{"status":"ok","report":{"price_analysis":{"current":31730.0,"change_1d":-2.5,"change_7d":-13.8,"change_30d":-9.1,"high_30d":40200.0,"low_30d":30700.0,"position_in_range":11.0,"support":31650.0,"resistance":39250.0},"summary":"PLUS 태양광&ESS(457990)은(는) FnGuide 태양광&ESS 지수를 추종하는 ETF입니다, 순자산 1,137억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 40.3로 중립 구간입니다. MACD(-484.05)가 시그널선(-35.01)을 하회합니다(데드크로스). SMA20 35961, SMA60 35761 — 혼조세입니다. 볼린저밴드 31631~40290 (현재 위치 1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 40","rsi_14":40.31890660592255,"macd":-484.04749999189517,"macd_signal":-35.0117783069499,"sma_20":35960.75,"sma_60":35761.166666666664,"bb_upper":40290.0735903545,"bb_lower":31631.426409645497,"atr_14":2316.785714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3.46만, 기관 순매수 -6.95만. 30일 누적: 외국인 2.21만, 기관 -58.51만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-34628.0,"institutional_flow":-69493.0,"data":[{"date":"2026-10-22","foreign_net":5423.0,"institution_net":-6778.0,"retail_net":1355.0},{"date":"2026-10-21","foreign_net":-5926.0,"institution_net":-2220.0,"retail_net":8146.0},{"date":"2026-10-20","foreign_net":-15126.0,"institution_net":-41417.0,"retail_net":56543.0},{"date":"2026-10-19","foreign_net":-23835.0,"institution_net":-546.0,"retail_net":24381.0},{"date":"2026-10-16","foreign_net":4836.0,"institution_net":-18532.0,"retail_net":13696.0},{"date":"2026-10-15","foreign_net":4469.0,"institution_net":-96855.0,"retail_net":92386.0},{"date":"2026-10-14","foreign_net":16940.0,"institution_net":-37908.0,"retail_net":20968.0},{"date":"2026-10-13","foreign_net":8395.0,"institution_net":-90483.0,"retail_net":82088.0},{"date":"2026-10-12","foreign_net":22115.0,"institution_net":-37939.0,"retail_net":15824.0},{"date":"2026-10-08","foreign_net":-11356.0,"institution_net":-67635.0,"retail_net":78991.0},{"date":"2026-10-07","foreign_net":15847.0,"institution_net":-87174.0,"retail_net":71327.0},{"date":"2026-10-06","foreign_net":-21191.0,"institution_net":-37095.0,"retail_net":58286.0},{"date":"2026-10-02","foreign_net":11189.0,"institution_net":-27936.0,"retail_net":16747.0},{"date":"2026-10-01","foreign_net":28689.0,"institution_net":-29869.0,"retail_net":1180.0},{"date":"2026-09-30","foreign_net":13494.0,"institution_net":-37916.0,"retail_net":24422.0},{"date":"2026-09-29","foreign_net":-13588.0,"institution_net":9181.0,"retail_net":4407.0},{"date":"2026-09-28","foreign_net":12253.0,"institution_net":-1849.0,"retail_net":-10404.0},{"date":"2026-09-23","foreign_net":-23463.0,"institution_net":14473.0,"retail_net":8990.0},{"date":"2026-09-22","foreign_net":6377.0,"institution_net":1888.0,"retail_net":-8265.0},{"date":"2026-09-21","foreign_net":-823.0,"institution_net":10860.0,"retail_net":-10037.0},{"date":"2026-09-18","foreign_net":-6885.0,"institution_net":1131.0,"retail_net":5754.0},{"date":"2026-09-17","foreign_net":26161.0,"institution_net":-27266.0,"retail_net":1105.0},{"date":"2026-09-16","foreign_net":-17577.0,"institution_net":16683.0,"retail_net":894.0},{"date":"2026-09-15","foreign_net":22078.0,"institution_net":-19406.0,"retail_net":-2672.0},{"date":"2026-09-14","foreign_net":13541.0,"institution_net":-28277.0,"retail_net":14736.0},{"date":"2026-09-11","foreign_net":-29151.0,"institution_net":29213.0,"retail_net":-62.0},{"date":"2026-09-10","foreign_net":28458.0,"institution_net":-29216.0,"retail_net":758.0},{"date":"2026-09-09","foreign_net":-22696.0,"institution_net":28930.0,"retail_net":-6234.0},{"date":"2026-09-08","foreign_net":-15408.0,"institution_net":30868.0,"retail_net":-15460.0},{"date":"2026-09-07","foreign_net":-11179.0,"institution_net":-2047.0,"retail_net":13226.0}],"periods":{"d1":{"foreign_net":5423.0,"institution_net":-6778.0,"retail_net":1355.0},"d3":{"foreign_net":-15629.0,"institution_net":-50415.0,"retail_net":66044.0},"d7":{"foreign_net":-13219.0,"institution_net":-204256.0,"retail_net":217475.0},"d14":{"foreign_net":40469.0,"institution_net":-582387.0,"retail_net":541918.0},"d30":{"foreign_net":22061.0,"institution_net":-585137.0,"retail_net":563076.0}}},"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":35,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":40.3,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.1,"unit":"%","percentile":35,"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.6217,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.62,"summary":"배당수익률 0.62%","metrics":[{"name":"배당수익률","value":0.62,"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":"2026-10-23T22:10:26.941398+00:00","sections":{"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide 태양광&ESS 지수","issuer":"한화자산운용","category":"","expense_ratio":0.45,"aum":113700000000.0,"aum_display":"1,137억","dividend_yield":null,"tracking_error":0.24,"holdings":[{"ticker":"009830","name":"한화솔루션","weight":24.76},{"ticker":"010060","name":"OCI홀딩스","weight":16.11},{"ticker":"322000","name":"HD현대에너지솔루션","weight":13.31},{"ticker":"006400","name":"삼성SDI","weight":10.05},{"ticker":"373220","name":"LG에너지솔루션","weight":9.05},{"ticker":"010120","name":"LS ELECTRIC","weight":8.44},{"ticker":"475150","name":"SK이터닉스","weight":6.31},{"ticker":"281740","name":"레이크머티리얼즈","weight":4.71},{"ticker":"247540","name":"에코프로비엠","weight":3.89},{"ticker":"003670","name":"포스코퓨처엠","weight":3.18}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":31730.0,"change_pct":-2.52,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-06-20","close":9810.8154},{"date":"2023-06-21","close":9741.8984},{"date":"2023-06-22","close":9805.8926},{"date":"2023-06-23","close":9633.6006},{"date":"2023-06-26","close":9648.3691},{"date":"2023-06-27","close":9574.5293},{"date":"2023-06-28","close":9441.6182},{"date":"2023-06-29","close":9431.7725},{"date":"2023-06-30","close":9579.4521},{"date":"2023-07-03","close":9831.0},{"date":"2023-07-04","close":9713.0},{"date":"2023-07-05","close":9699.0},{"date":"2023-07-06","close":9490.0},{"date":"2023-07-07","close":9436.6953},{"date":"2023-07-10","close":9510.5352},{"date":"2023-07-11","close":9797.0},{"date":"2023-07-12","close":9826.0},{"date":"2023-07-13","close":10118.0},{"date":"2023-07-14","close":10096.3291},{"date":"2023-07-17","close":9786.2021},{"date":"2023-07-18","close":9990.0},{"date":"2023-07-19","close":10101.251},{"date":"2023-07-20","close":10091.4053},{"date":"2023-07-21","close":10086.4824},{"date":"2023-07-24","close":10209.5488},{"date":"2023-07-25","close":10889.0},{"date":"2023-07-26","close":10042.1797},{"date":"2023-07-27","close":9674.0},{"date":"2023-07-28","close":9618.833},{"date":"2023-07-31","close":9940.0},{"date":"2023-08-01","close":9921.0},{"date":"2023-08-02","close":9916.0},{"date":"2023-08-03","close":9687.75},{"date":"2023-08-04","close":9594.2197},{"date":"2023-08-07","close":9397.3135},{"date":"2023-08-08","close":9407.1592},{"date":"2023-08-09","close":9633.6006},{"date":"2023-08-10","close":9554.8379},{"date":"2023-08-11","close":9574.5293},{"date":"2023-08-14","close":9318.5527},{"date":"2023-08-16","close":9077.3418},{"date":"2023-08-17","close":9037.9619},{"date":"2023-08-18","close":8855.8232},{"date":"2023-08-21","close":8890.2822},{"date":"2023-08-22","close":8978.8906},{"date":"2023-08-23","close":8791.8301},{"date":"2023-08-24","close":8850.9014},{"date":"2023-08-25","close":8811.5205},{"date":"2023-08-28","close":8900.1279},{"date":"2023-08-29","close":8909.9736},{"date":"2023-08-30","close":8978.8906},{"date":"2023-08-31","close":8993.6572},{"date":"2023-09-01","close":8816.4424},{"date":"2023-09-04","close":8905.0508},{"date":"2023-09-05","close":8905.0508},{"date":"2023-09-06","close":8727.835},{"date":"2023-09-07","close":8530.9297},{"date":"2023-09-08","close":8526.0068},{"date":"2023-09-11","close":8614.6152},{"date":"2023-09-12","close":8511.2402},{"date":"2023-09-13","close":8373.4053},{"date":"2023-09-14","close":8560.4658},{"date":"2023-09-15","close":8649.0732},{"date":"2023-09-18","close":8668.7637},{"date":"2023-09-19","close":8604.7695},{"date":"2023-09-20","close":8575.2344},{"date":"2023-09-21","close":8422.6328},{"date":"2023-09-22","close":8407.8633},{"date":"2023-09-25","close":8156.8096},{"date":"2023-09-26","close":8043.5889},{"date":"2023-09-27","close":8048.5117},{"date":"2023-10-04","close":7728.54},{"date":"2023-10-05","close":7694.0815},{"date":"2023-10-06","close":7590.7065},{"date":"2023-10-10","close":7556.2476},{"date":"2023-10-11","close":7910.6777},{"date":"2023-10-12","close":8043.5889},{"date":"2023-10-13","close":7940.2139},{"date":"2023-10-16","close":7876.2192},{"date":"2023-10-17","close":7994.3623},{"date":"2023-10-18","close":7910.6777},{"date":"2023-10-19","close":7600.5513},{"date":"2023-10-20","close":7438.105},{"date":"2023-10-23","close":7231.354},{"date":"2023-10-24","close":7329.8066},{"date":"2023-10-25","close":7231.354},{"date":"2023-10-26","close":6921.2275},{"date":"2023-10-27","close":6990.145},{"date":"2023-10-30","close":7014.7578},{"date":"2023-10-31","close":6827.6978},{"date":"2023-11-01","close":6940.918},{"date":"2023-11-02","close":7103.3657},{"date":"2023-11-03","close":7177.2046},{"date":"2023-11-06","close":7772.8442},{"date":"2023-11-07","close":7482.4082},{"date":"2023-11-08","close":7408.5688},{"date":"2023-11-09","close":7349.4971},{"date":"2023-11-10","close":7167.3594},{"date":"2023-11-13","close":7152.5913},{"date":"2023-11-14","close":7305.1934},{"date":"2023-11-15","close":7521.7891},{"date":"2023-11-16","close":7546.4023},{"date":"2023-11-17","close":7438.105},{"date":"2023-11-20","close":7644.8555},{"date":"2023-11-21","close":7733.4624},{"date":"2023-11-22","close":7787.6113},{"date":"2023-11-23","close":7861.4512},{"date":"2023-11-24","close":7836.8384},{"date":"2023-11-27","close":7748.231},{"date":"2023-11-28","close":7718.6948},{"date":"2023-11-29","close":7733.4624},{"date":"2023-11-30","close":7871.2969},{"date":"2023-12-01","close":7674.3911},{"date":"2023-12-04","close":7679.314},{"date":"2023-12-05","close":7630.0874},{"date":"2023-12-06","close":7595.6289},{"date":"2023-12-07","close":7477.4858},{"date":"2023-12-08","close":7541.48},{"date":"2023-12-11","close":7516.8667},{"date":"2023-12-12","close":7575.9385},{"date":"2023-12-13","close":7428.2593},{"date":"2023-12-14","close":7605.4746},{"date":"2023-12-15","close":7822.0698},{"date