_30d":-15.8,"high_30d":16940.0,"low_30d":12825.0,"position_in_range":3.0,"support":13236.5,"resistance":16528.5},"summary":"PLUS 미국양자컴퓨팅TOP10(0023B0)은(는) iSelect 미국양자컴퓨팅 TOP10 (PR)를 추종하는 ETF입니다, 순자산 399억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 20.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-786.91)가 시그널선(-567.51)을 하회합니다(데드크로스). 현재가가 SMA20(14956)과 SMA60(15643) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12272~17640 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":20.505344995140916,"macd":-786.9111891546854,"macd_signal":-567.5120523627389,"sma_20":14956.0,"sma_60":15642.666666666666,"bb_upper":17639.599448501955,"bb_lower":12272.400551498045,"atr_14":450.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 505.00, 기관 순매수 -1.05만. 30일 누적: 외국인 -97.00, 기관 -4.39만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":505.0,"institutional_flow":-10514.0,"data":[{"date":"2026-10-22","foreign_net":332.0,"institution_net":-1996.0,"retail_net":1664.0},{"date":"2026-10-21","foreign_net":-4.0,"institution_net":-124.0,"retail_net":128.0},{"date":"2026-10-20","foreign_net":-145.0,"institution_net":-3131.0,"retail_net":3276.0},{"date":"2026-10-19","foreign_net":-12.0,"institution_net":-4431.0,"retail_net":4443.0},{"date":"2026-10-16","foreign_net":334.0,"institution_net":-832.0,"retail_net":498.0},{"date":"2026-10-15","foreign_net":-267.0,"institution_net":92.0,"retail_net":175.0},{"date":"2026-10-14","foreign_net":-145.0,"institution_net":-4989.0,"retail_net":5134.0},{"date":"2026-10-13","foreign_net":293.0,"institution_net":4570.0,"retail_net":-4863.0},{"date":"2026-10-12","foreign_net":-303.0,"institution_net":1871.0,"retail_net":-1568.0},{"date":"2026-10-08","foreign_net":-69.0,"institution_net":-203.0,"retail_net":272.0},{"date":"2026-10-07","foreign_net":535.0,"institution_net":-3934.0,"retail_net":3399.0},{"date":"2026-10-06","foreign_net":44.0,"institution_net":-1837.0,"retail_net":1793.0},{"date":"2026-10-02","foreign_net":-412.0,"institution_net":-5327.0,"retail_net":5739.0},{"date":"2026-10-01","foreign_net":492.0,"institution_net":747.0,"retail_net":-1239.0},{"date":"2026-09-30","foreign_net":-416.0,"institution_net":-1257.0,"retail_net":1673.0},{"date":"2026-09-29","foreign_net":-12.0,"institution_net":3210.0,"retail_net":-3198.0},{"date":"2026-09-28","foreign_net":-30.0,"institution_net":2692.0,"retail_net":-2662.0},{"date":"2026-09-23","foreign_net":186.0,"institution_net":-3585.0,"retail_net":3399.0},{"date":"2026-09-22","foreign_net":368.0,"institution_net":228.0,"retail_net":-596.0},{"date":"2026-09-21","foreign_net":-246.0,"institution_net":-4219.0,"retail_net":4465.0},{"date":"2026-09-18","foreign_net":345.0,"institution_net":-8189.0,"retail_net":7844.0},{"date":"2026-09-17","foreign_net":-959.0,"institution_net":-463.0,"retail_net":1422.0},{"date":"2026-09-16","foreign_net":-70.0,"institution_net":-2844.0,"retail_net":2914.0},{"date":"2026-09-15","foreign_net":-68.0,"institution_net":-334.0,"retail_net":402.0},{"date":"2026-09-14","foreign_net":-459.0,"institution_net":-662.0,"retail_net":1121.0},{"date":"2026-09-11","foreign_net":232.0,"institution_net":-714.0,"retail_net":482.0},{"date":"2026-09-10","foreign_net":-204.0,"institution_net":999.0,"retail_net":-795.0},{"date":"2026-09-09","foreign_net":653.0,"institution_net":-4224.0,"retail_net":3571.0},{"date":"2026-09-08","foreign_net":1.0,"institution_net":-1966.0,"retail_net":1965.0},{"date":"2026-09-07","foreign_net":-91.0,"institution_net":-3029.0,"retail_net":3120.0}],"periods":{"d1":{"foreign_net":332.0,"institution_net":-1996.0,"retail_net":1664.0},"d3":{"foreign_net":183.0,"institution_net":-5251.0,"retail_net":5068.0},"d7":{"foreign_net":93.0,"institution_net":-15411.0,"retail_net":15318.0},"d14":{"foreign_net":673.0,"institution_net":-19524.0,"retail_net":18851.0},"d30":{"foreign_net":-97.0,"institution_net":-43881.0,"retail_net":43978.0}}},"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":27,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":20.5,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.8,"unit":"%","percentile":29,"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 21 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.43,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.43,"summary":"배당수익률 0.43%","metrics":[{"name":"배당수익률","value":0.43,"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":"2026-10-23T22:10:03.623980+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"iSelect 미국양자컴퓨팅 TOP10 (PR)","issuer":"한화자산운용","category":"","expense_ratio":0.45,"aum":39900000000.0,"aum_display":"399억","dividend_yield":null,"tracking_error":0.62,"holdings":[{"ticker":"","name":"INFLEQTION INC","weight":null},{"ticker":"","name":"QUANTUM COMPUTING INC","weight":null},{"ticker":"","name":"RIGETTI COMPUTING INC","weight":null},{"ticker":"","name":"D-WAVE QUANTUM INC","weight":null},{"ticker":"","name":"IONQ INC","weight":null},{"ticker":"","name":"INTEL CORP","weight":null},{"ticker":"","name":"INTL BUSINESS MACHINES CORP","weight":null},{"ticker":"","name":"NVIDIA CORP","weight":null},{"ticker":"","name":"ALPHABET INC-CL C","weight":null},{"ticker":"","name":"MICROSOFT CORP","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":12965.0,"change_pct":-0.5,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-03-11","close":9364.3506},{"date":"2025-03-12","close":9548.6494},{"date":"2025-03-13","close":9862.4551},{"date":"2025-03-14","close":9986.9805},{"date":"2025-03-17","close":10514.9707},{"date":"2025-03-18","close":10579.7246},{"date":"2025-03-19","close":10315.7295},{"date":"2025-03-20","close":10549.8379},{"date":"2025-03-21","close":10061.6963},{"date":"2025-03-24","close":10315.7295},{"date":"2025-03-25","close":10629.5342},{"date":"2025-03-26","close":10679.3447},{"date":"2025-03-27","close":10231.0518},{"date":"2025-03-28","close":10241.0137},{"date":"2025-03-31","close":9678.1562},{"date":"2025-04-01","close":9827.5869},{"date":"2025-04-02","close":9957.0938},{"date":"2025-04-03","close":9683.1377},{"date":"2025-04-04","close":9309.5596},{"date":"2025-04-07","close":8218.7129},{"date":"2025-04-08","close":9249.7871},{"date":"2025-04-09","close":8776.5879},{"date":"2025-04-10","close":9882.3789},{"date":"2025-04-11","close":9822.6064},{"date":"2025-04-14","close":9837.5498},{"date":"2025-04-15","close":9518.7627},{"date":"2025-04-16","close":9389.2568},{"date":"2025-04-17","close":9219.9014},{"date":"2025-04-18","close":9080.4326},{"date":"2025-04-21","close":9135.2236},{"date":"2025-04-22","close":8990.7734},{"date":"2025-04-23","close":9329.4834},{"date":"2025-04-24","close":9463.9717},{"date":"2025-04-25","close":9897.3213},{"date":"2025-04-28","close":9947.1328},{"date":"2025-04-29","close":9967.0566},{"date":"2025-04-30","close":9742.9092},{"date":"2025-05-02","close":9897.3213},{"date":"2025-05-07","close":10001.9238},{"date":"2025-05-08","close":9897.3213},{"date":"2025-05-09","close":10450.2168},{"date":"2025-05-12","close":10724.1748},{"date":"2025-05-13","close":10813.833},{"date":"2025-05-14","close":11092.7705},{"date":"2025-05-15","close":11057.9033},{"date":"2025-05-16","close":11117.6768},{"date":"2025-05-19","close":11272.0889},{"date":"2025-05-20","close":11406.5762},{"date":"2025-05-21","close":11645.666},{"date":"2025-05-22","close":11341.8232},{"date":"2025-05-23","close":12128.8271},{"date":"2025-05-26","close":12198.5615},{"date":"2025-05-27","close":12153.7324},{"date":"2025-05-28","close":12397.8027},{"date":"2025-05-29","close":12527.3105},{"date":"2025-05-30","close":11994.3389},{"date":"2025-06-02","close":11705.4385},{"date":"2025-06-04","close":11939.5469},{"date":"2025-06-05","close":11884.7559},{"date":"2025-06-09","close":12019.2441},{"date":"2025-06-10","close":12183.6182},{"date":"2025-06-11","close":12128.8271},{"date":"2025-06-12","close":12158.7129},{"date":"2025-06-13","close":11844.9072},{"date":"2025-06-16","close":11879.7754},{"date":"2025-06-17","close":12123.8457},{"date":"2025-06-18","close":12054.1113},{"date":"2025-06-19","close":12088.9785},{"date":"2025-06-20","close":12123.8457},{"date":"2025-06-23","close":11994.3389},{"date":"2025-06-24","close":11984.377},{"date":"2025-06-25","close":12103.9219},{"date":"2025-06-26","close":11894.7178},{"date":"2025-06-27","close":12088.9785},{"date":"2025-06-30","close":12093.959},{"date":"2025-07-01","close":12357.9551},{"date":"2025-07-02","close":12283.2393},{"date":"2025-07-03","close":12602.0254},{"date":"2025-07-04","close":12950.6973},{"date":"2025-07-07","close":13025.4131},{"date":"2025-07-08","close":13000.5088},{"date":"2025-07-09","close":12955.6787},{"date":"2025-07-10","close":12965.6406},{"date":"2025-07-11","close":13035.375},{"date":"2025-07-14","close":12587.082},{"date":"2025-07-15","close":12935.7549},{"date":"2025-07-16","close":12831.1533},{"date":"2025-07-17","close":13518.5371},{"date":"2025-07-18","close":14036.5645},{"date":"2025-07-21","close":14016.6406},{"date":"2025-07-22","close":13633.1006},{"date":"2025-07-23","close":13349.1807},{"date":"2025-07-24","close":13573.3271},{"date