":"2023-12-18","close":7836.8384},{"date":"2023-12-19","close":7822.0698},{"date":"2023-12-20","close":8206.0361},{"date":"2023-12-21","close":8201.1133},{"date":"2023-12-22","close":8132.1963},{"date":"2023-12-26","close":8033.7437},{"date":"2023-12-27","close":8102.6606},{"date":"2023-12-28","close":8304.4893},{"date":"2024-01-02","close":8191.2681},{"date":"2024-01-03","close":8043.5889},{"date":"2024-01-04","close":8068.2017},{"date":"2024-01-05","close":8161.7324},{"date":"2024-01-08","close":8117.4282},{"date":"2024-01-09","close":8117.4282},{"date":"2024-01-10","close":8235.5723},{"date":"2024-01-11","close":8127.2739},{"date":"2024-01-12","close":7969.7495},{"date":"2024-01-15","close":7890.9868},{"date":"2024-01-16","close":7831.9155},{"date":"2024-01-17","close":7487.3306},{"date":"2024-01-18","close":7480.0},{"date":"2024-01-19","close":7497.1763},{"date":"2024-01-22","close":7334.7295},{"date":"2024-01-23","close":7418.4141},{"date":"2024-01-24","close":7413.4912},{"date":"2024-01-25","close":7300.2705},{"date":"2024-01-26","close":7383.9556},{"date":"2024-01-29","close":7305.1934},{"date":"2024-01-30","close":7413.4912},{"date":"2024-01-31","close":7477.4858},{"date":"2024-02-01","close":7630.0874},{"date":"2024-02-02","close":7703.9272},{"date":"2024-02-05","close":7551.3252},{"date":"2024-02-06","close":7413.4912},{"date":"2024-02-07","close":7462.7178},{"date":"2024-02-08","close":7521.7891},{"date":"2024-02-13","close":7526.7119},{"date":"2024-02-14","close":7511.9443},{"date":"2024-02-15","close":7575.9385},{"date":"2024-02-16","close":7777.7666},{"date":"2024-02-19","close":7723.6172},{"date":"2024-02-20","close":7797.457},{"date":"2024-02-21","close":7772.8442},{"date":"2024-02-22","close":7580.8608},{"date":"2024-02-23","close":7374.1104},{"date":"2024-02-26","close":7413.4912},{"date":"2024-02-27","close":7211.6626},{"date":"2024-02-28","close":7329.8066},{"date":"2024-02-29","close":7319.9609},{"date":"2024-03-04","close":7452.8721},{"date":"2024-03-05","close":7531.6348},{"date":"2024-03-06","close":7536.5576},{"date":"2024-03-07","close":7595.6289},{"date":"2024-03-08","close":7659.623},{"date":"2024-03-11","close":7738.3857},{"date":"2024-03-12","close":7871.2969},{"date":"2024-03-13","close":8048.5117},{"date":"2024-03-14","close":8068.2017},{"date":"2024-03-15","close":7900.832},{"date":"2024-03-18","close":8166.6553},{"date":"2024-03-19","close":8156.8096},{"date":"2024-03-20","close":8107.583},{"date":"2024-03-21","close":8230.6494},{"date":"2024-03-22","close":8309.4121},{"date":"2024-03-25","close":8309.4121},{"date":"2024-03-26","close":8304.4893},{"date":"2024-03-27","close":8491.5498},{"date":"2024-03-28","close":8462.0127},{"date":"2024-03-29","close":8466.9355},{"date":"2024-04-01","close":8471.8584},{"date":"2024-04-02","close":8373.4053},{"date":"2024-04-03","close":8196.1904},{"date":"2024-04-04","close":8599.8467},{"date":"2024-04-05","close":8747.5254},{"date":"2024-04-08","close":8890.2822},{"date":"2024-04-09","close":8969.0449},{"date":"2024-04-11","close":9047.8066},{"date":"2024-04-12","close":9220.0986},{"date":"2024-04-15","close":9249.6357},{"date":"2024-04-16","close":8811.5205},{"date":"2024-04-17","close":8964.1221},{"date":"2024-04-18","close":9441.6182},{"date":"2024-04-19","close":9530.2256},{"date":"2024-04-22","close":9436.6953},{"date":"2024-04-23","close":9323.4756},{"date":"2024-04-24","close":9500.6895},{"date":"2024-04-25","close":9284.0938},{"date":"2024-04-26","close":9412.082},{"date":"2024-04-29","close":9935.5244},{"date":"2024-04-30","close":9925.6475},{"date":"2024-05-02","close":9836.7607},{"date":"2024-05-03","close":9752.8135},{"date":"2024-05-07","close":9989.8438},{"date":"2024-05-08","close":10078.7305},{"date":"2024-05-09","close":10187.3682},{"date":"2024-05-10","close":10256.502},{"date":"2024-05-13","close":10167.6162},{"date":"2024-05-14","close":10197.2451},{"date":"2024-05-16","close":10720.6865},{"date":"2024-05-17","close":10651.5527},{"date":"2024-05-20","close":10992.2842},{"date":"2024-05-21","close":10498.4717},{"date":"2024-05-22","close":10567.6055},{"date":"2024-05-23","close":11115.7383},{"date":"2024-05-24","close":11249.0674},{"date":"2024-05-27","close":11570.0459},{"date":"2024-05-28","close":11540.417},{"date":"2024-05-29","close":11362.6445},{"date":"2024-05-30","close":11095.9854},{"date":"2024-05-31","close":11061.418},{"date":"2024-06-03","close":10918.2129},{"date":"2024-06-04","close":10691.0586},{"date":"2024-06-05","close":10370.0801},{"date":"2024-06-07","close":10345.3887},{"date":"2024-06-10","close":10533.0381},{"date":"2024-06-11","close":10671.3057},{"date":"2024-06-12","close":10671.3057},{"date":"2024-06-13","close":10676.2441},{"date":"2024-06-14","close":10607.1104},{"date":"2024-06-17","close":10542.9141},{"date":"2024-06-18","close":10434.2754},{"date":"2024-06-19","close":10493.5332},{"date":"2024-06-20","close":10419.4609},{"date":"2024-06-21","close":10695.9971},{"date":"2024-06-24","close":10370.0801},{"date":"2024-06-25","close":10310.8213},{"date":"2024-06-26","close":10291.0703},{"date":"2024-06-27","close":10429.3379},{"date":"2024-06-28","close":10439.2139},{"date":"2024-07-01","close":10231.8125},{"date":"2024-07-02","close":10231.8125},{"date":"2024-07-03","close":10271.3174},{"date":"2024-07-04","close":10330.5742},{"date":"2024-07-05","close":10394.7705},{"date":"2024-07-08","close":10458.9658},{"date":"2024-07-09","close":10695.9971},{"date":"2024-07-10","close":10854.0166},{"date":"2024-07-11","close":10933.0264},{"date":"2024-07-12","close":10814.5117},{"date":"2024-07-15","close":10888.584},{"date":"2024-07-16","close":10641.6777},{"date":"2024-07-17","close":10404.6465},{"date":"2024-07-18","close":10261.4404},{"date":"2024-07-19","close":10449.0898},{"date":"2024-07-22","close":10177.4922},{"date":"2024-07-23","close":10710.8115},{"date":"2024-07-24","close":10789.8203},{"date":"2024-07-25","close":10335.5127},{"date":"2024-07-26","close":10044.1621},{"date":"2024-07-29","close":10014.5342},{"date":"2024-07-30","close":9797.2559},{"date":"2024-07-31","close":9767.627},{"date":"2024-08-01","close":10093.5449},{"date":"2024-08-02","close":9575.04},{"date":"2024-08-05","close":8794.8154},{"date":"2024-08-06","close":9179.9893},{"date":"2024-08-07","close":9219.4951},{"date":"2024-08-08","close":9056.5361},{"date":"2024-08-09","close":9347.8867},{"date":"2024-08-12","close":9609.6074},{"date":"2024-08-13","close":9486.1543},{"date":"2024-08-14","close":9812.0713},{"date":"2024-08-16","close":9935.5244},{"date":"2024-08-19","close":9708.3691},{"date":"2024-08-20","close":9787.3799},{"date":"2024-08-21","close":9752.8135},{"date":"2024-08-22","close":9851.5752},{"date":"2024-08-23","close":9757.752},{"date":"2024-08-26","close":9757.752},{"date":"2024-08-27","close":9833.0},{"date":"2024-08-28","close":9649.1123},{"date":"2024-08-29","close":9737.999},{"date":"2024-08-30","close":9703.4316},{"date":"2024-09-02","close":9565.1641},{"date":"2024-09-03","close":9550.3496},{"date":"2024-09-04","close":9120.7324},{"date":"2024-09-05","close":8992.3408},{"date":"2024-09-06","close":8789.877},{"date":"2024-09-09","close":8829.3818},{"date":"2024-09-10","close":8809.6299},{"date":"2024-09-11","close":9219.4951},{"date":"2024-09-12","close":9402.2061},{"date":"2024-09-13","close":9407.1436},{"date":"2024-09-19","close":9570.1016},{"date":"2024-09-20","close":9555.2881},{"date":"2024-09-23","close":9703.4316},{"date":"2024-09-24","close":10044.1621},{"date":"2024-09-25","close":9831.8232},{"date":"2024-09-26","close":10108.3584},{"date":"2024-09-27","close":10029.3486},{"date":"2024-09-30","close":9989.8438},{"date":"2024-10-02","close":9747.875},{"date":"2024-10-04","close":9713.3076},{"date":"2024-10-07","close":9975.0283},{"date":"2024-10-08","close":9876.2666},{"date":"2024-10-10","close":9782.4414},{"date":"2024-10-11","close":9579.9785},{"date":"2024-10-14","close":9668.8652},{"date":"2024-10-15","close":9594.793},{"date":"2024-10-16","close":9313.3193},{"date":"2024-10-17","close":9244.1855},{"date":"2024-10-18","close":9100.9795},{"date":"2024-10-21","close":9170.1133},{"date":"2024-10-22","close":9056.5361},{"date":"2024-10-23","close":9234.3086},{"date":"2024-10-24","close":9179.9893},{"date":"2024-10-25","close":9165.1748},{"date":"2024-10-28","close":9392.3291},{"date":"2024-10-29","close":9426.8955},{"date":"2024-10-30","close":9427.0},{"date":"2024-10-31","close":9293.5664},{"date":"2024-11-01","close":9189.8662},{"date":"2024-11-04","close":9397.2676},{"date":"2024-11-05","close":9298.0},{"date":"2024-11-06","close":8987.4023},{"date":"2024-11-07","close":9036.7832},{"date":"2024-11-08","close":9283.6904},{"date":"2024-11-11","close":9333.0723},{"date":"2024-11-12","close":9239.2471},{"date":"2024-11-13","close":8750.3721},{"date":"2024-11-14","close":8829.3818},{"date":"2024-11-15","close":8577.5371},{"date":"2024-11-18","close":8602.2285},{"date":"2024-11-19","close":8710.8672},{"date":"2024-11-20","close":8705.9287},{"date":"2024-11-21","close":8587.4141},{"date":"2024-11-22","close":8626.9189},{"date":"2024-11-25","close":8942.96},{"date":"2024-11-26","close":8804.6924},{"date":"2024-11-27","close":8730.6201},{"date":"2024-11-28","close":8745.4336},{"date":"2024-11-29","close":8577.5371},{"date":"2024-12-02","close":8631.8564},{"date":"2024-12-03","close":8859.0107},{"date":"2024-12-04","close":8804.6924},{"date":"2024-12-05","close":8597.29},{"date":"2024-12-06","close":8528.1562},{"date":"2024-12-09","close":8192.3633},{"date":"2024-12-10","close":8567.6611},{"date":"2024-12-11","close":8696.0527},{"date":"2024-12-12","close":8868.8877},{"date":"2024-12-13","close":8888.6396},{"date":"2024-12-16","close":8977.5264},{"date":"2024-12-17","close":8839.2588},{"date":"2024-12-18","close":8755.3096},{"date":"2024-12-19","close":8587.4141},{"date":"2024-12-20","close":8454.084},{"date":"2024-12-23","close":8617.042},{"date":"2024-12-24","close":8720.7432},{"date":"2024-12-26","close":8626.9189},{"date":"2024-12-27","close":8582.4756},{"date":"2024-12-30","close":8705.9287},{"date":"2025-01-02","close":8829.3818},{"date":"2025-01-03","close":9184.9277},{"date":"2025-01-06","close":9372.5762},{"date":"2025-01-07","close":9338.0098},{"date":"2025-01-08","close":9283.6904},{"date":"2025-01-09","close":9382.4531},{"date":"2025-01-10","close":9525.6592},{"date":"2025-01-13","close":9362.7002},{"date":"2025-01-14","close":9510.8447},{"date":"2025-01-15","close":9515.7822},{"date":"2025-01-16","close":10073.792},{"date":"2025-01-17","close":10488.5947},{"date":"2025-01-20","close":10182.4307},{"date":"2025-01-21","close":9905.8945},{"date":"2025-01-22","close":10291.0703},{"date":"2025-01-23","close":10345.3887},{"date":"2025-01-24","close":10636.7393},{"date":"2025-01-31","close":10271.3174},{"date":"2025-02-03","close":9984.9053},{"date":"2025-02-04","close":10083.668},{"date":"2025-02-05","close":10054.0391},{"date":"2025-02-06","close":10330.5742},{"date":"2025-02-07","close":10113.2969},{"date":"2025-02-10","close":9900.957},{"date":"2025-02-11","close":10202.1836},{"date":"2025-02-12","close":10809.5732},{"date":"2025-02-13","close":11431.7783},{"date":"2025-02-14","close":11135.4902},{"date":"2025-02-17","close":11184.8721},{"date":"2025-02-18","close":12118.1787},{"date":"2025-02-19","close":12137.9316},{"date":"2025-02-20","close":11886.0859},{"date":"2025-02-21","close":11678.6846},{"date":"2025-02-24","close":11382.3975},{"date":"2025-02-25","close":11318.2012},{"date":"2025-02-26","close":11357.7061},{"date":"2025-02-27","close":11461.4072},{"date":"2025-02-28","close":10923.1504},{"date":"2025-03-04","close":11105.8613},{"date":"2025-03-05","close":11179.9336},{"date":"2025-03-06","close":10794.7588},{"date":"2025-03-07","close":11031.79},{"date":"2025-03-10","close":11160.1807},{"date":"2025-03-11","close":10695.9971},{"date":"2025-03-12","close":10463.9043},{"date":"2025-03-13","close":10468.8418},{"date":"2025-03-14","close":10537.9766},{"date":"2025-03-17","close":10616.9863},{"date":"2025-03-18","close":10725.625},{"date":"2025-03-19","close":10784.8838},{"date":"2025-03-20","close":10745.3779},{"date":"2025-03-21","close":10123.1729},{"date":"2025-03-24","close":10133.0488},{"date":"2025-03-25","close":10093.5449},{"date":"2025-03-26","close":10261.4404},{"date":"2025-03-27","close":9836.7607},{"date":"2025-03-28","close":9658.9883},{"date":"2025-03-31","close":9397.2676},{"date":"2025-04-01","close":9742.9365},{"date":"2025-04-02","close":9658.9883},{"date":"2025-04-03","close":9579.9785},{"date":"2025-04-04","close":9846.6377},{"date":"2025-04-07","close":9150.3613},{"date":"2025-04-08","close":9184.9277},{"date":"2025-04-09","close":8923.207},{"date":"2025-04-10","close":9673.8027},{"date":"2025-04-11","close":9629.3594},{"date":"2025-04-14","close":9767.627},{"date":"2025-04-15","close":9896.0195},{"date":"2025-04-16","close":9668.8652},{"date":"2025-04-17","close":10261.4404},{"date":"2025-04-18","close":10221.9355},{"date":"2025-04-21","close":10296.0078},{"date":"2025-04-22","close":10226.874},{"date":"2025-04-23","close":10454.0273},{"date":"2025-04-24","close":10849.0791},{"date":"2025-04-25","close":11377.459},{"date":"2025-04-28","close":11377.459},{"date":"2025-04-29","close":11641.4717},{"date":"2025-04-30","close":11482.0684},{"date":"2025-05-02","close":11646.4531},{"date":"2025-05-07","close":11751.0625},{"date":"2025-05-08","close":12114.7031},{"date":"2025-05-09","close":12219.3115},{"date":"2025-05-12","close":12333.8828},{"date":"2025-05-13","close":12528.1562},{"date":"2025-05-14","close":13335.1396},{"date":"2025-05-15","close":13315.2139},{"date":"2025-05-16","close":13514.4688},{"date":"2025-05-19","close":13524.4316},{"date":"2025-05-20","close":13250.4561},{"date":"2025-05-21","close":13524.4316},{"date":"2025-05-22","close":12777.2256},{"date":"2025-05-23","close":12443.4736},{"date":"2025-05-26","close":12498.2686},{"date":"2025-05-27","close":12871.8711},{"date":"2025-05-28","close":13046.2197},{"date":"2025-05-29","close":13678.8545},{"date":"2025-05-30","close":13888.0723},{"date":"2025-06-02","close":14032.5322},{"date":"2025-06-04","close":15143.3779},{"date":"2025-06-05","close":14988.9561},{"date":"2025-06-09","close":14974.0117},{"date":"2025-06-10","close":15272.8936},{"date":"2025-06-11","close":15990.2119},{"date":"2025-06-12","close":15920.4727},{"date":"2025-06-13","close":15332.6709},{"date":"2025-06-16","close":16358.834},{"date":"2025-06-17","close":15880.6221},{"date":"2025-06-18","close":15661.4414},{"date":"2025-06-19","close":15686.3477},{"date":"2025-06-20","close":15736.1621},{"date":"2025-06-23","close":15576.7578},{"date":"2025-06-24","close":16229.3184},{"date":"2025-06-25","close":16094.8213},{"date":"2025-06-26","close":15771.0312},{"date":"2025-06-27","close":15920.4727},{"date":"2025-06-30","close":16064.9326},{"date":"2025-07-01","close":16777.2695},{"date":"2025-07-02","close":16269.1689},{"date":"2025-07-03","close":16229.3184},{"date":"2025-07-04","close":15596.6836},{"date":"2025-07-07","close":15526.9443},{"date":"2025-07-08","close":15855.7148},{"date":"2025-07-09","close":15736.1621},{"date":"2025-07-10","close":15985.2305},{"date":"2025-07-11","close":16114.7461},{"date":"2025-07-14","close":16040.0254},{"date":"2025-07-15","close":16423.5918},{"date":"2025-07-16","close":16328.9453},{"date":"2025-07-17","close":16239.2803},{"date":"2025-07-18","close":16503.293},{"date":"2025-07-21","close":16926.7109},{"date":"2025-07-22","close":16652.7344},{"date":"2025-07-23","close":16876.8965},{"date":"2025-07-24","close":17335.1836},{"date":"2025-07-25","close":17489.6055},{"date":"2025-07-28","close":17504.5488},{"date":"2025-07-29","close":17823.3574},{"date":"2025-07-30","close":17399.9414},{"date":"2025-07-31","close":17474.6621},{"date":"2025-08-01","close":16647.7539},{"date":"2025-08-04","close":16871.916},{"date":"2025-08-05","close":17574.2891},{"date":"2025-08-06","close":17634.0664},{"date":"2025-08-07","close":17459.7168},{"date":"2025-08-08","close":17320.2383},{"date":"2025-08-11","close":17280.3887},{"date":"2025-08-12","close":17036.3008},{"date":"2025-08-13","close":17116.002},{"date":"2025-08-14","close":17160.834},{"date":"2025-08-18","close":16901.8027},{"date":"2025-08-19","close":16632.8086},{"date":"2025-08-20","close":16159.5791},{"date":"2025-08-21","close":16199.4297},{"date":"2025-08-22","close":16393.7031},{"date":"2025-08-25","close":16672.6602},{"date":"2025-08-26","close":16478.3867},{"date":"2025-08-27","close":16483.3672},{"date":"2025-08-28","close":16358.834},{"date":"2025-08-29","close":16119.7275},{"date":"2025-09-01","close":15890.584},{"date":"2025-09-02","close":15985.2305},{"date":"2025-09-03","close":16174.5225},{"date":"2025-09-04","close":16174.5225},{"date":"2025-09-05","close":16423.5918},{"date":"2025-09-08","close":16463.4434},{"date":"2025-09-09","close":16632.8086},{"date":"2025-09-10","close":16926.7109},{"date":"2025-09-11","close":17081.1328},{"date":"2025-09-12","close":17300.3125},{"date":"2025-09-15","close":17589.2324},{"date":"2025-09-16","close":17574.2891},{"date":"2025-09-17","close":17469.6797},{"date":"2025-09-18","close":17549.3828},{"date":"2025-09-19","close":17310.2754},{"date":"2025-09-22","close":17285.3691},{"date":"2025-09-23","close":17384.9961},{"date":"2025-09-24","close":17016.375},{"date":"2025-09-25","close":16931.6914},{"date":"2025-09-26","close":16428.5723},{"date":"2025-09-29","close":16513.2559},{"date":"2025-09-30","close":16652.7344},{"date":"2025-10-01","close":16697.5664},{"date":"2025-10-02","close":17106.0391},{"date":"2025-10-10","close":17185.7422},{"date":"2025-10-13","close":17066.1895},{"date":"2025-10-14","close":17170.7969},{"date":"2025-10-15","close":17753.6191},{"date":"2025-10-16","close":18391.2344},{"date":"2025-10-17","close":18685.1348},{"date":"2025-10-20","close":19198.2168},{"date":"2025-10-21","close":19193.2363},{"date":"2025-10-22","close":19776.0566},{"date":"2025-10-23","close":20403.709},{"date":"2025-10-24","close":21474.7051},{"date":"2025-10-27","close":22336.4824},{"date":"2025-10-28","close":22705.1055},{"date":"2025-10-29","close":23248.0742},{"date":"2025-10-30","close":23073.7266},{"date":"2025-10-31","close":22769.8633},{"date":"2025-11-03","close":24433.6426},{"date":"2025-11-04","close":24109.8516},{"date":"2025-11-05","close":22710.0859},{"date":"2025-11-06","close":22889.416},{"date":"2025-11-07","close":21758.6445},{"date":"2025-11-10","close":22854.5469},{"date":"2025-11-11","close":23088.6699},{"date":"2025-11-12","close":23213.2051},{"date":"2025-11-13","close":23880.709},{"date":"2025-11-14","close":22356.4082},{"date":"2025-11-17","close":22570.6074},{"date":"2025-11-18","close":21773.5879},{"date":"2025-11-19","close":21589.2773},{"date":"2025-11-20","close":22401.2402},{"date":"2025-11-21","close":20737.4609},{"date":"2025-11-24","close":20363.8594},{"date":"2025-11-25","close":20573.0762},{"date":"2025-11-26","close":21395.0039},{"date":"2025-11-27","close":21654.0352},{"date":"2025-11-28","close":21320.2832},{"date":"2025-12-01","close":20911.8105},{"date":"2025-12-02","close":21484.668},{"date":"2025-12-03","close":21893.1406},{"date":"2025-12-04","close":21619.166},{"date":"2025-12-05","close":22331.502},{"date":"2025-12-08","close":22754.918},{"date":"2025-12-09","close":22436.1113},{"date":"2025-12-10","close":22421.166},{"date":"2025-12-11","close":22376.334},{"date":"2025-12-12","close":22764.8809},{"date":"2025-12-15","close":22316.5566},{"date":"2025-12-16","close":21654.0352},{"date":"2025-12-17","close":21913.0664},{"date":"2025-12-18","close":21121.0273},{"date":"2025-12-19","close":21629.127},{"date":"2025-12-22","close":21888.1602},{"date":"2025-12-23","close":21972.8418},{"date":"2025-12-24","close":21913.0664},{"date":"2025-12-26","close":21300.3574},{"date":"2025-12-29","close":21504.5938},{"date":"2025-12-30","close":21111.0645},{"date":"2026-01-02","close":21081.1758},{"date":"2026-01-05","close":21713.8105},{"date":"2026-01-06","close":21524.5195},{"date":"2026-01-07","close":21135.9727},{"date":"2026-01-08","close":20812.1816},{"date":"2026-01-09","close":20827.127},{"date":"2026-01-12","close":21519.5371},{"date":"2026-01-13","close":22416.1855},{"date":"2026-01-14","close":22779.8262},{"date":"2026-01-15","close":22969.1172},{"date":"2026-01-16","close":22610.459},{"date":"2026-01-19","close":22884.4336},{"date":"2026-01-20","close":22954.1738},{"date":"2026-01-21","close":22396.2598},{"date":"2026-01-22","close":23292.9062},{"date":"2026-01-23","close":23