":"2025-07-25","close":13538.4609},{"date":"2025-07-28","close":13389.0293},{"date":"2025-07-29","close":13394.0107},{"date":"2025-07-30","close":13070.2432},{"date":"2025-07-31","close":13279.4463},{"date":"2025-08-01","close":12975.6035},{"date":"2025-08-04","close":12597.0449},{"date":"2025-08-05","close":12915.8311},{"date":"2025-08-06","close":13309.333},{"date":"2025-08-07","close":13110.0908},{"date":"2025-08-08","close":13050.3184},{"date":"2025-08-11","close":13085.1865},{"date":"2025-08-12","close":13224.6553},{"date":"2025-08-13","close":13354.1621},{"date":"2025-08-14","close":13394.0107},{"date":"2025-08-18","close":13309.333},{"date":"2025-08-19","close":13319.2949},{"date":"2025-08-20","close":12915.8311},{"date":"2025-08-21","close":12851.0781},{"date":"2025-08-22","close":12686.7031},{"date":"2025-08-25","close":13050.3184},{"date":"2025-08-26","close":12950.6973},{"date":"2025-08-27","close":13199.75},{"date":"2025-08-28","close":13095.1484},{"date":"2025-08-29","close":13448.8018},{"date":"2025-09-01","close":13319.2949},{"date":"2025-09-02","close":13334.2383},{"date":"2025-09-03","close":13249.5605},{"date":"2025-09-04","close":13189.7871},{"date":"2025-09-05","close":13324.2764},{"date":"2025-09-08","close":13274.4648},{"date":"2025-09-09","close":13249.5605},{"date":"2025-09-10","close":13628.1191},{"date":"2025-09-11","close":13633.1006},{"date":"2025-09-12","close":13832.3418},{"date":"2025-09-15","close":14474.8955},{"date":"2025-09-16","close":14773.7578},{"date":"2025-09-17","close":15012.8477},{"date":"2025-09-18","close":16148.5244},{"date":"2025-09-19","close":16726.3262},{"date":"2025-09-22","close":18061.2422},{"date":"2025-09-23","close":17388.8027},{"date":"2025-09-24","close":18111.0527},{"date":"2025-09-25","close":18290.3711},{"date":"2025-09-26","close":18190.748},{"date":"2025-09-29","close":18170.8262},{"date":"2025-09-30","close":17632.873},{"date":"2025-10-01","close":17408.7266},{"date":"2025-10-02","close":17727.5137},{"date":"2025-10-10","close":21647.5898},{"date":"2025-10-13","close":21259.0684},{"date":"2025-10-14","close":22648.7793},{"date":"2025-10-15","close":23156.8438},{"date":"2025-10-16","close":22922.7344},{"date":"2025-10-17","close":20581.6484},{"date":"2025-10-20","close":21438.3867},{"date":"2025-10-21","close":20337.5762},{"date":"2025-10-22","close":19356.3125},{"date":"2025-10-23","close":20133.3535},{"date":"2025-10-24","close":20193.127},{"date":"2025-10-27","close":20307.6895},{"date":"2025-10-28","close":20506.9316},{"date":"2025-10-29","close":20128.375},{"date":"2025-10-30","close":20417.2734},{"date":"2025-10-31","close":20970.1699},{"date":"2025-11-03","close":21328.8027},{"date":"2025-11-04","close":20043.6973},{"date":"2025-11-05","close":19181.9766},{"date":"2025-11-06","close":19864.3789},{"date":"2025-11-07","close":19052.4688},{"date":"2025-11-10","close":19615.3262},{"date":"2025-11-11","close":19276.6172},{"date":"2025-11-12","close":19127.1836},{"date":"2025-11-13","close":18418.0},{"date":"2025-11-14","close":16736.2871},{"date":"2025-11-17","close":17498.3848},{"date":"2025-11-18","close":16776.1348},{"date":"2025-11-19","close":17030.168},{"date":"2025-11-20","close":17712.5684},{"date":"2025-11-21","close":16223.2402},{"date":"2025-11-24","close":16547.0078},{"date":"2025-11-25","close":17558.1582},{"date":"2025-11-26","close":17573.0996},{"date":"2025-11-27","close":17334.0117},{"date":"2025-11-28","close":17573.0996},{"date":"2025-12-01","close":17627.8906},{"date":"2025-12-02","close":17254.3145},{"date":"2025-12-03","close":17737.4766},{"date":"2025-12-04","close":18106.0703},{"date":"2025-12-05","close":19127.1836},{"date":"2025-12-08","close":18788.4746},{"date":"2025-12-09","close":18793.4551},{"date":"2025-12-10","close":18733.6816},{"date":"2025-12-11","close":18111.0527},{"date":"2025-12-12","close":18444.7812},{"date":"2025-12-15","close":17941.6973},{"date":"2025-12-16","close":16920.5859},{"date":"2025-12-17","close":17483.4434},{"date":"2025-12-18","close":16845.8691},{"date":"2025-12-19","close":17010.2441},{"date":"2025-12-22","close":17602.9883},{"date":"2025-12-23","close":18903.0391},{"date":"2025-12-24","close":18160.8633},{"date":"2025-12-26","close":17777.3242},{"date":"2025-12-29","close":16739.9473},{"date":"2025-12-30","close":16994.793},{"date":"2026-01-02","close":16829.8926},{"date":"2026-01-05","close":17289.6172},{"date":"2026-01-06","close":17924.2344},{"date":"2026-01-07","close":18054.1562},{"date":"2026-01-08","close":17909.2441},{"date":"2026-01-09","close":18069.1484},{"date":"2026-01-12","close":18004.1875},{"date":"2026-01-13","close":18518.8789},{"date":"2026-01-14","close":18343.9824},{"date":"2026-01-15","close":18793.7129},{"date":"2026-01-16","close":18458.9141},{"date":"2026-01-19","close":18403.9473},{"date":"2026-01-20","close":18224.0547},{"date":"2026-01-21","close":18099.1309},{"date":"2026-01-22","close":18024.1758},{"date":"2026-01-23","close":18224.0547},{"date":"2026-01-26","close":17494.4941},{"date":"2026-01-27","close":16989.7969},{"date":"2026-01-28","close":17029.7715},{"date":"2026-01-29","close":17019.7773},{"date":"2026-01-30","close":16290.2168},{"date":"2026-02-02","close":15615.6211},{"date":"2026-02-03","close":16125.3154},{"date":"2026-02-04","close":15845.4834},{"date":"2026-02-05","close":15225.8555},{"date":"2026-02-06","close":14516.2822},{"date":"2026-02-09","close":15655.5977},{"date":"2026-02-10","close":15500.6904},{"date":"2026-02-11","close":15205.8672},{"date":"2026-02-12","close":14676.1855},{"date":"2026-02-13","close":14151.501},{"date":"2026-02-19","close":14281.4229},{"date":"2026-02-20","close":14266.4316},{"date":"2026-02-23","close":13676.7861},{"date":"2026-02-24","close":13671.7891},{"date":"2026-02-25","close":13801.7109},{"date":"2026-02-26","close":14601.2305},{"date":"2026-02-27","close":14761.1348},{"date":"2026-03-03","close":14231.4531},{"date":"2026-03-04","close":13896.6543},{"date":"2026-03-05","close":14401.3506},{"date":"2026-03-06","close":14476.3057},{"date":"2026-03-09","close":14101.5312},{"date":"2026-03-10","close":14476.3057},{"date":"2026-03-11","close":14436.3301},{"date":"2026-03-12","close":14296.4141},{"date":"2026-03-13","close":14211.4648},{"date":"2026-03-16","close":14231.4531},{"date":"2026-03-17","close":14101.5312},{"date":"2026-03-18","close":14176.4863},{"date":"2026-03-19","close":14031.5732},{"date":"2026-03-20","close":13946.624},{"date":"2026-03-23","close":13401.9512},{"date":"2026-03-24","close":13701.7715},{"date":"2026-03-25","close":13881.6631},{"date":"2026-03-26","close":13871.6689},{"date":"2026-03-27","close":13551.8613},{"date":"2026-03-30","close":12817.3018},{"date":"2026-03-31","close":12607.4287},{"date":"2026-04-01","close":13252.041},{"date":"2026-04-02","close":13022.1787},{"date":"2026-04-03","close":13456.918},{"date":"2026-04-06","close":13491.8975},{"date":"2026-04-07","close":13441.9268},{"date":"2026-04-08","close":13831.6934},{"date":"2026-04-09","close":13741.7471},{"date":"2026-04-10","close":13756.7383},{"date":"2026-04-13","close":13691.7773},{"date":"2026-04-14","close":14331.3926},{"date":"2026-04-15","close":15400.751},{"date":"2026-04-16","close":17164.6914},{"date":"2026-04-17","close":16704.9668},{"date":"2026-04-20","close":16640.0059},{"date":"2026-04-21","close":16999.791},{"date":"2026-04-22","close":16864.8711},{"date":"2026-04-23","close":16650.0},{"date":"2026-04-24","close":16635.0098},{"date":"2026-04-27","close":16570.0488},{"date":"2026-04-28","close":16650.0},{"date":"2026-04-29","close":16550.0},{"date":"2026-04-30","close":16670.0},{"date":"2026-05-04","close":17755.0},{"date":"2026-05-06","close":18280.0},{"date":"2026-05-07","close":18695.0},{"date":"2026-05-08","close":18430.0},{"date":"2026-05-11","close":18975.0},{"date":"2026-05-12","close":19785.0},{"date":"2026-05-13","close":20150.0},{"date":"2026-05-14","close":19340.0},{"date":"2026-05-15","close":19135.0},{"date":"2026-05-18","close":18520.0},{"date":"2026-05-19","close":18275.0},{"date":"2026-05-20","close":18265.0},{"date":"2026-05-21","close":18935.0},{"date":"2026-05-22","close":21650.0},{"date":"2026-05-26","close":22665.0},{"date":"2026-05-27","close":21585.0},{"date":"2026-05-28","close":21200.0},{"date":"2026-05-29","close":22780.0},{"date":"2026-06-01","close":22720.0},{"date":"2026-06-02","close":22480.0},{"date":"2026-06-04","close":21585.0},{"date":"2026-06-05","close":21680.0},{"date":"2026-06-08","close":19645.0},{"date":"2026-06-09","close":20900.0},{"date":"2026-06-10","close":19255.0},{"date":"2026-06-11","close":19870.0},{"date":"2026-06-12","close":20160.0},{"date":"2026-06-15","close":20985.0},{"date":"2026-06-16","close":21240.0},{"date":"2026-06-17","close":20435.0},{"date":"2026-06-18","close":20285.0},{"date":"2026-06-19","close":20225.0},{"date":"2026-06-22","close":20360.0},{"date":"2026-06-23","close":20855.0},{"date":"2026-06-24","close":21560.0},{"date":"2026-06-25","close":20370.0},{"date":"2026-06-26","close":18750.0},{"date":"2026-06-29","close":19770.0},{"date":"2026-06-30","