701.3789},{"date":"2026-01-26","close":23536.9941},{"date":"2026-01-27","close":23781.082},{"date":"2026-01-28","close":24214.4609},{"date":"2026-01-29","close":24149.7031},{"date":"2026-01-30","close":23756.1738},{"date":"2026-02-02","close":22321.5391},{"date":"2026-02-03","close":24020.1875},{"date":"2026-02-04","close":27477.2617},{"date":"2026-02-05","close":26740.0176},{"date":"2026-02-06","close":27696.4414},{"date":"2026-02-09","close":29788.6191},{"date":"2026-02-10","close":29305.4258},{"date":"2026-02-11","close":29853.377},{"date":"2026-02-12","close":30052.6328},{"date":"2026-02-13","close":29669.0664},{"date":"2026-02-19","close":32637.9648},{"date":"2026-02-20","close":31661.6152},{"date":"2026-02-23","close":31462.3613},{"date":"2026-02-24","close":32194.623},{"date":"2026-02-25","close":32179.6797},{"date":"2026-02-26","close":32847.1836},{"date":"2026-02-27","close":33634.2422},{"date":"2026-03-03","close":31053.8887},{"date":"2026-03-04","close":26112.3652},{"date":"2026-03-05","close":29146.0215},{"date":"2026-03-06","close":32114.9219},{"date":"2026-03-09","close":30685.2656},{"date":"2026-03-10","close":31288.0137},{"date":"2026-03-11","close":31457.3789},{"date":"2026-03-12","close":33868.3633},{"date":"2026-03-13","close":32637.9648},{"date":"2026-03-16","close":31581.9141},{"date":"2026-03-17","close":32981.6797},{"date":"2026-03-18","close":35387.6836},{"date":"2026-03-19","close":36284.332},{"date":"2026-03-20","close":37171.0156},{"date":"2026-03-23","close":34600.625},{"date":"2026-03-24","close":33997.8789},{"date":"2026-03-25","close":34964.2656},{"date":"2026-03-26","close":33270.6016},{"date":"2026-03-27","close":32628.002},{"date":"2026-03-30","close":33375.207},{"date":"2026-03-31","close":32478.5605},{"date":"2026-04-01","close":33873.3477},{"date":"2026-04-02","close":33967.9922},{"date":"2026-04-03","close":37365.2891},{"date":"2026-04-06","close":36264.4062},{"date":"2026-04-07","close":35053.9336},{"date":"2026-04-08","close":35865.8945},{"date":"2026-04-09","close":35945.5977},{"date":"2026-04-10","close":36134.8906},{"date":"2026-04-13","close":36344.1094},{"date":"2026-04-14","close":36961.7969},{"date":"2026-04-15","close":38550.8555},{"date":"2026-04-16","close":41156.1172},{"date":"2026-04-17","close":40423.8555},{"date":"2026-04-20","close":40573.293},{"date":"2026-04-21","close":42929.4844},{"date":"2026-04-22","close":44897.1289},{"date":"2026-04-23","close":45435.1172},{"date":"2026-04-24","close":49290.6992},{"date":"2026-04-27","close":50461.3242},{"date":"2026-04-28","close":50815.0},{"date":"2026-04-29","close":52070.0},{"date":"2026-04-30","close":52390.0},{"date":"2026-05-04","close":52665.0},{"date":"2026-05-06","close":53010.0},{"date":"2026-05-07","close":52170.0},{"date":"2026-05-08","close":51335.0},{"date":"2026-05-11","close":50150.0},{"date":"2026-05-12","close":49210.0},{"date":"2026-05-13","close":49110.0},{"date":"2026-05-14","close":51205.0},{"date":"2026-05-15","close":44700.0},{"date":"2026-05-18","close":46300.0},{"date":"2026-05-19","close":43590.0},{"date":"2026-05-20","close":41920.0},{"date":"2026-05-21","close":44665.0},{"date":"2026-05-22","close":47215.0},{"date":"2026-05-26","close":49000.0},{"date":"2026-05-27","close":47630.0},{"date":"2026-05-28","close":46345.0},{"date":"2026-05-29","close":45885.0},{"date":"2026-06-01","close":46595.0},{"date":"2026-06-02","close":43300.0},{"date":"2026-06-04","close":43120.0},{"date":"2026-06-05","close":40750.0},{"date":"2026-06-08","close":36765.0},{"date":"2026-06-09","close":37860.0},{"date":"2026-06-10","close":39695.0},{"date":"2026-06-11","close":40000.0},{"date":"2026-06-12","close":41150.0},{"date":"2026-06-15","close":43410.0},{"date":"2026-06-16","close":45810.0},{"date":"2026-06-17","close":44480.0},{"date":"2026-06-18","close":41570.0},{"date":"2026-06-19","close":40790.0},{"date":"2026-06-22","close":39705.0},{"date":"2026-06-23","close":36010.0},{"date":"2026-06-24","close":35850.0},{"date":"2026-06-25","close":35960.0},{"date":"2026-06-26","close":33510.0},{"date":"2026-06-29","close":38115.0},{"date":"2026-06-30","close":37400.0},{"date":"2026-07-01","close":39635.0},{"date":"2026-07-02","close":37070.0},{"date":"2026-07-03","close":35545.0},{"date":"2026-07-06","close":33825.0},{"date":"2026-07-07","close":33165.0},{"date":"2026-07-08","close":30845.0},{"date":"2026-07-09","close":31500.0},{"date":"2026-07-10","close":33280.0},{"date":"2026-07-13","close":33610.0},{"date":"2026-07-14","close":31785.0},{"date":"2026-07-15","close":34115.0},{"date":"2026-07-16","close":31760.0},{"date":"2026-07-20","close":31385.0},{"date":"2026-07-21","close":31845.0},{"date":"2026-07-22","close":32670.0},{"date":"2026-07-23","close":39015.0},{"date":"2026-07-24","close":37530.0},{"date":"2026-07-27","close":33045.0},{"date":"2026-07-28","close":29590.0},{"date":"2026-07-29","close":27340.0},{"date":"2026-07-30","close":27965.0},{"date":"2026-07-31","close":30505.0},{"date":"2026-08-03","close":30560.0},{"date":"2026-08-04","close":33200.0},{"date":"2026-08-05","close":35735.0},{"date":"2026-08-06","close":35535.0},{"date":"2026-08-07","close":36970.0},{"date":"2026-08-10","close":38230.0},{"date":"2026-08-11","close":37780.0},{"date":"2026-08-12","close":37600.0},{"date":"2026-08-13","close":38730.0},{"date":"2026-08-14","close":38815.0},{"date":"2026-08-18","close":37570.0},{"date":"2026-08-19","close":38030.0},{"date":"2026-08-20","close":39185.0},{"date":"2026-08-21","close":36100.0},{"date":"2026-08-24","close":36970.0},{"date":"2026-08-25","close":37585.0},{"date":"2026-08-26","close":37970.0},{"date":"2026-08-27","close":39400.0},{"date":"2026-08-28","close":39060.0},{"date":"2026-08-31","close":39600.0},{"date":"2026-09-01","close":38225.0},{"date":"2026-09-02","close":35690.0},{"date":"2026-09-03","close":35205.0},{"date":"2026-09-04","close":35960.0},{"date":"2026-09-07","close":35805.0},{"date":"2026-09-08","close":34900.0},{"date":"2026-09-09","close":37050.0},{"date":"2026-09-10","close":36435.0},{"date":"2026-09-11","close":35600.0},{"date":"2026-09-14","close":34170.0},{"date":"2026-09-15","close":34230.0},{"date":"2026-09-16","close":33945.0},{"date":"2026-09-17","close":33985.0},{"date":"2026-09-18","close":34655.0},{"date":"2026-09-21","close":33385.0},{"date":"2026-09-22","close":33130.0},{"date":"2026-09-23","close":34175.0},{"date":"2026-09-28","close":36255.0},{"date":"2026-09-29","close":35450.0},{"date":"2026-09-30","close":36375.0},{"date":"2026-10-01","close":36680.0},{"date":"2026-10-02","close":38140.0},{"date":"2026-10-06","close":40200.0},{"date":"2026-10-07","close":39155.0},{"date":"2026-10-08","close":38990.0},{"date":"2026-10-12","close":37510.0},{"date":"2026-10-13","close":36890.0},{"date":"2026-10-14","close":37360.0},{"date":"2026-10-15","close":33670.0},{"date":"2026-10-16","close":34000.0},{"date":"2026-10-19","close":36820.0},{"date":"2026-10-20","close":33980.0},{"date":"2026-10-21","close":34500.0},{"date":"2026-10-22","close":32550.0},{"date":"2026-10-23","close":30980.0}],"chart_data":[{"date":"2024-10-23","open":9160,"high":9258,"low":8982,"close":9234,"volume":2096},{"date":"2024-10-24","open":9312,"high":9312,"low":9135,"close":9180,"volume":4005},{"date":"2024-10-25","open":9229,"high":9426,"low":9140,"close":9165,"volume":3236},{"date":"2024-10-28","open":9269,"high":9421,"low":9269,"close":9392,"volume":11960},{"date":"2024-10-29","open":9382,"high":9431,"low":9283,"close":9427,"volume":7123},{"date":"2024-10-30","open":9397,"high":9486,"low":9342,"close":9427,"volume":392},{"date":"2024-10-31","open":9327,"high":9327,"low":9184,"close":9294,"volume":22607},{"date":"2024-11-01","open":9284,"high":9293,"low":9185,"close":9190,"volume":1097},{"date":"2024-11-04","open":9298,"high":9406,"low":9234,"close":9397,"volume":4348},{"date":"2024-11-05","open":9486,"high":9486,"low":9258,"close":9298,"volume":459},{"date":"2024-11-06","open":9432,"high":9481,"low":8987,"close":8987,"volume":3698},{"date":"2024-11-07","open":9061,"high":9125,"low":8785,"close":9037,"volume":9093},{"date":"2024-11-08","open":9115,"high":9431,"low":9115,"close":9284,"volume":3156},{"date":"2024-11-11","open":9412,"high":9461,"low":9333,"close":9333,"volume":1180},{"date":"2024-11-12","open":9510,"high":9510,"low":9229,"close":9239,"volume":982},{"date":"2024-11-13","open":9214,"high":9214,"low":8735,"close":8750,"volume":4347},{"date":"2024-11-14","open":8755,"high":8918,"low":8755,"close":8829,"volume":1326},{"date":"2024-11-15","open":8952,"high":8952,"low":8419,"close":8578,"volume":1054},{"date":"2024-11-18","open":8508,"high":8706,"low":8508,"close":8602,"volume":666},{"date":"2024-11-19","open":8562,"high":8750,"low":8562,"close":8711,"volume":1173},{"date":"2024-11-20","open":8725,"high":8785,"low":8706,"close":8706,"volume":2716},{"date":"2024-11-21","open":8725,"high":8725,"low":8582,"close":8587,"volume":1994},{"date":"2024-11-22","open":8701,"high":8764,"low":8612,"close":8627,"volume":372},{"date":"2024-11-25","open":8775,"high":9027,"low":8775,"close":8943,"volume":1273},{"date":"2024-11-26","open":9027,"high":9027,"low":8760,"close":8805,"volume":1246},{"date":"2024-11-27","open":8834,"high":8908,"low":8731,"close":8731,"volume":353},{"date":"2024-11-28","open":8730,"high":8799,"low":8686,"close":8745,"volume":298},{"date":"2024-11-29","open":8819,"high":8819,"low":8533,"close":8578,"volume":1573},{"date":"2024-12-02","open":8726,"high":8726,"low":8562,"close":8632,"volume":1325},{"date":"2024-12-03","open":8686,"high":8903,"low":8686,"close":8859,"volume":1774},{"date":"2024-12-04","open":8725,"high":8863,"low":8656,"close":8805,"volume":1217},{"date":"2024-12-05","open":8898,"high":8898,"low":8597,"close":8597,"volume":234},{"date":"2024-12-06","open":8661,"high":8661,"low":8350,"close":8528,"volume":9720},{"date":"2024-12-09","open":8395,"high":8429,"low":8192,"close":8192,"volume":2856},{"date":"2024-12-10","open":8321,"high":8626,"low":8321,"close":8568,"volume":2099},{"date":"2024-12-11","open":8611,"high":8760,"low":8582,"close":8696,"volume":861},{"date":"2024-12-12","open":8740,"high":8918,"low":8651,"close":8869,"volume":6167},{"date":"2024-12-13","open":8962,"high":8962,"low":8799,"close":8889,"volume":1261},{"date":"2024-12-16","open":9056,"high":9086,"low":8968,"close":8978,"volume":1670},{"date":"2024-12-17","open":9017,"high":9017,"low":8760,"close":8839,"volume":570},{"date":"2024-12-18","open":8898,"high":8898,"low":8750,"close":8755,"volume":811},{"date":"2024-12-19","open":8587,"high":8676,"low":8548,"close":8587,"volume":1760},{"date":"2024-12-20","open":8587,"high":8602,"low":8389,"close":8454,"volume":1312},{"date":"2024-12-23","open":8592,"high":8681,"low":8494,"close":8617,"volume":794},{"date":"2024-12-24","open":8799,"high":8799,"low":8636,"close":8721,"volume":1875},{"date":"2024-12-26","open":8799,"high":8799,"low":8577,"close":8627,"volume":2325},{"date":"2024-12-27","open":8651,"high":8651,"low":8493,"close":8582,"volume":1317},{"date":"2024-12-30","open":8528,"high":8775,"low":8528,"close":8706,"volume":3427},{"date":"2025-01-02","open":8755,"high":8908,"low":8691,"close":8829,"volume":3217},{"date":"2025-01-03","open":8829,"high":9229,"low":8829,"close":9185,"volume":4243},{"date":"2025-01-06","open":9328,"high":9373,"low":9169,"close":9373,"volume":3055},{"date":"2025-01-07","open":9447,"high":9451,"low":9263,"close":9338,"volume":417},{"date":"2025-01-08","open":9323,"high":9411,"low":9254,"close":9284,"volume":4854},{"date":"2025-01-09","open":9323,"high":9382,"low":9229,"close":9382,"volume":1583},{"date":"2025-01-10","open":9377,"high":9574,"low":9347,"close":9526,"volume":8878},{"date":"2025-01-13","open":9461,"high":9461,"low":9343,"close":9363,"volume":10487},{"date":"2025-01-14","open":9421,"high":9560,"low":9421,"close":9511,"volume":6594},{"date":"2025-01-15","open":9633,"high":9653,"low":9511,"close":9516,"volume":13917},{"date":"2025-01-16","open":9777,"high":10088,"low":9777,"close":10074,"volume":7420},{"date":"2025-01-17","open":10355,"high":10498,"low":10202,"close":10489,"volume":28535},{"date":"2025-01-20","open":10537,"high":10537,"low":10172,"close":10182,"volume":7554},{"date":"2025-01-21","open":10310,"high":10310,"low":9841,"close":9906,"volume":6875},{"date":"2025-01-22","open":10004,"high":10345,"low":10004,"close":10291,"volume":9141},{"date":"2025-01-23","open":10369,"high":10369,"low":10236,"close":10345,"volume":3223},{"date":"2025-01-24","open":10478,"high":10730,"low":10468,"close":10637,"volume":4435},{"date":"2025-01-31","open":10449,"high":10449,"low":10177,"close":10271,"volume":7125},{"date":"2025-02-03","open":10192,"high":10192,"low":9856,"close":9985,"volume":1159},{"date":"2025-02-04","open":10069,"high":10251,"low":10029,"close":10084,"volume":2268},{"date":"2025-02-05","open":10261,"high":10261,"low":10039,"close":10054,"volume":21087},{"date":"2025-02-06","open":10182,"high":10513,"low":10122,"close":10331,"volume":37997},{"date":"2025-02-07","open":10354,"high":10354,"low":10093,"close":10113,"volume":5125},{"date":"2025-02-10","open":10019,"high":10019,"low":9856,"close":9901,"volume":4038},{"date":"2025-02-11","open":10004,"high":10202,"low":10004,"close":10202,"volume":29850},{"date":"2025-02-12","open":10232,"high":10819,"low":10137,"close":10810,"volume":7253},{"date":"2025-02-13","open":10913,"high":11510,"low":10849,"close":11432,"volume":60861},{"date":"2025-02-14","open":11343,"high":11530,"low":11096,"close":11135,"volume":31572},{"date":"2025-02-17","open":11224,"high":11244,"low":11041,"close":11185,"volume":77634},{"date":"2025-02-18","open":11313,"high":12118,"low":11278,"close":12118,"volume":83295},{"date":"2025-02-19","open":12454,"high":12454,"low":12048,"close":12138,"volume":47710},{"date":"2025-02-20","open":12142,"high":12142,"low":11708,"close":11886,"volume":23339},{"date":"2025-02-21","open":11772,"high":11787,"low":11604,"close":11679,"volume":3761},{"date":"2025-02-24","open":11495,"high":11495,"low":11288,"close":11382,"volume":5835},{"date":"2025-02-25","open":11273,"high":11377,"low":11214,"close":11318,"volume":3739},{"date":"2025-02-26","open":11288,"high":11431,"low":11164,"close":11358,"volume":3251},{"date":"2025-02-27","open":11619,"high":11851,"low":11461,"close":11461,"volume":52732},{"date":"2025-02-28","open":11259,"high":11373,"low":10923,"close":10923,"volume":11602},{"date":"2025-03-04","open":10923,"high":11165,"low":10844,"close":11106,"volume":7823},{"date":"2025-03-05","open":11184,"high":11244,"low":11066,"close":11180,"volume":17502},{"date":"2025-03-06","open":11397,"high":11397,"low":10681,"close":10795,"volume":10463},{"date":"2025-03-07","open":10795,"high":11066,"low":10606,"close":11032,"volume":17662},{"date":"2025-03-10","open":11080,"high":11239,"low":10923,"close":11160,"volume":25687},{"date":"2025-03-11","open":10824,"high":10922,"low":10606,"close":10696,"volume":11131},{"date":"2025-03-12","open":10893,"high":10898,"low":10464,"close":10464,"volume":53480},{"date":"2025-03-13","open":10518,"high":10705,"low":10434,"close":10469,"volume":30688},{"date":"2025-03-14","open":10587,"high":10587,"low":10438,"close":10538,"volume":4237},{"date":"2025-03-17","open":10587,"high":10681,"low":10557,"close":10617,"volume":13243},{"date":"2025-03-18","open":10819,"high":10893,"low":10666,"close":10726,"volume":12683},{"date":"2025-03-19","open":10794,"high":10907,"low":10705,"close":10785,"volume":13945},{"date":"2025-03-20","open":10873,"high":10873,"low":10597,"close":10745,"volume":2529},{"date":"2025-03-21","open":10404,"high":10404,"low":9975,"close":10123,"volume":49045},{"date":"2025-03-24","open":10068,"high":10242,"low":10068,"close":10133,"volume":1132},{"date":"2025-03-25","open":10389,"high":10389,"low":10044,"close":10094,"volume":19628},{"date":"2025-03-26","open":10093,"high":10261,"low":10024,"close":10261,"volume":16761},{"date":"2025-03-27","open":10133,"high":10133,"low":9777,"close":9837,"volume":8680},{"date":"2025-03-28","open":9841,"high":9930,"low":9589,"close":9659,"volume":14346},{"date":"2025-03-31","open":9520,"high":9520,"low":9333,"close":9397,"volume":26974},{"date":"2025-04-01","open":9590,"high":9762,"low":9516,"close":9743,"volume":56531},{"date":"2025-04-02","open":9806,"high":9806,"low":9584,"close":9659,"volume":2673},{"date":"2025-04-03","open":9333,"high":9609,"low":9303,"close":9580,"volume":981},{"date":"2025-04-04","open":9535,"high":9876,"low":9535,"close":9847,"volume":5961},{"date":"2025-04-07","open":9471,"high":9471,"low":9130,"close":9150,"volume":6709},{"date":"2025-04-08","open":9411,"high":9426,"low":9145,"close":9185,"volume":1314},{"date":"2025-04-09","open":9149,"high":9149,"low":8834,"close":8923,"volume":788},{"date":"2025-04-10","open":9550,"high":9674,"low":9273,"close":9674,"volume":3378},{"date":"2025-04-11","open":9486,"high":9629,"low":9461,"close":9629,"volume":1836},{"date":"2025-04-14","open":9678,"high":9782,"low":9629,"close":9768,"volume":3440},{"date":"2025-04-15","open":9851,"high":9960,"low":9791,"close":9896,"volume":11871},{"date":"2025-04-16","open":9886,"high":9886,"low":9634,"close":9669,"volume":3646},{"date":"2025-04-17","open":9866,"high":10261,"low":9732,"close":10261,"volume":38351},{"date":"2025-04-18","open":10336,"high":10336,"low":10069,"close":10222,"volume":42770},{"date":"2025-04-21","open":10296,"high":10443,"low":10182,"close":10296,"volume":37226},{"date":"2025-04-22","open":10306,"high":10359,"low":10192,"close":10227,"volume":32787},{"date":"2025-04-23","open":10621,"high":10621,"low":10404,"close":10454,"volume":25948},{"date":"2025-04-24","open":10503,"high":10858,"low":10414,"close":10849,"volume":50114},{"date":"2025-04-25","open":11017,"high":11540,"low":11017,"close":11377,"volume":77770},{"date":"2025-04-28","open":11605,"high":11605,"low":11358,"close":11377,"volume":31713},{"date":"2025-04-29","open":11372,"high":11711,"low":11258,"close":11641,"volume":46930},{"date":"2025-04-30","open":11666,"high":11666,"low":11323,"close":11482,"volume":25916},{"date":"2025-05-02","open":11462,"high":11661,"low":11358,"close":11646,"volume":35069},{"date":"2025-05-07","open":11706,"high":11756,"low":11602,"close":11751,"volume":12820},{"date":"2025-05-08","open":11851,"high":12135,"low":11751,"close":12115,"volume":48355},{"date":"2025-05-09","open":12169,"high":12304,"low":12155,"close":12219,"volume":27432},{"date":"2025-05-12","open":12518,"high":12693,"low":12234,"close":12334,"volume":47823},{"date":"2025-05-13","open":12264,"high":12528,"low":12204,"close":12528,"volume":52085},{"date":"2025-05-14","open":12907,"high":13425,"low":12907,"close":13335,"volume":94959},{"date":"2025-05-15","open":13355,"high":13355,"low":13121,"close":13315,"volume":62637},{"date":"2025-05-16","open":13340,"high":13714,"low":13250,"close":13514,"volume":65037},{"date":"2025-05-19","open":13868,"high":13933,"low":13360,"close":13524,"volume":91278},{"date":"2025-05-20","open":12912,"high":13380,"low":12912,"close":13250,"volume":108016},{"date":"2025-05-21","open":13345,"high":13524,"low":13221,"close":13524,"volume":52984},{"date":"2025-05-22","open":13355,"high":13509,"low":12488,"close":12777,"volume":47998},{"date":"2025-05-23","open":12583,"high":12653,"low":12374,"close":12443,"volume":92742},{"date":"2025-05-26","open":12443,"high":12578,"low":12384,"close":12498,"volume":55470},{"date":"2025-05-27","open":12548,"high":12932,"low":12434,"close":12872,"volume":35270},{"date":"2025-05-28","open":12952,"high":13340,"low":12832,"close":13046,"volume":66474},{"date":"2025-05-29","open":13345,"high":13679,"low":13340,"close":13679,"volume":53460},{"date":"2025-05-30","open":13978,"high":13978,"low":13495,"close":13888,"volume":82359},{"date":"2025-06-02","open":13783,"high":14072,"low":13549,"close":14033,"volume":69122},{"date":"2025-06-04","open":14645,"high":15402,"low":14516,"close":15143,"volume":224707},{"date":"2025-06-05","open":15039,"high":15064,"low":14795,"close":14989,"volume":141343},{"date":"2025-06-09","open":15213,"high":15298,"low":14859,"close":14974,"volume":122773},{"date":"2025-06-10","open":15079,"high":15482,"low":14884,"close":15273,"volume":108536},{"date":"2025-06-11","open":15741,"high":15990,"low":15472,"close":15990,"volume":191359},{"date":"2025-06-12","open":15990,"high":16015,"low":15711,"close":15920,"volume":101565},{"date":"2025-06-13","open":16055,"high":16055,"low":15213,"close":15333,"volume":125213},{"date":"2025-06-16","open":15422,"high":16359,"low":15422,"close":16359,"volume":129634},{"date":"2025-06-17","open":16289,"high