close":20395.0},{"date":"2026-07-01","close":20425.0},{"date":"2026-07-02","close":20005.0},{"date":"2026-07-03","close":19455.0},{"date":"2026-07-06","close":19580.0},{"date":"2026-07-07","close":19355.0},{"date":"2026-07-08","close":18135.0},{"date":"2026-07-09","close":18370.0},{"date":"2026-07-10","close":18315.0},{"date":"2026-07-13","close":17560.0},{"date":"2026-07-14","close":16820.0},{"date":"2026-07-15","close":16540.0},{"date":"2026-07-16","close":15975.0},{"date":"2026-07-20","close":15140.0},{"date":"2026-07-21","close":15410.0},{"date":"2026-07-22","close":15730.0},{"date":"2026-07-23","close":15455.0},{"date":"2026-07-24","close":15130.0},{"date":"2026-07-27","close":15070.0},{"date":"2026-07-28","close":15100.0},{"date":"2026-07-29","close":14645.0},{"date":"2026-07-30","close":14195.0},{"date":"2026-07-31","close":15535.0},{"date":"2026-08-03","close":15580.0},{"date":"2026-08-04","close":16490.0},{"date":"2026-08-05","close":17305.0},{"date":"2026-08-06","close":16815.0},{"date":"2026-08-07","close":16505.0},{"date":"2026-08-10","close":17325.0},{"date":"2026-08-11","close":16925.0},{"date":"2026-08-12","close":17050.0},{"date":"2026-08-13","close":17290.0},{"date":"2026-08-14","close":17350.0},{"date":"2026-08-18","close":17120.0},{"date":"2026-08-19","close":16505.0},{"date":"2026-08-20","close":16520.0},{"date":"2026-08-21","close":16010.0},{"date":"2026-08-24","close":16700.0},{"date":"2026-08-25","close":16270.0},{"date":"2026-08-26","close":16415.0},{"date":"2026-08-27","close":16120.0},{"date":"2026-08-28","close":16305.0},{"date":"2026-08-31","close":15680.0},{"date":"2026-09-01","close":15765.0},{"date":"2026-09-02","close":15305.0},{"date":"2026-09-03","close":15265.0},{"date":"2026-09-04","close":15580.0},{"date":"2026-09-07","close":15395.0},{"date":"2026-09-08","close":15390.0},{"date":"2026-09-09","close":15755.0},{"date":"2026-09-10","close":15430.0},{"date":"2026-09-11","close":15185.0},{"date":"2026-09-14","close":15085.0},{"date":"2026-09-15","close":15430.0},{"date":"2026-09-16","close":15600.0},{"date":"2026-09-17","close":15730.0},{"date":"2026-09-18","close":16570.0},{"date":"2026-09-21","close":16320.0},{"date":"2026-09-22","close":16285.0},{"date":"2026-09-23","close":16915.0},{"date":"2026-09-28","close":16425.0},{"date":"2026-09-29","close":16130.0},{"date":"2026-09-30","close":16065.0},{"date":"2026-10-01","close":16385.0},{"date":"2026-10-02","close":16065.0},{"date":"2026-10-06","close":15650.0},{"date":"2026-10-07","close":15470.0},{"date":"2026-10-08","close":15080.0},{"date":"2026-10-12","close":14710.0},{"date":"2026-10-13","close":14195.0},{"date":"2026-10-14","close":14100.0},{"date":"2026-10-15","close":13160.0},{"date":"2026-10-16","close":13685.0},{"date":"2026-10-19","close":13250.0},{"date":"2026-10-20","close":12995.0},{"date":"2026-10-21","close":13205.0},{"date":"2026-10-22","close":13030.0},{"date":"2026-10-23","close":12925.0}],"chart_data":[{"date":"2025-03-11","open":9413,"high":9413,"low":9279,"close":9364,"volume":86916},{"date":"2025-03-12","open":9619,"high":9619,"low":9504,"close":9549,"volume":85901},{"date":"2025-03-13","open":9654,"high":10021,"low":9654,"close":9862,"volume":144268},{"date":"2025-03-14","open":9892,"high":10021,"low":9862,"close":9987,"volume":86890},{"date":"2025-03-17","open":10620,"high":10620,"low":10385,"close":10515,"volume":88118},{"date":"2025-03-18","open":10655,"high":10655,"low":10470,"close":10580,"volume":318989},{"date":"2025-03-19","open":10390,"high":10390,"low":10311,"close":10316,"volume":249979},{"date":"2025-03-20","open":10605,"high":10605,"low":10375,"close":10550,"volume":229889},{"date":"2025-03-21","open":10142,"high":10142,"low":9908,"close":10062,"volume":250082},{"date":"2025-03-24","open":10061,"high":10331,"low":10061,"close":10316,"volume":284436},{"date":"2025-03-25","open":10683,"high":10683,"low":10605,"close":10630,"volume":268969},{"date":"2025-03-26","open":10635,"high":10714,"low":10605,"close":10679,"volume":179349},{"date":"2025-03-27","open":10360,"high":10360,"low":10196,"close":10231,"volume":211233},{"date":"2025-03-28","open":10241,"high":10241,"low":10146,"close":10241,"volume":187588},{"date":"2025-03-31","open":9977,"high":9977,"low":9563,"close":9678,"volume":173071},{"date":"2025-04-01","open":9783,"high":9898,"low":9783,"close":9828,"volume":3024},{"date":"2025-04-02","open":10091,"high":10091,"low":9862,"close":9957,"volume":2116},{"date":"2025-04-03","open":9792,"high":9792,"low":9618,"close":9683,"volume":3753},{"date":"2025-04-04","open":9578,"high":9578,"low":9275,"close":9310,"volume":6046},{"date":"2025-04-07","open":8617,"high":8771,"low":8219,"close":8219,"volume":95568},{"date":"2025-04-08","open":9355,"high":9355,"low":9021,"close":9250,"volume":249959},{"date":"2025-04-09","open":8897,"high":8956,"low":8673,"close":8777,"volume":125375},{"date":"2025-04-10","open":9315,"high":10051,"low":9315,"close":9882,"volume":437209},{"date":"2025-04-11","open":9718,"high":9823,"low":9464,"close":9823,"volume":176846},{"date":"2025-04-14","open":9858,"high":9858,"low":9723,"close":9838,"volume":103789},{"date":"2025-04-15","open":9624,"high":9629,"low":9509,"close":9519,"volume":117422},{"date":"2025-04-16","open":9499,"high":9499,"low":9355,"close":9389,"volume":107505},{"date":"2025-04-17","open":9235,"high":9250,"low":9095,"close":9220,"volume":110429},{"date":"2025-04-18","open":9215,"high":9215,"low":8971,"close":9080,"volume":105371},{"date":"2025-04-21","open":9080,"high":9205,"low":8991,"close":9135,"volume":103816},{"date":"2025-04-22","open":9021,"high":9041,"low":8966,"close":8991,"volume":104016},{"date":"2025-04-23","open":9478,"high":9478,"low":9314,"close":9329,"volume":93936},{"date":"2025-04-24","open":9340,"high":9649,"low":9340,"close":9464,"volume":88648},{"date":"2025-04-25","open":9752,"high":9922,"low":9697,"close":9897,"volume":138596},{"date":"2025-04-28","open":9952,"high":9957,"low":9742,"close":9947,"volume":94290},{"date":"2025-04-29","open":9962,"high":9982,"low":9623,"close":9967,"volume":93528},{"date":"2025-04-30","open":9903,"high":9903,"low":9738,"close":9743,"volume":108868},{"date":"2025-05-02","open":10031,"high":10166,"low":9897,"close":9897,"volume":106812},{"date":"2025-05-07","open":10191,"high":10191,"low":9897,"close":10002,"volume":80933},{"date":"2025-05-08","open":9752,"high":9997,"low":9742,"close":9897,"volume":26053},{"date":"2025-05-09","open":10535,"high":10535,"low":10341,"close":10450,"volume":20450},{"date":"2025-05-12","open":10450,"high":10724,"low":10450,"close":10724,"volume":10755},{"date":"2025-05-13","open":10959,"high":11038,"low":10669,"close":10814,"volume":10788},{"date":"2025-05-14","open":11128,"high":11128,"low":10640,"close":11093,"volume":8043},{"date":"2025-05-15","open":11098,"high":11303,"low":10914,"close":11058,"volume":11268},{"date":"2025-05-16","open":10949,"high":11183,"low":10949,"close":11118,"volume":3883},{"date":"2025-05-19","open":11456,"high":11456,"low":11237,"close":11272,"volume":5357},{"date":"2025-05-20","open":11492,"high":11517,"low":11397,"close":11407,"volume":13494},{"date":"2025-05-21","open":11751,"high":11751,"low":11427,"close":11646,"volume":12281},{"date":"2025-05-22","open":11327,"high":11342,"low":10759,"close":11342,"volume":7424},{"date":"2025-05-23","open":12219,"high":12303,"low":11979,"close":12129,"volume":27589},{"date":"2025-05-26","open":12129,"high":12239,"low":11930,"close":12199,"volume":19685},{"date":"2025-05-27","open":12199,"high":12244,"low":12084,"close":12154,"volume":8389},{"date":"2025-05-28","open":12254,"high":12398,"low":12254,"close":12398,"volume":12935},{"date":"2025-05-29","open":12397,"high":12616,"low":12397,"close":12527,"volume":21097},{"date":"2025-05-30","open":11955,"high":12019,"low":11745,"close":11994,"volume":14539},{"date":"2025-06-02","open":11636,"high":11865,"low":11636,"close":11705,"volume":6094},{"date":"2025-06-04","open":11790,"high":11994,"low":11790,"close":11940,"volume":10883},{"date":"2025-06-05","open":11940,"high":11945,"low":11795,"close":11885,"volume":4454},{"date":"2025-06-09","open":11895,"high":12074,"low":11895,"close":12019,"volume":8857},{"date":"2025-06-10","open":12104,"high":12189,"low":12054,"close":12184,"volume":7294},{"date":"2025-06-11","open":12174,"high":12184,"low":12049,"close":12129,"volume":6755},{"date":"2025-06-12","open":12224,"high":12313,"low":12124,"close":12159,"volume":17998},{"date":"2025-06-13","open":12019,"high":12074,"low":11765,"close":11845,"volume":32410},{"date":"2025-06-16","open":11994,"high":11994,"low":11745,"close":11880,"volume":7539},{"date":"2025-06-17","open":12159,"high":12184,"low":11925,"close":12124,"volume":12279},{"date":"2025-06-18","open":12184,"high":12184,"low":11959,"close":12054,"volume":4567},{"date":"2025-06-19","open":12154,"high":12179,"low":12054,"close":12089,"volume":4859},{"date":"2025-06-20","open":12219,"high":12219,"low":12054,"close":12124,"volume":9836},{"date":"2025-06-23","open":12069,"high":12069,"low":11994,"close":11994,"volume":6006},{"date":"2025-06-24","open":11994,"high":12029,"low":11955,"close":11984,"volume":7154},{"date":"2025-06-25","open":11984,"high":12109,"low":11984,"close":12104,"volume":4710},{"date":"2025-06-26","open":11885,"high":11895,"low":11670,"close":11895,"volume":4663},{"date":"2025-06-27","open":12049,"high":12089,"low":12024,"close":12089,"volume":12000},{"date":"2025-06-30","open":12089,"high":12249,"low":12034,"close":12094,"volume":6133},{"date":"2025-07-01","open":12159,"high":12378,"low":12159,"close":12358,"volume":8548},{"date":"2025-07-02","open":12239,"high":12303,"low":12004,"close":12283,"volume":5105},{"date":"2025-07-03","open":12761,"high":12761,"low":12579,"close":12602,"volume":8442},{"date":"2025-07-04","open":12782,"high":13006,"low":12782,"close":12951,"volume":17951},{"date":"2025-07-07","open":12960,"high":13030,"low":12757,"close":13025,"volume":10793},{"date":"2025-07-08","open":13065,"high":13065,"low":12956,"close":13001,"volume":12559},{"date":"2025-07-09","open":12986,"high":12986,"low":12857,"close":12956,"volume":9643},{"date":"2025-07-10","open":13096,"high":13096,"low":12956,"close":12966,"volume":12263},{"date":"2025-07-11","open":13060,"high":13060,"low":12930,"close":13035,"volume":7899},{"date":"2025-07-14","open":12602,"high":12616,"low":12517,"close":12587,"volume":26874},{"date":"2025-07-15","open":12847,"high":12941,"low":12802,"close":12936,"volume":37275},{"date":"2025-07-16","open":12906,"high":12930,"low":12801,"close":12831,"volume":10031},{"date":"2025-07-17","open":13384,"high":13524,"low":13364,"close":13519,"volume":42803},{"date":"2025-07-18","open":14002,"high":14047,"low":13863,"close":14037,"volume":25591},{"date":"2025-07-21","open":14037,"high":14082,"low":13962,"close":14017,"volume":25984},{"date":"2025-07-22","open":13678,"high":13718,"low":13534,"close":13633,"volume":26155},{"date":"2025-07-23","open":13359,"high":13361,"low":13259,"close":13349,"volume":23743},{"date":"2025-07-24","open":13747,"high":13747,"low":13538,"close":13573,"volume":32464},{"date":"2025-07-25","open":13946,"high":13946,"low":13369,"close":13538,"volume":8840},{"date":"2025-07-28","open":13399,"high":13434,"low":13359,"close":13389,"volume":26283},{"date":"2025-07-29","open":13424,"high":13429,"low":13250,"close":13394,"volume":12106},{"date":"2025-07-30","open":13120,"high":13120,"low":12975,"close":13070,"volume":27296},{"date":"2025-07-31","open":13071,"high":13329,"low":13071,"close":13279,"volume":51991},{"date":"2025-08-01","open":12951,"high":12991,"low":12857,"close":12976,"volume":20338},{"date":"2025-08-04","open":12975,"high":12975,"low":12233,"close":12597,"volume":11120},{"date":"2025-08-05","open":12851,"high":12945,"low":12582,"close":12916,"volume":30913},{"date":"2025-08-06","open":13225,"high":13309,"low":13210,"close":13309,"volume":45268},{"date":"2025-08-07","open":13210,"high":13663,"low":13110,"close":13110,"volume":32066},{"date":"2025-08-08","open":13030,"high":13050,"low":12955,"close":13050,"volume":9945},{"date":"2025-08-11","open":13045,"high":13095,"low":13025,"close":13085,"volume":12747},{"date":"2025-08-12","open":13349,"high":13349,"low":13210,"close":13225,"volume":8866},{"date":"2025-08-13","open":13474,"high":13474,"low":13329,"close":13354,"volume":7050},{"date":"2025-08-14","open":13464,"high":13464,"low":13319,"close":13394,"volume":6171},{"date":"2025-08-18","open":13394,"high":13394,"low":13279,"close":13309,"volume":7045},{"date":"2025-08-19","open":13349,"high":13354,"low":13299,"close":13319,"volume":6191},{"date":"2025-08-20","open":12896,"high":13015,"low":12896,"close":12916,"volume":9787},{"date":"2025-08-21","open":12886,"high":12886,"low":12736,"close":12851,"volume":17590},{"date":"2025-08-22","open":12802,"high":12802,"low":12642,"close":12687,"volume":6124},{"date":"2025-08-25","open":12841,"high":13279,"low":12727,"close":13050,"volume":42424},{"date":"2025-08-26","open":12981,"high":12981,"low":12877,"close":12951,"volume":3682},{"date":"2025-08-27","open":13279,"high":13279,"low":13190,"close":13200,"volume":3041},{"date":"2025-08-28","open":13225,"high":13225,"low":13065,"close":13095,"volume":6229},{"date":"2025-08-29","open":13489,"high":13504,"low":13429,"close":13449,"volume":12468},{"date":"2025-09-01","open":13444,"high":13444,"low":13284,"close":13319,"volume":5290},{"date":"2025-09-02","open":13608,"high":13608,"low":13309,"close":13334,"volume":7454},{"date":"2025-09-03","open":13334,"high":13378,"low":13215,"close":13250,"volume":4640},{"date":"2025-09-04","open":13170,"high":13205,"low":13135,"close":13190,"volume":3551},{"date":"2025-09-05","open":13299,"high":13409,"low":13264,"close":13324,"volume":6151},{"date":"2025-09-08","open":13324,"high":13359,"low":13274,"close":13274,"volume":6987},{"date":"2025-09-09","open":13279,"high":13284,"low":13200,"close":13250,"volume":16662},{"date":"2025-09-10","open":13658,"high":13708,"low":13384,"close":13628,"volume":33605},{"date":"2025-09-11","open":13708,"high":13708,"low":13583,"close":13633,"volume":18502},{"date":"2025-09-12","open":13941,"high":13941,"low":13827,"close":13832,"volume":6989},{"date":"2025-09-15","open":14465,"high":14639,"low":14460,"close":14475,"volume":19879},{"date":"2025-09-16","open":14883,"high":14883,"low":14744,"close":14774,"volume":46709},{"date":"2025-09-17","open":14958,"high":15103,"low":14958,"close":15013,"volume":53216},{"date":"2025-09-18","open":15914,"high":16168,"low":15610,"close":16149,"volume":71098},{"date":"2025-09-19","open":16646,"high":16865,"low":16646,"close":16726,"volume":119173},{"date":"2025-09-22","open":17683,"high":18155,"low":17683,"close":18061,"volume":131744},{"date":"2025-09-23","open":17533,"high":17533,"low":17279,"close":17389,"volume":95473},{"date":"2025-09-24","open":18141,"high":18146,"low":17982,"close":18111,"volume":58736},{"date":"2025-09-25","open":18110,"high":18454,"low":18072,"close":18290,"volume":53813},{"date":"2025-09-26","open":18057,"high":18231,"low":18057,"close":18191,"volume":61850},{"date":"2025-09-29","open":18191,"high":18191,"low":18047,"close":18171,"volume":28656},{"date":"2025-09-30","open":17578,"high":17658,"low":17553,"close":17633,"volume":45977},{"date":"2025-10-01","open":17473,"high":17473,"low":17384,"close":17409,"volume":46421},{"date":"2025-10-02","open":17821,"high":17821,"low":17698,"close":17728,"volume":47279},{"date":"2025-10-10","open":21348,"high":21702,"low":19231,"close":21648,"volume":185510},{"date":"2025-10-13","open":20602,"high":22514,"low":20487,"close":21259,"volume":138189},{"date":"2025-10-14","open":22809,"high":23411,"low":22515,"close":22649,"volume":189108},{"date":"2025-10-15","open":22948,"high":23187,"low":22850,"close":23157,"volume":117019},{"date":"2025-10-16","open":22987,"high":22987,"low":22643,"close":22923,"volume":99110},{"date":"2025-10-17","open":20652,"high":21119,"low":20407,"close":20582,"volume":194574},{"date":"2025-10-20","open":20706,"high":21493,"low":20706,"close":21438,"volume":100931},{"date":"2025-10-21","open":20113,"high":20377,"low":20034,"close":20338,"volume":121020},{"date":"2025-10-22","open":19475,"high":19535,"low":19196,"close":19356,"volume":98922},{"date":"2025-10-23","open":18106,"high":20387,"low":18082,"close":20133,"volume":416292},{"date":"2025-10-24","open":20288,"high":20288,"low":19884,"close":20193,"volume":94359},{"date":"2025-10-27","open":20198,"high":20338,"low":20163,"close":20308,"volume":89477},{"date":"2025-10-28","open":20706,"high":20711,"low":20447,"close":20507,"volume":76558},{"date":"2025-10-29","open":20133,"high":20208,"low":19810,"close":20128,"volume":83723},{"date":"2025-10-30","open":20487,"high":20527,"low":20293,"close":20417,"volume":50868},{"date":"2025-10-31","open":20850,"high":21019,"low":20656,"close":20970,"volume":49531},{"date":"2025-11-03","open":21418,"high":21418,"low":21219,"close":21329,"volume":50142,"rsi_14":42.46,"sma_20":20519.45,"sma_60":16317.12,"sma_120":14311.17},{"date":"2025-11-04","open":20244,"high":20264,"low":19925,"close":20044,"volume":122083,"rsi_14":33.66,"sma_20":20640.05,"sma_60":16441.3,"sma_120":14395.77},{"date":"2025-11-05","open":18878,"high":19197,"low":18748,"close":19182,"volume":90265,"rsi_14":31.58,"sma_20":20728.75,"sma_60":16545.8,"sma_120":14468.59},{"date":"2025-11-06","open":19754,"high":20118,"low":19641,"close":19864,"volume":196962,"rsi_14":45.78,"sma_20":20835.65,"sma_60":16655.13,"sma_120":14544.82},{"date":"2025-11-07","open":19131,"high":19131,"low":18988,"close":19052,"volume":47553,"rsi_14":35.89,"sma_20":20705.8,"sma_60":16754.25,"sma_120":14613.52},{"date":"2025-11-10","open":19515,"high":19665,"low":19292,"close":19615,"volume":48529,"rsi_14":45.44,"sma_20":20623.55,"sma_60":16863.75,"sma_120":14684.6},{"date":"2025-11-11","open":19302,"high":19337,"low":19197,"close":19277,"volume":67651,"rsi_14":49.45,"sma_20":20454.85,"sma_60":16967.02,"sma_120":14753.14},{"date":"2025-11-12","open":19028,"high":19182,"low":18928,"close":19127,"volume":33364,"rsi_14":42.43,"sma_20":20253.2,"sma_60":17065.45,"sma_120":14819.93},{"date":"2025-11-13","open":18268