":16289,"low":15646,"close":15881,"volume":128857},{"date":"2025-06-18","open":15736,"high":15811,"low":15592,"close":15661,"volume":89215},{"date":"2025-06-19","open":15796,"high":15796,"low":15492,"close":15686,"volume":60402},{"date":"2025-06-20","open":15701,"high":15816,"low":15507,"close":15736,"volume":38229},{"date":"2025-06-23","open":15392,"high":15627,"low":15392,"close":15577,"volume":48047},{"date":"2025-06-24","open":15940,"high":16538,"low":15940,"close":16229,"volume":77871},{"date":"2025-06-25","open":16473,"high":16473,"low":16025,"close":16095,"volume":51461},{"date":"2025-06-26","open":16160,"high":16160,"low":15542,"close":15771,"volume":34821},{"date":"2025-06-27","open":15856,"high":16480,"low":15781,"close":15920,"volume":56937},{"date":"2025-06-30","open":15955,"high":16249,"low":15920,"close":16065,"volume":30236},{"date":"2025-07-01","open":16558,"high":17091,"low":16414,"close":16777,"volume":111824},{"date":"2025-07-02","open":16663,"high":16693,"low":16030,"close":16269,"volume":67359},{"date":"2025-07-03","open":16309,"high":16404,"low":16065,"close":16229,"volume":65130},{"date":"2025-07-04","open":16369,"high":16369,"low":15597,"close":15597,"volume":39338},{"date":"2025-07-07","open":15397,"high":15651,"low":15397,"close":15527,"volume":22171},{"date":"2025-07-08","open":15522,"high":15856,"low":15517,"close":15856,"volume":23996},{"date":"2025-07-09","open":15911,"high":15911,"low":15597,"close":15736,"volume":22908},{"date":"2025-07-10","open":15841,"high":16035,"low":15841,"close":15985,"volume":22092},{"date":"2025-07-11","open":16274,"high":16409,"low":16080,"close":16115,"volume":68159},{"date":"2025-07-14","open":16080,"high":16145,"low":15925,"close":16040,"volume":32446},{"date":"2025-07-15","open":16145,"high":16458,"low":16140,"close":16424,"volume":61624},{"date":"2025-07-16","open":16439,"high":16523,"low":16189,"close":16329,"volume":30448},{"date":"2025-07-17","open":16503,"high":16503,"low":16050,"close":16239,"volume":29910},{"date":"2025-07-18","open":16563,"high":16648,"low":16404,"close":16503,"volume":33611},{"date":"2025-07-21","open":16344,"high":16927,"low":16344,"close":16927,"volume":48999},{"date":"2025-07-22","open":16887,"high":16937,"low":16439,"close":16653,"volume":30916},{"date":"2025-07-23","open":17011,"high":17081,"low":16578,"close":16877,"volume":25639},{"date":"2025-07-24","open":16996,"high":17370,"low":16937,"close":17335,"volume":52634},{"date":"2025-07-25","open":17305,"high":17490,"low":17061,"close":17490,"volume":39014},{"date":"2025-07-28","open":17574,"high":17669,"low":17390,"close":17505,"volume":81384},{"date":"2025-07-29","open":17430,"high":17823,"low":17116,"close":17823,"volume":384605},{"date":"2025-07-30","open":17754,"high":17883,"low":17385,"close":17400,"volume":215083},{"date":"2025-07-31","open":17480,"high":17759,"low":17310,"close":17475,"volume":125173},{"date":"2025-08-01","open":17315,"high":17440,"low":16558,"close":16648,"volume":517155},{"date":"2025-08-04","open":16523,"high":16897,"low":16473,"close":16872,"volume":88475},{"date":"2025-08-05","open":17041,"high":17574,"low":17041,"close":17574,"volume":378046},{"date":"2025-08-06","open":17380,"high":17634,"low":17330,"close":17634,"volume":42759},{"date":"2025-08-07","open":17559,"high":17564,"low":17400,"close":17460,"volume":39213},{"date":"2025-08-08","open":17534,"high":17534,"low":17176,"close":17320,"volume":27686},{"date":"2025-08-11","open":17370,"high":17425,"low":17221,"close":17280,"volume":265779},{"date":"2025-08-12","open":17241,"high":17450,"low":17011,"close":17036,"volume":136511},{"date":"2025-08-13","open":17201,"high":17285,"low":16872,"close":17116,"volume":230786},{"date":"2025-08-14","open":17226,"high":17320,"low":17101,"close":17161,"volume":40693},{"date":"2025-08-18","open":17211,"high":17211,"low":16817,"close":16902,"volume":39819},{"date":"2025-08-19","open":16922,"high":17076,"low":16613,"close":16633,"volume":27875},{"date":"2025-08-20","open":16234,"high":16414,"low":15945,"close":16160,"volume":46593},{"date":"2025-08-21","open":16180,"high":16329,"low":16055,"close":16199,"volume":226019},{"date":"2025-08-22","open":16299,"high":16419,"low":16299,"close":16394,"volume":521913},{"date":"2025-08-25","open":16683,"high":16713,"low":16473,"close":16673,"volume":87574},{"date":"2025-08-26","open":16673,"high":16703,"low":16473,"close":16478,"volume":89034},{"date":"2025-08-27","open":16658,"high":16658,"low":16458,"close":16483,"volume":327994},{"date":"2025-08-28","open":16389,"high":16498,"low":16339,"close":16359,"volume":7578},{"date":"2025-08-29","open":16404,"high":16523,"low":16120,"close":16120,"volume":31205},{"date":"2025-09-01","open":16085,"high":16170,"low":15841,"close":15891,"volume":18968},{"date":"2025-09-02","open":16000,"high":16060,"low":15915,"close":15985,"volume":15606},{"date":"2025-09-03","open":16199,"high":16319,"low":16075,"close":16175,"volume":16638},{"date":"2025-09-04","open":16324,"high":16379,"low":16160,"close":16175,"volume":12088},{"date":"2025-09-05","open":16324,"high":16453,"low":16244,"close":16424,"volume":228583},{"date":"2025-09-08","open":16404,"high":16488,"low":16334,"close":16463,"volume":21271},{"date":"2025-09-09","open":16598,"high":16633,"low":16389,"close":16633,"volume":291966},{"date":"2025-09-10","open":16703,"high":16977,"low":16678,"close":16927,"volume":35206},{"date":"2025-09-11","open":17151,"high":17151,"low":16942,"close":17081,"volume":3193697},{"date":"2025-09-12","open":17330,"high":17330,"low":17156,"close":17300,"volume":55370},{"date":"2025-09-15","open":17300,"high":17744,"low":17300,"close":17589,"volume":88532},{"date":"2025-09-16","open":17754,"high":17769,"low":17475,"close":17574,"volume":121022},{"date":"2025-09-17","open":17614,"high":17659,"low":17455,"close":17470,"volume":67251},{"date":"2025-09-18","open":17644,"high":17644,"low":17435,"close":17549,"volume":32226},{"date":"2025-09-19","open":17515,"high":17515,"low":17270,"close":17310,"volume":26897},{"date":"2025-09-22","open":17310,"high":17430,"low":17211,"close":17285,"volume":25064},{"date":"2025-09-23","open":17490,"high":17664,"low":17280,"close":17385,"volume":36637},{"date":"2025-09-24","open":17505,"high":17505,"low":16977,"close":17016,"volume":41147},{"date":"2025-09-25","open":17026,"high":17131,"low":16932,"close":16932,"volume":22901},{"date":"2025-09-26","open":16912,"high":16912,"low":16369,"close":16429,"volume":30216},{"date":"2025-09-29","open":16538,"high":16583,"low":16434,"close":16513,"volume":19115},{"date":"2025-09-30","open":16558,"high":16698,"low":16513,"close":16653,"volume":18631},{"date":"2025-10-01","open":16703,"high":16822,"low":16638,"close":16698,"volume":22190},{"date":"2025-10-02","open":16812,"high":17106,"low":16812,"close":17106,"volume":30865},{"date":"2025-10-10","open":17226,"high":17226,"low":16862,"close":17186,"volume":31698},{"date":"2025-10-13","open":16887,"high":17166,"low":16708,"close":17066,"volume":27663},{"date":"2025-10-14","open":17236,"high":17549,"low":17026,"close":17171,"volume":60992},{"date":"2025-10-15","open":17340,"high":17764,"low":17216,"close":17754,"volume":50136},{"date":"2025-10-16","open":17838,"high":18411,"low":17818,"close":18391,"volume":80143},{"date":"2025-10-17","open":18351,"high":19004,"low":18272,"close":18685,"volume":75883},{"date":"2025-10-20","open":18810,"high":19218,"low":18541,"close":19198,"volume":73880},{"date":"2025-10-21","open":19338,"high":19587,"low":19064,"close":19193,"volume":107713},{"date":"2025-10-22","open":19283,"high":19776,"low":19109,"close":19776,"volume":95131},{"date":"2025-10-23","open":19821,"high":20468,"low":19671,"close":20404,"volume":152070},{"date":"2025-10-24","open":20628,"high":21679,"low":20444,"close":21475,"volume":153688},{"date":"2025-10-27","open":22232,"high":22506,"low":21878,"close":22336,"volume":201652},{"date":"2025-10-28","open":22322,"high":22705,"low":21704,"close":22705,"volume":160561},{"date":"2025-10-29","open":22775,"high":23268,"low":22605,"close":23248,"volume":149709},{"date":"2025-10-30","open":23637,"high":23861,"low":23014,"close":23074,"volume":224514},{"date":"2025-10-31","open":23074,"high":23268,"low":22650,"close":22770,"volume":139445},{"date":"2025-11-03","open":23298,"high":24698,"low":23213,"close":24434,"volume":225621,"rsi_14":94.13,"sma_20":19840.0,"sma_60":17888.0,"sma_120":16599.67},{"date":"2025-11-04","open":25011,"high":25400,"low":23950,"close":24110,"volume":328552,"rsi_14":89.88,"sma_20":20214.25,"sma_60":18009.08,"sma_120":16700.0},{"date":"2025-11-05","open":23388,"high":23512,"low":21868,"close":22710,"volume":282049,"rsi_14":74.73,"sma_20":20516.0,"sma_60":18095.0,"sma_120":16787.75},{"date":"2025-11-06","open":23612,"high":23647,"low":22571,"close":22889,"volume":224754,"rsi_14":74.39,"sma_20":20806.25,"sma_60":18182.92,"sma_120":16876.04},{"date":"2025-11-07","open":21993,"high":22571,"low":21375,"close":21759,"volume":158754,"rsi_14":63.86,"sma_20":21035.75,"sma_60":18254.83,"sma_120":16953.25},{"date":"2025-11-10","open":21838,"high":22889,"low":21838,"close":22855,"volume":126246,"rsi_14":67.73,"sma_20":21326.25,"sma_60":18347.42,"sma_120":17032.88},{"date":"2025-11-11","open":23447,"high":23701,"low":22750,"close":23089,"volume":153201,"rsi_14":66.6,"sma_20":21623.25,"sma_60":18444.58,"sma_120":17114.62},{"date":"2025-11-12","open":23368,"high":23467,"low":22924,"close":23213,"volume":75454,"rsi_14":64.83,"sma_20":21897.25,"sma_60":18547.92,"sma_120":17195.75},{"date":"2025-11-13","open":23288,"high":23881,"low":22889,"close":23881,"volume":62511,"rsi_14":63.26,"sma_20":22172.75,"sma_60":18661.08,"sma_120":17282.38},{"date":"2025-11-14","open":22700,"high":22780,"low":22317,"close":22356,"volume":149798,"rsi_14":50.1,"sma_20":22357.0,"sma_60":18748.0,"sma_120":17358.54},{"date":"2025-11-17","open":22780,"high":22855,"low":22327,"close":22571,"volume":74247,"rsi_14":49.3,"sma_20":22526.25,"sma_60":18842.83,"sma_120":17434.21},{"date":"2025-11-18","open":22242,"high":22685,"low":21749,"close":21774,"volume":73670,"rsi_14":42.5,"sma_20":22655.75,"sma_60":18928.83,"sma_120":17509.46},{"date":"2025-11-19","open":21848,"high":21933,"low":20957,"close":21589,"volume":75626,"rsi_14":42.46,"sma_20":22746.75,"sma_60":19019.67,"sma_120":17585.96},{"date":"2025-11-20","open":22655,"high":22865,"low":22312,"close":22401,"volume":65583,"rsi_14":48.22,"sma_20":22847.0,"sma_60":19123.42,"sma_120":17668.79},{"date":"2025-11-21","open":21410,"high":21420,"low":20727,"close":20737,"volume":90439,"rsi_14":32.15,"sma_20":22810.0,"sma_60":19196.08,"sma_120":17734.58},{"date":"2025-11-24","open":20882,"high":21071,"low":20339,"close":20364,"volume":49952,"rsi_14":31.99,"sma_20":22711.0,"sma_60":19257.83,"sma_120":17795.79},{"date":"2025-11-25","open":21021,"high":21031,"low":20518,"close":20573,"volume":69111,"rsi_14":38.4,"sma_20":22604.0,"sma_60":19326.33,"sma_120":17853.46},{"date":"2025-11-26","open":21056,"high":21395,"low":20747,"close":21395,"volume":52358,"rsi_14":42.42,"sma_20":22511.0,"sma_60":19408.5,"sma_120":17916.25},{"date":"2025-11-27","open":21818,"high":21933,"low":21564,"close":21654,"volume":220142,"rsi_14":49.42,"sma_20":22439.75,"sma_60":19497.08,"sma_120":17980.0},{"date":"2025-11-28","open":21863,"high":21863,"low":21131,"close":21320,"volume":54207,"rsi_14":40.67,"sma_20":22367.0,"sma_60":19584.08,"sma_120":18031.67},{"date":"2025-12-01","open":21589,"high":21589,"low":20757,"close":20912,"volume":65056,"rsi_14":37.03,"sma_20":22190.25,"sma_60":19668.08,"sma_120":18081.21},{"date":"2025-12-02","open":20947,"high":21505,"low":20947,"close":21485,"volume":34933,"rsi_14":40.23,"sma_20":22058.5,"sma_60":19760.08,"sma_120":18135.67},{"date":"2025-12-03","open":21674,"high":21893,"low":21345,"close":21893,"volume":37439,"rsi_14":38.42,"sma_20":22017.5,"sma_60":19855.75,"sma_120":18191.04},{"date":"2025-12-04","open":21948,"high":22067,"low":21455,"close":21619,"volume":47230,"rsi_14":44.97,"sma_20":21953.75,"sma_60":19946.83,"sma_120":18238.12},{"date":"2025-12-05","open":21918,"high":22332,"low":21719,"close":22332,"volume":66508,"rsi_14":48.47,"sma_20":21982.5,"sma_60":20045.67,"sma_120":18291.75},{"date":"2025-12-08","open":22401,"high":22810,"low":22232,"close":22755,"volume":184746,"rsi_14":56.58,"sma_20":21977.5,"sma_60":20150.92,"sma_120":18353.83},{"date":"2025-12-09","open":22436,"high":22576,"low":22202,"close":22436,"volume":30510,"rsi_14":55.58,"sma_20":21944.75,"sma_60":20248.0,"sma_120":18404.67},{"date":"2025-12-10","open":22884,"high":22884,"low":22386,"close":22421,"volume":29791,"rsi_14":50.15,"sma_20":21905.0,"sma_60":20339.92,"sma_120":18459.38},{"date":"2025-12-11","open":22760,"high":22840,"low":22267,"close":22376,"volume":41537,"rsi_14":65.83,"sma_20":21829.5,"sma_60":20428.5,"sma_120":18515.54},{"date":"2025-12-12","open":22461,"high":22765,"low":22381,"close":22765,"volume":41208,"rsi_14":73.13,"sma_20":21850.0,"sma_60":20519.92,"sma_120":18574.75},{"date":"2025-12-15","open":22028,"high":22526,"low":22018,"close":22317,"volume":27049,"rsi_14":66.06,"sma_20":21837.25,"sma_60":20599.0,"sma_120":18629.79},{"date":"2025-12-16","open":22317,"high":22501,"low":21609,"close":21654,"volume":34247,"rsi_14":52.46,"sma_20":21831.25,"sma_60":20667.25,"sma_120":18680.62},{"date":"2025-12-17","open":22053,"high":22082,"low":21719,"close":21913,"volume":18945,"rsi_14":52.46,"sma_20":21847.5,"sma_60":20741.58,"sma_120":18728.17},{"date":"2025-12-18","open":21325,"high":21325,"low":21021,"close":21121,"volume":27620,"rsi_14":48.26,"sma_20":21783.25,"sma_60":20801.33,"sma_120":18770.21},{"date":"2025-12-19","open":21340,"high":21699,"low":21310,"close":21629,"volume":30460,"rsi_14":56.15,"sma_20":21828.0,"sma_60":20873.58,"sma_120":18819.21},{"date":"2025-12-22","open":22092,"high":22092,"low":21779,"close":21888,"volume":33722,"rsi_14":53.66,"sma_20":21904.5,"sma_60":20950.58,"sma_120":18869.12},{"date":"2025-12-23","open":22346,"high":22446,"low":21943,"close":21973,"volume":49217,"rsi_14":50.77,"sma_20":21974.75,"sma_60":21027.33,"sma_120":18918.54},{"date":"2025-12-24","open":22023,"high":22117,"low":21794,"close":21913,"volume":40151,"rsi_14":52.95,"sma_20":22000.75,"sma_60":21109.25,"sma_120":18961.5},{"date":"2025-12-26","open":21943,"high":21943,"low":21201,"close":21300,"volume":36968,"rsi_14":39.43,"sma_20":21983.0,"sma_60":21182.33,"sma_120":19003.58},{"date":"2025-12-29","open":21101,"high":21614,"low":20927,"close":21505,"volume":28889,"rsi_14":36.58,"sma_20":21992.25,"sma_60":21267.25,"sma_120":19047.71},{"date":"2025-12-30","open":21485,"high":21485,"low":21106,"close":21111,"volume":25949,"rsi_14":36.0,"sma_20":22002.25,"sma_60":21344.17,"sma_120":19093.83},{"date":"2026-01-02","open":21111,"high":21121,"low":20752,"close":21081,"volume":61804,"rsi_14":35.89,"sma_20":21982.0,"sma_60":21418.25,"sma_120":19140.29},{"date":"2026-01-05","open":21086,"high":21729,"low":21086,"close":21714,"volume":45641,"rsi_14":43.79,"sma_20":21973.0,"sma_60":21502.17,"sma_120":19189.29},{"date":"2026-01-06","open":21714,"high":21714,"low":21101,"close":21525,"volume":80140,"rsi_14":37.92,"sma_20":21968.25,"sma_60":21576.08,"sma_120":19237.71},{"date":"2026-01-07","open":21669,"high":21669,"low":20882,"close":21136,"volume":55010,"rsi_14":38.37,"sma_20":21908.25,"sma_60":21642.17,"sma_120":19280.79},{"date":"2026-01-08","open":21016,"high":21041,"low":20727,"close":20812,"volume":321829,"rsi_14":41.11,"sma_20":21810.75,"sma_60":21704.83,"sma_120":19320.08},{"date":"2026-01-09","open":20992,"high":21036,"low":20648,"close":20827,"volume":39905,"rsi_14":37.92,"sma_20":21730.0,"sma_60":21766.0,"sma_120":19360.12},{"date":"2026-01-12","open":21076,"high":21808,"low":21076,"close":21520,"volume":81409,"rsi_14":54.54,"sma_20":21684.75,"sma_60":21829.0,"sma_120":19402.75},{"date":"2026-01-13","open":21873,"high":22416,"low":21435,"close":22416,"volume":76992,"rsi_14":58.23,"sma_20":21686.75,"sma_60":21896.33,"sma_120":19453.67},{"date":"2026-01-14","open":22406,"high":22914,"low":22227,"close":22780,"volume":100398,"rsi_14":59.12,"sma_20":21687.5,"sma_60":21964.83,"sma_120":19508.38},{"date":"2026-01-15","open":22780,"high":23034,"low":22615,"close":22969,"volume":72451,"rsi_14":59.98,"sma_20":21720.25,"sma_60":22027.92,"sma_120":19562.46},{"date":"2026-01-16","open":23153,"high":23213,"low":22486,"close":22610,"volume":75029,"rsi_14":56.59,"sma_20":21768.25,"sma_60":22085.08,"sma_120":19610.0},{"date":"2026-01-19","open":22650,"high":22949,"low":22501,"close":22884,"volume":52161,"rsi_14":66.0,"sma_20":21817.0,"sma_60":22137.08,"sma_120":19662.12},{"date":"2026-01-20","open":22760,"high":23143,"low":22336,"close":22954,"volume":110353,"rsi_14":65.05,"sma_20":21909.0,"sma_60":22179.75,"sma_120":19712.96},{"date":"2026-01-21","open":22476,"high":22541,"low":21938,"close":22396,"volume":60205,"rsi_14":62.9,"sma_20":21947.5,"sma_60":22195.17,"sma_120":19755.29},{"date":"2026-01-22","open":22750,"high":23447,"low":22610,"close":23293,"volume":112843,"rsi_14":68.91,"sma_20":22018.0,"sma_60":22211.17,"sma_120":19803.83},{"date":"2026-01-23","open":23876,"high":24150,"low":23412,"close":23701,"volume":160767,"rsi_14":67.67,"sma_20":22104.75,"sma_60":22227.83,"sma_120":19855.67},{"date":"2026-01-26","open":23801,"high":23995,"low":23298,"close":23537,"volume":94318,"rsi_14":67.97,"sma_20":22186.25,"sma_60":22232.67,"sma_120":19903.46},{"date":"2026-01-27","open":23268,"high":23886,"low":22994,"close":23781,"volume":83097,"rsi_14":74.25,"sma_20":22310.75,"sma_60":22244.5,"sma_120":19956.83},{"date":"2026-01-28","open":24249,"high":24374,"low":23771,"close":24214,"volume":122954,"rsi_14":80.57,"sma_20":22446.75,"sma_60":22268.67,"sma_120":20013.21},{"date":"2026-01-29","open":24329,"high":24439,"low":23442,"close":24150,"volume":142135,"rsi_14":79.59,"sma_20":22599.25,"sma_60":22263.92,"sma_120":20075.96},{"date":"2026-01-30","open":24120,"high":24120,"low":23353,"close":23756,"volume":82720,"rsi_14":71.04,"sma_20":22733.5,"sma_60":22258.0,"sma_120":20133.54},{"date":"2026-02-02","open":23402,"high":23657,"low":22292,"close":22322,"volume":101550,"rsi_14":49.19,"sma_20":22764.0,"sma_60":22251.5,"sma_120":20173.25},{"date":"2026-02-03","open":22974,"high":24050,"low":22974,"close":24020,"volume":63716,"rsi_14":58.63,"sma_20":22889.25,"sma_60":22270.42,"sma_120":20226.67},{"date":"2026-02-04","open":24055,"high":27612,"low":24055,"close":27477,"volume":713611,"rsi_14":71.56,"sma_20":23207.5,"sma_60":22366.08,"sma_120":20310.46},{"date":"2026-02-05","open":27796,"high":27796,"low":25978,"close":26740,"volume":744477,"rsi_14":69.06,"sma_20":23505.0,"sma_60":22431.08,"sma_120":20389.25},{"date":"2026-02-06","open":25903,"high":28573,"low":25589,"close":27696,"volume":1378697,"rsi_14":70.89,"sma_20":23849.75,"sma_60":22508.17,"sma_120":20476.38},{"date":"2026-02-09","open":28170,"high":30132,"low":28170,"close":29789,"volume":1196072,"rsi_14":75.24,"sma_20":24264.75,"sma_60":22618.17,"sma_120":20583.04},{"date":"2026-02-10","open":29769,"high":30172,"low":28603,"close":29305,"volume":678653,"rsi_14":75.66,"sma_20":24610.5,"sma_60":22708.92,"sma_120":20685.0},{"date":"2026-02-11","open":29176,"high":30202,"low":29066,"close":29853,"volume":625852,"rsi_14":75.01,"sma_20":24965.5,"sma_60":22834.33,"sma_120":20791.17},{"date":"2026-02-12","open":29963,"high":30282,"low":29365,"close":30053,"volume":468311,"rsi_14":74.6,"sma_20":25321.0,"sma_60":22959.5,"sma_120":20901.17},{"date":"2026-02-13","open":29614,"high":30088,"low":29320,"close":29669,"volume":277544,"rsi_14":73.36,"sma_20":25675.25,"sma_60":23091.58,"sma_120":21010.21},{"date":"2026-02-19","open":30003,"high":32713,"low":30003,"close":32638,"volume":755566,"rsi_14":77.94,"sma_20":26164.75,"sma_60":23276.42,"sma_120":21148.04},{"date":"2026-02-20","open":32394,"high":32414,"low":31532,"close":31662,"volume":501476,"rsi_14":72.71,"sma_20":26601.75,"sma_60":23431.33,"sma_120":21277.38},{"date":"2026-02-23","open":32180,"high":32264,"low":31029,"close":31462,"volume":399705,"rsi_14":72.12,"sma_20":27056.75,"sma_60":23610.75,"sma_120":21403.42},{"date":"2026-02-24","open":31726,"high":32244,"low":31497,"close":32195,"volume":457407,"rsi_14":75.01,"sma_20":27503.5,"sma_60":23808.67,"sma_120":21533.25},{"date":"2026-02-25","open":32494,"high":32817,"low":31701,"close":32180,"volume":332625,"rsi_14":81.91,"sma_20":27929.0,"sma_60":24002.83,"sma_120":21664.58},{"date":"2026-02-26","open":32374,"high":32867,"low":32100,"close":32847,"volume":267956,"rsi_14":80.62,"sma_20":28396.25,"sma_60":24194