,"high":18602,"low":18193,"close":18418,"volume":73137,"rsi_14":37.77,"sma_20":20027.15,"sma_60":17149.7,"sma_120":14879.42},{"date":"2025-11-14","open":17154,"high":17164,"low":16636,"close":16736,"volume":152179,"rsi_14":29.85,"sma_20":19834.75,"sma_60":17205.45,"sma_120":14923.87},{"date":"2025-11-17","open":17135,"high":17653,"low":17135,"close":17498,"volume":139479,"rsi_14":34.04,"sma_20":19637.6,"sma_60":17275.32,"sma_120":14972.67},{"date":"2025-11-18","open":16925,"high":17060,"low":16641,"close":16776,"volume":52277,"rsi_14":32.84,"sma_20":19459.4,"sma_60":17332.98,"sma_120":15018.0},{"date":"2025-11-19","open":16895,"high":17100,"low":16875,"close":17030,"volume":39051,"rsi_14":32.6,"sma_20":19343.0,"sma_60":17401.6,"sma_120":15058.88},{"date":"2025-11-20","open":17429,"high":17778,"low":17389,"close":17713,"volume":33269,"rsi_14":33.48,"sma_20":19221.9,"sma_60":17482.68,"sma_120":15104.86},{"date":"2025-11-21","open":16049,"high":16438,"low":16034,"close":16223,"volume":52350,"rsi_14":26.77,"sma_20":19023.25,"sma_60":17541.67,"sma_120":15138.79},{"date":"2025-11-24","open":16378,"high":16577,"low":16378,"close":16547,"volume":42304,"rsi_14":32.57,"sma_20":18835.05,"sma_60":17599.98,"sma_120":15173.39},{"date":"2025-11-25","open":17792,"high":18012,"low":17483,"close":17558,"volume":21265,"rsi_14":42.02,"sma_20":18687.5,"sma_60":17676.83,"sma_120":15215.34},{"date":"2025-11-26","open":17369,"high":17578,"low":17234,"close":17573,"volume":16921,"rsi_14":37.96,"sma_20":18559.65,"sma_60":17749.77,"sma_120":15261.87},{"date":"2025-11-27","open":17414,"high":17424,"low":17264,"close":17334,"volume":12703,"rsi_14":40.63,"sma_20":18408.1,"sma_60":17821.37,"sma_120":15309.26},{"date":"2025-11-28","open":17334,"high":17573,"low":17304,"close":17573,"volume":10931,"rsi_14":38.39,"sma_20":18240.85,"sma_60":17891.07,"sma_120":15356.69},{"date":"2025-12-01","open":17912,"high":17912,"low":17483,"close":17628,"volume":36407,"rsi_14":40.37,"sma_20":18058.4,"sma_60":17963.85,"sma_120":15405.04},{"date":"2025-12-02","open":17170,"high":17374,"low":17170,"close":17254,"volume":19090,"rsi_14":39.31,"sma_20":17921.55,"sma_60":18030.13,"sma_120":15449.15},{"date":"2025-12-03","open":17568,"high":17757,"low":17568,"close":17737,"volume":23334,"rsi_14":46.3,"sma_20":17852.05,"sma_60":18105.9,"sma_120":15495.92},{"date":"2025-12-04","open":18031,"high":18181,"low":18031,"close":18106,"volume":21974,"rsi_14":60.23,"sma_20":17766.9,"sma_60":18188.83,"sma_120":15546.24},{"date":"2025-12-05","open":19187,"high":19187,"low":18943,"close":19127,"volume":57772,"rsi_14":61.68,"sma_20":17773.6,"sma_60":18286.62,"sma_120":15604.85},{"date":"2025-12-08","open":18764,"high":18818,"low":18604,"close":18788,"volume":41323,"rsi_14":65.12,"sma_20":17735.15,"sma_60":18379.57,"sma_120":15663.24},{"date":"2025-12-09","open":18923,"high":18923,"low":18764,"close":18793,"volume":23874,"rsi_14":63.8,"sma_20":17713.9,"sma_60":18473.0,"sma_120":15721.38},{"date":"2025-12-10","open":18868,"high":18868,"low":18704,"close":18734,"volume":18449,"rsi_14":59.03,"sma_20":17697.15,"sma_60":18559.13,"sma_120":15776.99},{"date":"2025-12-11","open":18305,"high":18305,"low":17982,"close":18111,"volume":31681,"rsi_14":69.02,"sma_20":17685.25,"sma_60":18634.77,"sma_120":15827.98},{"date":"2025-12-12","open":18300,"high":18455,"low":18300,"close":18445,"volume":20265,"rsi_14":69.09,"sma_20":17773.6,"sma_60":18712.65,"sma_120":15881.46},{"date":"2025-12-15","open":17902,"high":17942,"low":17882,"close":17942,"volume":16163,"rsi_14":54.76,"sma_20":17798.6,"sma_60":18771.4,"sma_120":15930.44},{"date":"2025-12-16","open":17120,"high":17152,"low":16841,"close":16921,"volume":57330,"rsi_14":44.67,"sma_20":17808.45,"sma_60":18808.08,"sma_120":15971.97},{"date":"2025-12-17","open":17434,"high":17488,"low":17334,"close":17483,"volume":20506,"rsi_14":51.25,"sma_20":17833.85,"sma_60":18850.2,"sma_120":16018.28},{"date":"2025-12-18","open":16806,"high":16856,"low":16741,"close":16846,"volume":26076,"rsi_14":44.31,"sma_20":17793.1,"sma_60":18862.7,"sma_120":16058.27},{"date":"2025-12-19","open":16931,"high":17035,"low":16851,"close":17010,"volume":13933,"rsi_14":45.25,"sma_20":17835.15,"sma_60":18868.32,"sma_120":16101.37},{"date":"2025-12-22","open":17623,"high":17628,"low":17429,"close":17603,"volume":15777,"rsi_14":52.6,"sma_20":17890.75,"sma_60":18861.58,"sma_120":16147.81},{"date":"2025-12-23","open":18694,"high":18903,"low":18654,"close":18903,"volume":78535,"rsi_14":57.74,"sma_20":17961.0,"sma_60":18887.82,"sma_120":16205.08},{"date":"2025-12-24","open":18300,"high":18300,"low":18001,"close":18161,"volume":71461,"rsi_14":50.35,"sma_20":17993.25,"sma_60":18889.6,"sma_120":16253.95},{"date":"2025-12-26","open":17668,"high":17807,"low":17434,"close":17777,"volume":71298,"rsi_14":40.71,"sma_20":18015.5,"sma_60":18881.97,"sma_120":16300.23},{"date":"2025-12-29","open":16620,"high":17045,"low":16620,"close":16740,"volume":163960,"rsi_14":36.89,"sma_20":17971.0,"sma_60":18857.75,"sma_120":16334.73},{"date":"2025-12-30","open":16745,"high":17085,"low":16560,"close":16995,"volume":40986,"rsi_14":38.8,"sma_20":17936.5,"sma_60":18838.12,"sma_120":16368.44},{"date":"2026-01-02","open":16685,"high":16870,"low":16655,"close":16830,"volume":62119,"rsi_14":38.31,"sma_20":17912.5,"sma_60":18824.7,"sma_120":16400.16},{"date":"2026-01-05","open":17200,"high":17325,"low":17185,"close":17290,"volume":83641,"rsi_14":44.66,"sma_20":17887.25,"sma_60":18822.68,"sma_120":16435.92},{"date":"2026-01-06","open":17724,"high":17934,"low":17724,"close":17924,"volume":78938,"rsi_14":46.6,"sma_20":17875.25,"sma_60":18825.93,"sma_120":16477.34},{"date":"2026-01-07","open":18099,"high":18239,"low":18034,"close":18054,"volume":54703,"rsi_14":50.34,"sma_20":17818.5,"sma_60":18765.97,"sma_120":16519.77},{"date":"2026-01-08","open":18049,"high":18159,"low":17909,"close":17909,"volume":44261,"rsi_14":56.42,"sma_20":17771.5,"sma_60":18710.07,"sma_120":16560.4},{"date":"2026-01-09","open":18009,"high":18159,"low":18004,"close":18069,"volume":31405,"rsi_14":53.85,"sma_20":17732.25,"sma_60":18633.67,"sma_120":16606.1},{"date":"2026-01-12","open":18069,"high":18079,"low":17949,"close":18004,"volume":47656,"rsi_14":58.76,"sma_20":17692.75,"sma_60":18547.7,"sma_120":16648.36},{"date":"2026-01-13","open":18434,"high":18534,"low":18399,"close":18519,"volume":47766,"rsi_14":60.93,"sma_20":17710.25,"sma_60":18474.22,"sma_120":16695.78},{"date":"2026-01-14","open":18354,"high":18369,"low":18284,"close":18344,"volume":27321,"rsi_14":55.49,"sma_20":17702.25,"sma_60":18436.87,"sma_120":16736.0},{"date":"2026-01-15","open":18599,"high":18794,"low":18599,"close":18794,"volume":46547,"rsi_14":48.42,"sma_20":17742.0,"sma_60":18392.73,"sma_120":16775.66},{"date":"2026-01-16","open":18344,"high":18469,"low":18294,"close":18459,"volume":120606,"rsi_14":52.41,"sma_20":17816.25,"sma_60":18361.37,"sma_120":16812.69},{"date":"2026-01-19","open":18514,"high":18519,"low":18339,"close":18404,"volume":45585,"rsi_14":56.14,"sma_20":17859.5,"sma_60":18345.45,"sma_120":16852.47},{"date":"2026-01-20","open":18404,"high":18404,"low":18224,"close":18224,"volume":44888,"rsi_14":69.93,"sma_20":17925.75,"sma_60":18313.58,"sma_120":16893.11},{"date":"2026-01-21","open":18189,"high":18189,"low":18044,"close":18099,"volume":51995,"rsi_14":65.37,"sma_20":17977.5,"sma_60":18278.63,"sma_120":16930.83},{"date":"2026-01-22","open":17994,"high":18159,"low":17979,"close":18024,"volume":33887,"rsi_14":67.05,"sma_20":17995.75,"sma_60":18240.52,"sma_120":16968.22},{"date":"2026-01-23","open":18239,"high":18259,"low":18054,"close":18224,"volume":36476,"rsi_14":64.41,"sma_20":17958.75,"sma_60":18202.42,"sma_120":17008.53},{"date":"2026-01-26","open":17190,"high":17494,"low":17100,"close":17494,"volume":103796,"rsi_14":43.56,"sma_20":17922.5,"sma_60":18158.47,"sma_120":17042.72},{"date":"2026-01-27","open":17489,"high":17489,"low":16790,"close":16990,"volume":113186,"rsi_14":35.67,"sma_20":17880.25,"sma_60":18101.28,"sma_120":17075.39},{"date":"2026-01-28","open":16995,"high":17385,"low":16945,"close":17030,"volume":74082,"rsi_14":37.81,"sma_20":17894.75,"sma_60":18035.53,"sma_120":17106.66},{"date":"2026-01-29","open":17035,"high":17080,"low":16945,"close":17020,"volume":61627,"rsi_14":34.83,"sma_20":17896.0,"sma_60":17963.63,"sma_120":17140.38},{"date":"2026-01-30","open":16430,"high":16480,"low":16255,"close":16290,"volume":91423,"rsi_14":29.21,"sma_20":17869.0,"sma_60":17901.02,"sma_120":17171.16},{"date":"2026-02-02","open":15796,"high":15885,"low":15511,"close":15616,"volume":63324,"rsi_14":16.1,"sma_20":17785.25,"sma_60":17841.52,"sma_120":17193.66},{"date":"2026-02-03","open":15825,"high":16420,"low":15801,"close":16125,"volume":43679,"rsi_14":25.97,"sma_20":17695.25,"sma_60":17779.13,"sma_120":17217.13},{"date":"2026-02-04","open":15761,"high":16125,"low":15721,"close":15845,"volume":40711,"rsi_14":16.85,"sma_20":17584.75,"sma_60":17725.62,"sma_120":17239.93},{"date":"2026-02-05","open":15176,"high":15371,"low":15176,"close":15226,"volume":40788,"rsi_14":15.84,"sma_20":17450.5,"sma_60":17652.38,"sma_120":17258.07},{"date":"2026-02-06","open":14511,"high":14516,"low":13742,"close":14516,"volume":75082,"rsi_14":13.91,"sma_20":17272.75,"sma_60":17572.97,"sma_120":17269.99},{"date":"2026-02-09","open":15511,"high":16630,"low":15511,"close":15656,"volume":58028,"rsi_14":29.76,"sma_20":17155.25,"sma_60":17515.05,"sma_120":17290.25},{"date":"2026-02-10","open":15521,"high":15531,"low":15366,"close":15501,"volume":33010,"rsi_14":29.62,"sma_20":17004.25,"sma_60":17466.58,"sma_120":17308.14},{"date":"2026-02-11","open":15141,"high":15386,"low":15106,"close":15206,"volume":32488,"rsi_14":28.64,"sma_20":16847.25,"sma_60":17441.03,"sma_120":17323.24},{"date":"2026-02-12","open":14546,"high":14771,"low":14536,"close":14676,"volume":91603,"rsi_14":24.39,"sma_20":16641.25,"sma_60":17393.95,"sma_120":17334.63},{"date":"2026-02-13","open":14042,"high":14236,"low":13977,"close":14152,"volume":68775,"rsi_14":25.13,"sma_20":16425.75,"sma_60":17350.15,"sma_120":17341.57},{"date":"2026-02-19","open":14281,"high":14321,"low":14181,"close":14281,"volume":54481,"rsi_14":28.66,"sma_20":16219.5,"sma_60":17304.28,"sma_120":17352.94},{"date":"2026-02-20","open":14286,"high":14301,"low":14216,"close":14266,"volume":49790,"rsi_14":28.14,"sma_20":16021.5,"sma_60":17246.78,"sma_120":17364.73},{"date":"2026-02-23","open":13862,"high":13862,"low":13647,"close":13677,"volume":82936,"rsi_14":25.78,"sma_20":15800.25,"sma_60":17204.3,"sma_120":17372.98},{"date":"2026-02-24","open":13532,"high":13672,"low":13472,"close":13672,"volume":49990,"rsi_14":28.8,"sma_20":15582.5,"sma_60":17156.33,"sma_120":17378.16},{"date":"2026-02-25","open":13877,"high":13877,"low":13772,"close":13802,"volume":35387,"rsi_14":33.9,"sma_20":15361.25,"sma_60":17093.67,"sma_120":17385.25},{"date":"2026-02-26","open":14391,"high":14601,"low":14296,"close":14601,"volume":101947,"rsi_14":37.13,"sma_20":15216.5,"sma_60":17044.08,"sma_120":17396.92},{"date":"2026-02-27","open":14691,"high":14786,"low":14581,"close":14761,"volume":109444,"rsi_14":40.65,"sma_20":15105.0,"sma_60":17000.25,"sma_120":17410.81},{"date":"2026-03-03","open":14371,"high":14556,"low":14092,"close":14231,"volume":112285,"rsi_14":41.29,"sma_20":14965.0,"sma_60":16943.58,"sma_120":17417.33},{"date":"2026-03-04","open":14122,"high":14231,"low":13862,"close":13897,"volume":80821,"rsi_14":44.19,"sma_20":14808.75,"sma_60":16880.42,"sma_120":17422.13},{"date":"2026-03-05","open":14421,"high":14576,"low":14381,"close":14401,"volume":38610,"rsi_14":36.66,"sma_20":14714.25,"sma_60":16831.92,"sma_120":17431.03},{"date":"2026-03-06","open":14476,"high":14576,"low":14451,"close":14476,"volume":44865,"rsi_14":38.92,"sma_20":14657.25,"sma_60":16776.58,"sma_120":17441.24},{"date":"2026-03-09","open":14256,"high":14261,"low":13897,"close":14102,"volume":37617,"rsi_14":38.26,"sma_20":14556.0,"sma_60":16708.83,"sma_120":17448.83},{"date":"2026-03-10","open":14391,"high":14576,"low":14341,"close":14476,"volume":26849,"rsi_14":47.8,"sma_20":14487.5,"sma_60":16630.25,"sma_120":17458.43},{"date":"2026-03-11","open":14476,"high":14541,"low":14361,"close":14436,"volume":28678,"rsi_14":53.51,"sma_20":14448.0,"sma_60":16556.67,"sma_120":17468.12},{"date":"2026-03-12","open":14386,"high":14386,"low":14241,"close":14296,"volume":10650,"rsi_14":50.18,"sma_20":14437.0,"sma_60":16480.67,"sma_120":17476.83},{"date":"2026-03-13","open":14132,"high":14246,"low":14002,"close":14211,"volume":18023,"rsi_14":49.34,"sma_20":14364.75,"sma_60":16404.25,"sma_120":17481.69},{"date":"2026-03-16","open":14211,"high":14236,"low":14176,"close":14231,"volume":13692,"rsi_14":57.76,"sma_20":14301.25,"sma_60":16338.58,"sma_120":17486.67},{"date":"2026-03-17","open":14206,"high":14211,"low":14102,"close":14102,"volume":20484,"rsi_14":55.81,"sma_20":14246.0,"sma_60":16265.17,"sma_120":17488.91},{"date":"2026-03-18","open":14117,"high":14311,"low":14117,"close":14176,"volume":25928,"rsi_14":55.14,"sma_20":14221.0,"sma_60":16201.42,"sma_120":17486.41},{"date":"2026-03-19","open":14052,"high":14052,"low":13992,"close":14032,"volume":13790,"rsi_14":40.47,"sma_20":14215.0,"sma_60":16152.33,"sma_120":17480.21},{"date":"2026-03-20","open":13892,"high":13967,"low":13837,"close":13947,"volume":22082,"rsi_14":36.02,"sma_20":14198.25,"sma_60":16092.42,"sma_120":17471.31},{"date":"2026-03-23","open":13402,"high":13507,"low":13402,"close":13402,"volume":23808,"rsi_14":35.84,"sma_20":14155.0,"sma_60":16034.08,"sma_120":17448.39},{"date":"2026-03-24","open":13817,"high":13892,"low":13692,"close":13702,"volume":11482,"rsi_14":46.63,"sma_20":14156.25,"sma_60":15978.0,"sma_120":17423.16},{"date":"2026-03-25","open":13902,"high":13927,"low":13872,"close":13882,"volume":7906,"rsi_14":39.88,"sma_20":14166.75,"sma_60":15915.0,"sma_120":17388.29},{"date":"2026-03-26","open":13807,"high":13872,"low":13777,"close":13872,"volume":8806,"rsi_14":37.92,"sma_20":14170.25,"sma_60":15830.08,"sma_120":17358.95},{"date":"2026-03-27","open":13507,"high":13552,"low":13432,"close":13552,"volume":15821,"rsi_14":38.78,"sma_20":14117.75,"sma_60":15752.25,"sma_120":17320.92},{"date":"2026-03-30","open":12672,"high":12817,"low":12478,"close":12817,"volume":35139,"rsi_14":20.46,"sma_20":14020.5,"sma_60":15668.58,"sma_120":17275.28},{"date":"2026-03-31","open":12492,"high":12747,"low":12348,"close":12607,"volume":22961,"rsi_14":19.3,"sma_20":13939.25,"sma_60":15599.67,"sma_120":17228.71},{"date":"2026-04-01","open":13332,"high":13332,"low":13162,"close":13252,"volume":20328,"rsi_14":35.01,"sma_20":13907.0,"sma_60":15537.25,"sma_120":17187.68},{"date":"2026-04-02","open":13237,"high":13242,"low":12892,"close":13022,"volume":32713,"rsi_14":33.61,"sma_20":13838.0,"sma_60":15473.75,"sma_120":17149.22},{"date":"2026-04-03","open":13592,"high":13637,"low":13457,"close":13457,"volume":9566,"rsi_14":40.42,"sma_20":13787.0,"sma_60":15409.83,"sma_120":17116.26},{"date":"2026-04-06","open":13552,"high":13577,"low":13437,"close":13492,"volume":8003,"rsi_14":42.28,"sma_20":13756.5,"sma_60":15335.92,"sma_120":17080.92},{"date":"2026-04-07","open":13562,"high":13567,"low":13392,"close":13442,"volume":36470,"rsi_14":40.64,"sma_20":13704.75,"sma_60":15259.0,"sma_120":17012.48},{"date":"2026-04-08","open":13852,"high":13902,"low":13652,"close":13832,"volume":29609,"rsi_14":47.6,"sma_20":13674.5,"sma_60":15191.0,"sma_120":16950.53},{"date":"2026-04-09","open":13652,"high":13777,"low":13652,"close":13742,"volume":9962,"rsi_14":47.54,"sma_20":13646.75,"sma_60":15118.83,"sma_120":16876.25},{"date":"2026-04-10","open":13697,"high":13772,"low":13682,"close":13757,"volume":17774,"rsi_14":54.87,"sma_20":13624.0,"sma_60":15048.0,"sma_120":16797.85},{"date":"2026-04-13","open":13757,"high":13772,"low":13617,"close":13692,"volume":10574,"rsi_14":49.85,"sma_20":13597.0,"sma_60":14967.5,"sma_120":16720.86},{"date":"2026-04-14","open":14251,"high":14366,"low":14236,"close":14331,"volume":43820,"rsi_14":55.81,"sma_20":13608.5,"sma_60":14900.58,"sma_120":16668.72},{"date":"2026-04-15","open":15186,"high":15496,"low":15171,"close":15401,"volume":119618,"rsi_14":65.52,"sma_20":13669.75,"sma_60":14844.0,"sma_120":16618.37},{"date":"2026-04-16","open":16735,"high":17165,"low":16625,"close":17165,"volume":221474,"rsi_14":78.35,"sma_20":13826.5,"sma_60":14822.42,"sma_120":16591.89},{"date":"2026-04-17","open":16890,"high":16890,"low":16540,"close":16705,"volume":140659,"rsi_14":81.89,"sma_20":13964.5,"sma_60":14794.08,"sma_120":16569.77},{"date":"2026-04-20","open":16705,"high":16820,"low":16305,"close":16640,"volume":92496,"rsi_14":83.88,"sma_20":14126.5,"sma_60":14767.67,"sma_120":16540.62},{"date":"2026-04-21","open":16920,"high":17015,"low":16915,"close":17000,"volume":76573,"rsi_14":83.07,"sma_20":14291.5,"sma_60":14749.33,"sma_120":16513.98},{"date":"2026-04-22","open":16850,"high":16890,"low":16780,"close":16865,"volume":61763,"rsi_14":84.48,"sma_20":14440.75,"sma_60":14730.0,"sma_120":16485.26},{"date":"2026-04-23","open":16865,"high":16865,"low":16520,"close":16650,"volume":61611,"rsi_14":79.83,"sma_20":14579.75,"sma_60":14703.75,"sma_120":16453.08},{"date":"2026-04-24","open":16555,"high":16720,"low":16525,"close":16635,"volume":67433,"rsi_14":79.48,"sma_20":14734.0,"sma_60":14689.42,"sma_120":16423.94},{"date":"2026-04-27","open":16625,"high":16655,"low":16525,"close":16570,"volume":57702,"rsi_14":79.25,"sma_20":14921.75,"sma_60":14682.42,"sma_120":16391.85},{"date":"2026-04-28","open":16790,"high":17010,"low":16640,"close":16650,"volume":61301,"rsi_14":77.98,"sma_20":15124.0,"sma_60":14676.08,"sma_120":16355.81},{"date":"2026-04-29","open":16575,"high":16605,"low":16515,"close":16550,"volume":29558,"rsi_14":77.67,"sma_20":15288.5,"sma_60":14668.08,"sma_120":16315.86},{"date":"2026-04-30","open":16920,"high":17120,"low":16595,"close":16670,"volume":57172,"rsi_14":78.12,"sma_20":15470.5,"sma_60":14674.25,"sma_120":16287.63},{"date":"2026-05-04","open":17625,"high":17790,"low":17590,"close":17755,"volume":102385,"rsi_14":82.78,"sma_20":15685.0,"sma_60":14709.75,"sma_120":16275.63},{"date":"2026-05-06","open":18250,"high":18340,"low":18030,"close":18280,"volume":105129,"rsi_14":82.45,"sma_20":15924.0,"sma_60":14745.5,"sma_120":16262.32},{"date":"2026-05-07","open":18530,"high":18710,"low":18355,"close":18695,"volume":86958,"rsi_14":80.33,"sma_20":16186.25,"sma_60":14792.83,"sma_120":16259.23},{"date":"2026-05-08","open":18175,"high":18670,"low":18120,"close":18430,"volume":53987,"rsi_14":66.03,"sma_20":16415.75,"sma_60":14846.08,"sma_120":16249.23},{"date":"2026-05-11","open":19050,"high":19110,"low":18940,"close":18975,"volume":64918,"rsi_14":78.25,"sma_20":16677.0,"sma_60":14920.25,"sma_120":16246.61},{"date":"2026-05-12","open":20195,"high":20415,"low":18980,"close":19785,"volume":151728,"rsi_14":83.03,"sma_20":16978.0,"sma_60":14988.92,"sma_120":16251.98},{"date":"2026-05-13","open":19785,"high":20180,"low":19545,"close":20150,"volume":94650,"rsi_14":83.05,"sma_20":17300.5,"sma_60":15066.25,"sma_120":16266.42},{"date":"2026-05-14","open":19750,"high":19750,"low":19230,"close":19340,"volume":68938,"rsi_14":72.72,"sma_20":17550.5,"sma_60":15135.0,"sma_120":16288.02},{"date":"2026-05-15","open":19760,"high":19880,"low":19100,"close":19135,"volume":99763,"rsi_14":72.85,"sma_20":17736.75,"sma_60":15209.17,"sma_120":16301.56},{"date":"2026-05-18","open":18855,"high":18855,"low":18295,"close":18520,"volume":80807,"rsi_14":65.59,"sma_20":17804.0,"sma_60":15281.83,"sma_120":16315.99},{"date":"2026-05-19","open":18265,"high":18475,"low":18110,"close":18275,"volume":59649,"rsi_14":63.68,"sma_20":17882.0,"sma_60":15348.25,"sma_120":16326.27},{"date":"2026-05-20","open":18275,"high":18365,"low":18090,"close":18265,"volume":30958,"rsi_14":63.1,"sma_20":17962.75,"sma_60":15414.75,"sma_120":16330.77},{"date":"2026-05-21","open":18625,"high":18990,"low":18620,"close":18935,"volume":40304,"rsi_14":67.84,"sma_20":18059.0,"sma_60":15502.25,"sma_120":16353.27},{"date":"2026-05-22","open":21690,"high":21845,"low":21320,"close":21650,"volume":190801,"rsi_14":76.83,"sma_20":18297.75,"sma_60":15635.08,"sma_120":16395.71},{"date":"2026-05-26","open":22400,"high":23030,"low":21970,"close":22665,"volume":220294,"rsi_14":76.66,"sma_20":18598.0,"sma_60":15782.67,"sma_120":16438.17},{"date":"2026-05-27","open":21835,"high":21960,"low":20865,"close":21585,"volume":132535,"rsi_14":66.92,"sma_20":18845.0,"sma_60":15898.92,"sma_120":16471.5},{"date":"2026-05-28","open":21590,"high":21740,"low":20950,"close":21200,"volume":76615,"rsi_14":62.87,"sma_20":19076.0,"sma_60":16006.08,"sma_120":16503.17},{"date":"2026-05-29","open":22340,"high":22780,"low":22340,"close":22780,"volume":101451,"rsi_14":69.68,"sma_20":19382.0,"sma_60":16148.42,"sma_120":16546.0},{"date":"2026-06-01","open":22780,"high":23000,"low":22560,"close":22720,"volume":93028,"rsi_14":67.72,"sma_20":19690.5,"sma_60":16295.33,"sma_120":16587.88},{"date":"2026-06-02","open":22625,"high":22625,"low":22075,"close":22480,"volume":78261,"rsi_14":63.48,"sma_20":19981.0,"sma_60":16429.83,"sma_120":16630.88},{"date":"2026-06-04","open":21715,"high":21715,"low":20700,"close":21585,"volume":57558,"rsi_14":56.82,"sma_20":20172.5,"sma_60":16548.17,"sma_120":16662.38},{"date":"2026-06-05","open":21655,"high":21885,"low":21470,"close":21680,"volume":49835,"rsi_14":61.93,"sma_20":20342.5,"sma_60":16674.33,"sma_120":16691.58},{"date":"2026-06-08","open":19660,"high":20675,"low":19560,"close":19645,"volume":67281,"rsi_14":52.19,"sma_20":20390.0,"sma_60":16760.33,"sma_120":16695.29},{"date":"2026-06-09","open":20765,"high":21000,"low":20540,"close":20900,"volume":32839,"rsi_14":59.69,"sma_20":20513.5,"sma_60":16867.92,"sma_120":16712.29},{"date":"2026-06-10","open":19720,"high":19735,"low":19165,"close":19255,"volume":59283,"rsi_14":53.58,"sma_20":20527.5,"sma_60":16950.42,"sma_120":16715.54},{"date":"2026-06-11","open":19220,"high":19870,"low":19000,"close":19870,"volume":25453,"rsi_14":55.62,"sma_20":20531.75,"sma_60":17044.58,"sma_120":16724.42},{"date":"2026-06-12","open":20300,"high":20595,"low":20160,"close":20160,"volume":51912,"rsi_14":54.4,"sma_20":20532.25,"sma_60":17143.25,"sma_120":16740.92},{"date":"2026-06-15","open":20640,"high":21035,"low":20635,"close":20985,"volume":39987,"rsi_14":47.23,"sma_20":20614.5,"sma_60":17257.83,"sma_120":16761.5},{"date":"2026-06-16","open":21455,"high":21455,"low":21100,"close":21240,"volume":47379,"rsi_14":43.67,"sma_20":20719.75,"sma_60":17375.42,"sma_120":16788.42},{"date":"2026-06-17","open":20215,"high":20455,"low":20185,"close":20435,"volume":20676,"rsi_14":44.76,"sma_20":20815.5,"sma_60":17482.0,"sma_120":16817.17},{"date":"2026-06-18","open":20180,"high":20285,"low":20130,"close":20285,"volume":41941,"rsi_14":45.74,"sma_20":20916.0,"sma_60":17587.5,"sma_120":16839.96},{"date":"2026-06-19","open":20495,"high":20660,"low":20175,"close":20225,"volume":58481,"rsi_14":36.15,"sma_20":21014.0,"sma_60":17701.08,"sma_120":16867.58},{"date":"2026-06-22","open":20175,"high":20395,"low":20175,"close":20360,"volume":33658,"rsi_14":37.31,"sma_20":21085.25,"sma_60":17811.92,"sma_120":16894.96},{"date":"2026-06-23","open":21625,"high":22435,"low":20775,"close":20855,"volume":204517,"rsi_14":41.5,"sma_20":21045.5,"sma_60":17928.0,"sma_120":16921.5},{"date":"2026-06-24","open":21350,"high":22330,"low":21160,"close":21560,"volume":206081,"rsi_14":49.87,"sma_20":20990.25,"sma_60":18056.0,"sma_120":16943.04},{"date":"2026-06-25","open":21100,"high":21100,"low":20310,"close":20370,"volume":91832,"rsi_14":43.74,"sma_20":20929.5,"sma_60":18169.5,"sma_120":16960.88},{"date":"2026-06-26","open":19380,"high":19380,"low":18540,"close":18750,"volume":91296,"rsi_14":45.55,"sma_20":20807.0,"sma_60":18268.25,"sma_120":16968.42},{"date":"2026-06-29","open":19560,"high":19770,"low":19435,"close":19770,"volume":33757,"rsi_14":44.24,"sma_20":20656.5,"sma_60":18387.5,"sma_120":16993.58},{"date":"2026-06-30","open":20255,"high":20500,"low":20255,"close":20395,"volume":19541,"rsi_14":56.48,"sma_20":20540.25,"sma_60":18506.42,"sma_120":17021.83},{"date":"2026-07-01","open":20390,"high":20547,"low":20360,"close":20425,"volume":19673,"rsi_14":53.38,"sma_20":20437.5,"sma_60":18629.67,"sma_120":17051.71},{"date":"2026-07-02","open":20205,"high":20250,"low":19910,"close":20005,"volume":32368,"rsi_14":49.07,"sma_20":20358.5,"sma_60":18738.67,"sma_120":17074.25},{"date":"2026-07-03","open":19585,"high":19585,"low":19395,"close":19455,"volume":29975,"rsi_14":40.51,"sma_20":20247.25,"sma_60":18837.92,"sma_120":17086.92},{"date":"2026-07-06","open":20040,"high":20040,"low":19450,"close":19580,"volume":24585,"rsi_14":39.53,"sma_20":20244.0,"sma_60":18940.08,"sma_120":17099.54},{"date":"2026-07-07","open":19525,"high":19545,"low":19145,"close":19355,"volume":22883,"rsi_14":42.65,"sma_20":20166.75,"sma_60":19032.0,"sma_120":17111.5},{"date":"2026-07-08","open":18480,"high":18565,"low":18130,"close":18135,"volume":22991,"rsi_14":37.23,"sma_20":20110.75,"sma_60":19105.08,"sma_120":17111.96},{"date":"2026-07-09","open":18200,"high":18480,"low":18190,"close":18370,"volume":10796,"rsi_14":39.21,"sma_20":20035.75,"sma_60":19181.83,"sma_120":17114.92},{"date":"2026-07-10","open":18505,"high":18520,"low":18300,"close":18315,"volume":13722,"rsi_14":37.99,"sma_20":19943.5,"sma_60":19258.75,"sma_120":17113.12},{"date":"2026-07-13","open":17760,"high":17870,"low":17500,"close":17560,"volume":17673,"rsi_14":31.23,"sma_20":19772.25,"sma_60":19312.42,"sma_120":17106.5},{"date":"2026-07-14","open":16885,"high":16885,"low":16540,"close":16820,"volume":32629,"rsi_14":23.1,"sma_20":19551.25,"sma_60":19335.92,"sma_120":17089.96},{"date":"2026-07-15","open":16450,"high":16740,"low":16440,"close":16540,"volume":45195,"rsi_14":25.76,"sma_20":19356.5,"sma_60":19325.33,"sma_120":17073.88},{"date":"2026-07-16","open":16000,"high":16005,"low":15840,"close":15975,"volume":28261,"rsi_14":29.73,"sma_20":19141.0,"sma_60":19313.0,"sma_120":17053.54},{"date":"2026-07-20","open":15080,"high":15375,"low":15050,"close":15140,"volume":13430,"rsi_14":15.24,"sma_20":18886.75,"sma_60":19287.83,"sma_120":17027.75},{"date":"2026-07-21","open":15140,"high":15415,"low":15140,"close":15410,"volume":16327,"rsi_14":10.47,"sma_20":18639.25,"sma_60":19261.17,"sma_120":17005.25},{"date":"2026-07-22","open":15710,"high":15985,"low":15640,"close":15730,"volume":28464,"rsi_14":14.4,"sma_20":18383.0,"sma_60":19242.08,"sma_120":16986.04},{"date":"2026-07-23","open":15565,"high":15640,"low":15405,"close":15455,"volume":12427,"rsi_14":14.73,"sma_20":18077.75,"sma_60":19222.0,"sma_120":16962.88},{"date":"2026-07-24","open":15315,"high":16215,"low":14915,"close":15130,"volume":10191,"rsi_14":15.26,"sma_20":17815.75,"sma_60":19196.75,"sma_120":16943.08},{"date":"2026-07-27","open":14915,"high":15070,"low":14755,"close":15070,"volume":12213,"rsi_14":13.39,"sma_20":17631.75,"sma_60":19171.58,"sma_120":16927.0},{"date":"2026-07-28","open":15440,"high":15600,"low":15080,"close":15100,"volume":48621,"rsi_14":14.33,"sma_20":17398.25,"sma_60":19145.58,"sma_120":16910.83},{"date":"2026-07-29","open":15100,"high":15100,"low":14420,"close":14645,"volume":21362,"rsi_14":16.44,"sma_20":17110.75,"sma_60":19113.83,"sma_120":16890.96},{"date":"2026-07-30","open":14265,"high":14540,"low":14060,"close":14195,"volume":25022,"rsi_14":11.45,"sma_20":16799.25,"sma_60":19072.58,"sma_120":16873.42},{"date":"2026-07-31","open":15140,"high":15650,"low":15140,"close":15535,"volume":56401,"rsi_14":29.25,"sma_20":16575.75,"sma_60":19035.58,"sma_120":16872.67},{"date":"2026-08-03","open":15915,"high":15915,"low":15490,"close":15580,"volume":10518,"rsi_14":33.47,"sma_20":16382.0,"sma_60":18990.58,"sma_120":16868.04},{"date":"2026-08-04","open":16305,"high":16515,"low":16155,"close":16490,"volume":27123,"rsi_14":47.32,"sma_20":16227.5,"sma_60":18953.83,"sma_120":16873.33},{"date":"2026-08-05","open":17120,"high":17325,"low":17080,"close":17305,"volume":22803,"rsi_14":55.71,"sma_20":16125.0,"sma_60":18935.08,"sma_120":16890.58},{"date":"2026-08-06","open":16665,"high":16880,"low":16620,"close":16815,"volume":13733,"rsi_14":56.34,"sma_20":16059.0,"sma_60":18899.08,"sma_120":16909.67},{"date":"2026-08-07","open":16600,"high":16600,"low":16415,"close":16505,"volume":5512,"rsi_14":61.2,"sma_20":15965.75,"sma_60":18844.42,"sma_120":16916.67},{"date":"2026-08-10","open":17000,"high":17355,"low":17000,"close":17325,"volume":32740,"rsi_14":64.41,"sma_20":15916.25,"sma_60":18797.33,"sma_120":16931.79},{"date":"2026-08-11","open":16990,"high":16990,"low":16805,"close":16925,"volume":15816,"rsi_14":58.88,"sma_20":15884.5,"sma_60":18757.08,"sma_120":16946.04},{"date":"2026-08-12","open":17025,"high":17100,"low":16925,"close":17050,"volume":17670,"rsi_14":62.13,"sma_20":15896.0,"sma_60":18722.33,"sma_120":16965.75},{"date":"2026-08-13","open":17195,"high":17345,"low":17125,"close":17290,"volume":24541,"rsi_14":66.64,"sma_20":15933.5,"sma_60":18701.83,"sma_120":16991.83},{"date":"2026-08-14","open":17350,"high":17390,"low":17240,"close":17350,"volume":21503,"rsi_14":67.57,"sma_20":16002.25,"sma_60":18686.42,"sma_120":17017.33},{"date":"2026-08-18","open":17630,"high":17630,"low":17055,"close":17120,"volume":16609,"rsi_14":65.1,"sma_20":16101.25,"sma_60":18667.33,"sma_120":17041.04},{"date":"2026-08-19","open":16675,"high":16800,"low":16495,"close":16505,"volume":25249,"rsi_14":63.58,"sma_20":16156.0,"sma_60":18626.83,"sma_120":17064.54},{"date":"2026-08-20","open":16635,"high":16635,"low":16435,"close":16520,"volume":9986,"rsi_14":68.12,"sma_20":16195.5,"sma_60":18541.33,"sma_120":17088.21},{"date":"2026-08-21","open":16090,"high":16170,"low":15925,"close":16010,"volume":8929,"rsi_14":54.25,"sma_20":16223.25,"sma_60":18430.42,"sma_120":17106.54},{"date":"2026-08-24","open":16900,"high":16990,"low":16625,"close":16700,"volume":18170,"rsi_14":58.99,"sma_20":16301.75,"sma_60":18349.0,"sma_120":17123.96},{"date":"2026-08-25","open":16070,"high":16295,"low":15930,"close":16270,"volume":29388,"rsi_14":48.09,"sma_20":16361.75,"sma_60":18266.83,"sma_120":17136.46},{"date":"2026-08-26","open":16395,"high":16465,"low":16225,"close":16415,"volume":20562,"rsi_14":41.24,"sma_20":16427.5,"sma_60":18160.75,"sma_120":17154.58},{"date":"2026-08-27","open":16315,"high":16315,"low":15945,"close":16120,"volume":35501,"rsi_14":42.89,"sma_20":16501.25,"sma_60":18050.75,"sma_120":17173.04},{"date":"2026-08-28","open":16490,"high":16490,"low":16295,"close":16305,"volume":19430,"rsi_14":47.9,"sma_20":16606.75,"sma_60":17947.83,"sma_120":17188.83},{"date":"2026-08-31","open":15555,"high":15770,"low":15550,"close":15680,"volume":15321,"rsi_14":31.98,"sma_20":16614.0,"sma_60":17849.42,"sma_120":17198.79},{"date":"2026-09-01","open":15680,"high":15770,"low":15620,"close":15765,"volume":6822,"rsi_14":36.35,"sma_20":16623.25,"sma_60":17750.83,"sma_120":17212.58},{"date":"2026-09-02","open":15450,"high":15450,"low":15270,"close":15305,"volume":8986,"rsi_14":30.97,"sma_20":16564.0,"sma_60":17678.5,"sma_120":17219.42},{"date":"2026-09-03","open":15315,"high":15315,"low":15197,"close":15265,"volume":5677,"rsi_14":26.91,"sma_20":16462.0,"sma_60":17584.58,"sma_120":17226.25},{"date":"2026-09-04","open":15395,"high":15580,"low":15395,"close":15580,"volume":6732,"rsi_14":30.93,"sma_20":16400.25,"sma_60":17523.33,"sma_120":17236.88},{"date":"2026-09-07","open":15300,"high":15450,"low":15275,"close":15395,"volume":8110,"rsi_14":31.23,"sma_20":16344.75,"sma_60":17448.75,"sma_120":17246.67},{"date":"2026-09-08","open":15395,"high":15620,"low":15350,"close":15390,"volume":17396,"rsi_14":36.01,"sma_20":16248.0,"sma_60":17369.25,"sma_120":17256.25},{"date":"2026-09-09","open":15725,"high":15795,"low":15625,"close":15755,"volume":26749,"rsi_14":41.18,"sma_20":16189.5,"sma_60":17282.08,"sma_120":17269.96},{"date":"2026-09-10","open":15475,"high":15475,"low":15347,"close":15430,"volume":9437,"rsi_14":43.01,"sma_20":16108.5,"sma_60":17185.25,"sma_120":17280.33},{"date":"2026-09-11","open":15205,"high":15260,"low":15120,"close":15185,"volume":16910,"rsi_14":29.55,"sma_20":16003.25,"sma_60":17097.75,"sma_120":17289.88},{"date":"2026-09-14","open":15185,"high":15245,"low":14910,"close":15085,"volume":4625,"rsi_14":32.44,"sma_20":15890.0,"sma_60":17011.08,"sma_120":17299.29},{"date":"2026-09-15","open":15400,"high":15510,"low":15305,"close":15430,"volume":6931,"rsi_14":36.22,"sma_20":15805.5,"sma_60":16931.17,"sma_120":17316.12},{"date":"2026-09-16","open":15430,"high":15600,"low":15405,"close":15600,"volume":8569,"rsi_14":42.46,"sma_20":15760.25,"sma_60":16851.83,"sma_120":17331.88},{"date":"2026-09-17","open":15595,"high":15750,"low":15595,"close":15730,"volume":7511,"rsi_14":41.53,"sma_20":15720.75,"sma_60":16766.42,"sma_120":17347.21},{"date":"2026-09-18","open":16380,"high":16570,"low":16270,"close":16570,"volume":26292,"rsi_14":62.33,"sma_20":15748.75,"sma_60":16683.25,"sma_120":17369.62},{"date":"2026-09-21","open":16230,"high":16385,"low":16155,"close":16320,"volume":17579,"rsi_14":57.35,"sma_20":15729.75,"sma_60":16615.75,"sma_120":17392.62},{"date":"2026-09-22","open":16595,"high":16685,"low":15885,"close":16285,"volume":12645,"rsi_14":64.63,"sma_20":15730.5,"sma_60":16574.67,"sma_120":17421.46},{"date":"2026-09-23","open":16920,"high":16940,"low":16730,"close":16915,"volume":46416,"rsi_14":70.94,"sma_20":15755.5,"sma_60":16527.08,"sma_120":17457.29},{"date":"2026-09-28","open":16660,"high":16665,"low":16320,"close":16425,"volume":25897,"rsi_14":60.27,"sma_20":15770.75,"sma_60":16460.92,"sma_120":17483.67},{"date":"2026-09-29","open":16325,"high":16325,"low":16055,"close":16130,"volume":13320,"rsi_14":58.7,"sma_20":15762.0,"sma_60":16389.33,"sma_120":17509.5},{"date":"2026-09-30","open":16115,"high":16125,"low":15995,"close":16065,"volume":17951,"rsi_14":57.88,"sma_20":15781.25,"sma_60":16323.67,"sma_120":17531.17},{"date":"2026-10-01","open":16195,"high":16385,"low":16120,"close":16385,"volume":9478,"rsi_14":57.43,"sma_20":15812.25,"sma_60":16272.5,"sma_120":17555.21},{"date":"2026-10-02","open":16180,"high":16265,"low":16030,"close":16065,"volume":12374,"rsi_14":57.5,"sma_20":15850.25,"sma_60":16213.92,"sma_120":17577.0},{"date":"2026-10-06","open":15650,"high":15675,"low":15580,"close":15650,"volume":17845,"rsi_14":55.28,"sma_20":15869.5,"sma_60":16152.17,"sma_120":17592.08},{"date":"2026-10-07","open":15620,"high":15620,"low":15450,"close":15470,"volume":13572,"rsi_14":54.29,"sma_20":15864.0,"sma_60":16107.75,"sma_120":17606.42},{"date":"2026-10-08","open":15215,"high":15215,"low":15080,"close":15080,"volume":28365,"rsi_14":46.14,"sma_20":15848.25,"sma_60":16052.92,"sma_120":17617.38},{"date":"2026-10-12","open":14870,"high":14870,"low":14705,"close":14710,"volume":22425,"rsi_14":40.59,"sma_20":15814.25,"sma_60":15992.83,"sma_120":17625.79},{"date":"2026-10-13","open":14150,"high":14210,"low":14030,"close":14195,"volume":26883,"rsi_14":35.0,"sma_20":15736.25,"sma_60":15936.75,"sma_120":17624.58},{"date":"2026-10-14","open":14155,"high":14205,"low":14100,"close":14100,"volume":12319,"rsi_14":21.74,"sma_20":15669.75,"sma_60":15891.42,"sma_120":17613.67},{"date":"2026-10-15","open":13100,"high":13300,"low":13020,"close":13160,"volume":30294,"rsi_14":18.77,"sma_20":15568.5,"sma_60":15835.08,"sma_120":17580.21},{"date":"2026-10-16","open":13650,"high":13875,"low":13650,"close":13685,"volume":18422,"rsi_14":26.58,"sma_20":15498.5,"sma_60":15796.92,"sma_120":17554.96},{"date":"2026-10-19","open":13285,"high":13310,"low":13080,"close":13250,"volume":13017,"rsi_14":15.78,"sma_20":15389.5,"sma_60":15765.42,"sma_120":17526.62},{"date":"2026-10-20","open":13120,"high":13120,"low":12950,"close":12995,"volume":7465,"rsi_14":16.5,"sma_20":15259.25,"sma_60":15725.17,"sma_120":17493.17},{"date":"2026-10-21","open":13145,"high":13315,"low":13145,"close":13205,"volume":4729,"rsi_14":20.95,"sma_20":15133.0,"sma_60":15683.08,"sma_120":17462.58},{"date":"2026-10-22","open":13205,"high":13325,"low":12945,"close":13030,"volume":6225,"rsi_14":20.51,"sma_20":14956.0,"sma_60":15642.67,"sma_120":17432.33},{"date":"2026-10-23","open":12900,"high":12965,"low":12785,"close":12965,"volume":14556}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"PLUS 미국양자컴퓨팅TOP10","phase":"above-fold","symbol_resolved":true}