.42,"sma_120":21801.46},{"date":"2026-02-27","open":33071,"high":34376,"low":32324,"close":33634,"volume":529210,"rsi_14":76.21,"sma_20":28890.75,"sma_60":24394.83,"sma_120":21945.96},{"date":"2026-03-03","open":32867,"high":33669,"low":31039,"close":31054,"volume":678813,"rsi_14":65.87,"sma_20":29234.0,"sma_60":24557.67,"sma_120":22070.88},{"date":"2026-03-04","open":29480,"high":30112,"low":24942,"close":26112,"volume":521988,"rsi_14":45.49,"sma_20":29332.5,"sma_60":24644.67,"sma_120":22156.38},{"date":"2026-03-05","open":28937,"high":29923,"low":28518,"close":29146,"volume":282797,"rsi_14":48.26,"sma_20":29603.0,"sma_60":24772.83,"sma_120":22266.46},{"date":"2026-03-06","open":29988,"high":32225,"low":29530,"close":32115,"volume":821726,"rsi_14":56.69,"sma_20":30094.5,"sma_60":24943.83,"sma_120":22399.79},{"date":"2026-03-09","open":30790,"high":31497,"low":29470,"close":30685,"volume":449938,"rsi_14":51.9,"sma_20":30429.0,"sma_60":25095.5,"sma_120":22521.17},{"date":"2026-03-10","open":31960,"high":32015,"low":30541,"close":31288,"volume":320919,"rsi_14":52.77,"sma_20":30620.25,"sma_60":25245.33,"sma_120":22645.5},{"date":"2026-03-11","open":31796,"high":32648,"low":30939,"close":31457,"volume":285625,"rsi_14":54.05,"sma_20":30857.0,"sma_60":25390.92,"sma_120":22770.92},{"date":"2026-03-12","open":31353,"high":33868,"low":31278,"close":33868,"volume":844706,"rsi_14":52.86,"sma_20":31166.75,"sma_60":25582.17,"sma_120":22915.08},{"date":"2026-03-13","open":32767,"high":33654,"low":32379,"close":32638,"volume":632013,"rsi_14":52.24,"sma_20":31309.75,"sma_60":25753.08,"sma_120":23046.5},{"date":"2026-03-16","open":32668,"high":32857,"low":30974,"close":31582,"volume":355938,"rsi_14":50.26,"sma_20":31424.0,"sma_60":25907.08,"sma_120":23167.79},{"date":"2026-03-17","open":32105,"high":34274,"low":31836,"close":32982,"volume":919538,"rsi_14":51.69,"sma_20":31581.0,"sma_60":26078.0,"sma_120":23298.96},{"date":"2026-03-18","open":33829,"high":35502,"low":33779,"close":35388,"volume":763457,"rsi_14":56.25,"sma_20":31848.75,"sma_60":26296.67,"sma_120":23447.83},{"date":"2026-03-19","open":35273,"high":36792,"low":35109,"close":36284,"volume":910630,"rsi_14":56.63,"sma_20":32180.75,"sma_60":26541.42,"sma_120":23604.33},{"date":"2026-03-20","open":37858,"high":39532,"low":36902,"close":37171,"volume":1419972,"rsi_14":56.8,"sma_20":32408.25,"sma_60":26796.67,"sma_120":23769.12},{"date":"2026-03-23","open":36792,"high":36797,"low":34561,"close":34601,"volume":582451,"rsi_14":56.82,"sma_20":32555.75,"sma_60":27022.17,"sma_120":23911.75},{"date":"2026-03-24","open":36115,"high":36115,"low":32967,"close":33998,"volume":607347,"rsi_14":68.2,"sma_20":32683.0,"sma_60":27229.08,"sma_120":24051.33},{"date":"2026-03-25","open":34845,"high":35318,"low":34546,"close":34964,"volume":374907,"rsi_14":64.84,"sma_20":32822.0,"sma_60":27447.83,"sma_120":24199.21},{"date":"2026-03-26","open":35074,"high":35881,"low":32897,"close":33271,"volume":539941,"rsi_14":53.15,"sma_20":32876.75,"sma_60":27636.83,"sma_120":24332.08},{"date":"2026-03-27","open":32364,"high":32777,"low":31288,"close":32628,"volume":339062,"rsi_14":55.54,"sma_20":32865.75,"sma_60":27816.08,"sma_120":24462.67},{"date":"2026-03-30","open":31288,"high":33669,"low":31283,"close":33375,"volume":709169,"rsi_14":55.9,"sma_20":32852.75,"sma_60":28018.08,"sma_120":24600.21},{"date":"2026-03-31","open":33784,"high":34262,"low":32379,"close":32479,"volume":693326,"rsi_14":52.77,"sma_20":32924.25,"sma_60":28201.67,"sma_120":24734.46},{"date":"2026-04-01","open":33848,"high":34068,"low":31916,"close":33873,"volume":449251,"rsi_14":50.01,"sma_20":33313.75,"sma_60":28415.17,"sma_120":24879.67},{"date":"2026-04-02","open":34431,"high":35348,"low":33415,"close":33968,"volume":506183,"rsi_14":54.09,"sma_20":33555.75,"sma_60":28630.75,"sma_120":25024.5},{"date":"2026-04-03","open":34611,"high":37594,"low":34357,"close":37365,"volume":1247693,"rsi_14":65.55,"sma_20":33819.25,"sma_60":28892.58,"sma_120":25197.38},{"date":"2026-04-06","open":37156,"high":37315,"low":35726,"close":36264,"volume":557459,"rsi_14":58.97,"sma_20":34099.25,"sma_60":29139.17,"sma_120":25357.62},{"date":"2026-04-07","open":36080,"high":36543,"low":34650,"close":35054,"volume":444097,"rsi_14":49.02,"sma_20":34288.25,"sma_60":29372.0,"sma_120":25507.08},{"date":"2026-04-08","open":35766,"high":35971,"low":34725,"close":35866,"volume":652291,"rsi_14":48.77,"sma_20":34509.5,"sma_60":29623.83,"sma_120":25664.33},{"date":"2026-04-09","open":36264,"high":36573,"low":35856,"close":35946,"volume":284519,"rsi_14":46.22,"sma_20":34613.75,"sma_60":29876.75,"sma_120":25821.38},{"date":"2026-04-10","open":36414,"high":36543,"low":35697,"close":36135,"volume":239050,"rsi_14":55.55,"sma_20":34789.25,"sma_60":30121.25,"sma_120":25975.12},{"date":"2026-04-13","open":36872,"high":37749,"low":36170,"close":36344,"volume":317664,"rsi_14":58.73,"sma_20":35028.25,"sma_60":30354.25,"sma_120":26125.29},{"date":"2026-04-14","open":37555,"high":37654,"low":36165,"close":36962,"volume":427042,"rsi_14":57.63,"sma_20":35228.0,"sma_60":30591.5,"sma_120":26278.17},{"date":"2026-04-15","open":38367,"high":39034,"low":37799,"close":38551,"volume":467623,"rsi_14":70.34,"sma_20":35386.75,"sma_60":30852.17,"sma_120":26440.04},{"date":"2026-04-16","open":40090,"high":41385,"low":39139,"close":41156,"volume":532042,"rsi_14":78.53,"sma_20":35631.25,"sma_60":31162.42,"sma_120":26623.75},{"date":"2026-04-17","open":40792,"high":40847,"low":40075,"close":40424,"volume":344086,"rsi_14":73.61,"sma_20":35794.5,"sma_60":31455.83,"sma_120":26796.46},{"date":"2026-04-20","open":40583,"high":41246,"low":39741,"close":40573,"volume":347661,"rsi_14":78.54,"sma_20":36094.25,"sma_60":31750.58,"sma_120":26965.17},{"date":"2026-04-21","open":41071,"high":43044,"low":40797,"close":42929,"volume":569292,"rsi_14":79.9,"sma_20":36542.5,"sma_60":32094.08,"sma_120":27144.62},{"date":"2026-04-22","open":43193,"high":44897,"low":43059,"close":44897,"volume":832799,"rsi_14":82.11,"sma_20":37041.0,"sma_60":32455.5,"sma_120":27333.33},{"date":"2026-04-23","open":46152,"high":46152,"low":43179,"close":45435,"volume":664894,"rsi_14":78.5,"sma_20":37651.5,"sma_60":32819.08,"sma_120":27523.46},{"date":"2026-04-24","open":46103,"high":49614,"low":46068,"close":49291,"volume":1251781,"rsi_14":88.51,"sma_20":38487.75,"sma_60":33249.92,"sma_120":27741.29},{"date":"2026-04-27","open":50765,"high":50770,"low":48808,"close":50461,"volume":782849,"rsi_14":95.66,"sma_20":39345.25,"sma_60":33696.25,"sma_120":27970.38},{"date":"2026-04-28","open":51881,"high":56977,"low":50312,"close":50815,"volume":1296315,"rsi_14":95.54,"sma_20":40265.5,"sma_60":34141.25,"sma_120":28204.96},{"date":"2026-04-29","open":51940,"high":52515,"low":50955,"close":52070,"volume":851400,"rsi_14":95.79,"sma_20":41169.0,"sma_60":34605.08,"sma_120":28434.5},{"date":"2026-04-30","open":52630,"high":54680,"low":51800,"close":52390,"volume":1668114,"rsi_14":95.82,"sma_20":42083.75,"sma_60":35080.83,"sma_120":28669.42},{"date":"2026-05-04","open":53315,"high":53340,"low":51520,"close":52665,"volume":1071543,"rsi_14":95.84,"sma_20":42841.75,"sma_60":35585.17,"sma_120":28918.33},{"date":"2026-05-06","open":53050,"high":53100,"low":51510,"close":53010,"volume":896313,"rsi_14":95.77,"sma_20":43672.25,"sma_60":36066.83,"sma_120":29168.62},{"date":"2026-05-07","open":52720,"high":53005,"low":50330,"close":52170,"volume":727690,"rsi_14":90.53,"sma_20":44521.5,"sma_60":36476.67,"sma_120":29421.38},{"date":"2026-05-08","open":52045,"high":52045,"low":50600,"close":51335,"volume":434698,"rsi_14":83.77,"sma_20":45288.25,"sma_60":36884.92,"sma_120":29658.0},{"date":"2026-05-11","open":51335,"high":51445,"low":49440,"close":50150,"volume":1037511,"rsi_14":81.3,"sma_20":45991.75,"sma_60":37257.42,"sma_120":29882.79},{"date":"2026-05-12","open":50150,"high":51335,"low":46140,"close":49210,"volume":660750,"rsi_14":76.38,"sma_20":46638.75,"sma_60":37579.25,"sma_120":30098.71},{"date":"2026-05-13","open":49065,"high":49670,"low":47795,"close":49110,"volume":486729,"rsi_14":71.78,"sma_20":47270.25,"sma_60":37907.5,"sma_120":30308.21},{"date":"2026-05-14","open":49970,"high":52420,"low":49895,"close":51205,"volume":706522,"rsi_14":72.02,"sma_20":47975.5,"sma_60":38261.5,"sma_120":30547.92},{"date":"2026-05-15","open":50900,"high":50900,"low":43840,"close":44700,"volume":1168740,"rsi_14":47.73,"sma_20":48275.75,"sma_60":38503.75,"sma_120":30731.62},{"date":"2026-05-18","open":44065,"high":46360,"low":41905,"close":46300,"volume":758419,"rsi_14":41.0,"sma_20":48525.25,"sma_60":38779.08,"sma_120":30935.33},{"date":"2026-05-19","open":46300,"high":46605,"low":43245,"close":43590,"volume":370538,"rsi_14":31.59,"sma_20":48676.0,"sma_60":38959.58,"sma_120":31118.0},{"date":"2026-05-20","open":43035,"high":43680,"low":41005,"close":41920,"volume":349168,"rsi_14":27.83,"sma_20":48735.75,"sma_60":39128.58,"sma_120":31279.96},{"date":"2026-05-21","open":44300,"high":44665,"low":43130,"close":44665,"volume":384038,"rsi_14":33.3,"sma_20":48814.5,"sma_60":39346.67,"sma_120":31478.71},{"date":"2026-05-22","open":47090,"high":48240,"low":46620,"close":47215,"volume":451987,"rsi_14":39.39,"sma_20":48922.0,"sma_60":39595.0,"sma_120":31701.83},{"date":"2026-05-26","open":49000,"high":49425,"low":47215,"close":49000,"volume":402859,"rsi_14":42.93,"sma_20":49091.75,"sma_60":39873.33,"sma_120":31938.08},{"date":"2026-05-27","open":47940,"high":49255,"low":47250,"close":47630,"volume":627923,"rsi_14":40.01,"sma_20":48999.5,"sma_60":40117.67,"sma_120":32156.04},{"date":"2026-05-28","open":47840,"high":48465,"low":44405,"close":46345,"volume":389456,"rsi_14":39.36,"sma_20":48784.25,"sma_60":40327.42,"sma_120":32361.12},{"date":"2026-05-29","open":47700,"high":48000,"low":44790,"close":45885,"volume":497361,"rsi_14":39.91,"sma_20":48528.25,"sma_60":40572.67,"sma_120":32565.17},{"date":"2026-06-01","open":45800,"high":47970,"low":45305,"close":46595,"volume":430344,"rsi_14":43.3,"sma_20":48254.5,"sma_60":40912.42,"sma_120":32778.54},{"date":"2026-06-02","open":45555,"high":45730,"low":42930,"close":43300,"volume":546208,"rsi_14":39.77,"sma_20":47800.0,"sma_60":41146.5,"sma_120":32959.67},{"date":"2026-06-04","open":43300,"high":44310,"low":43105,"close":43120,"volume":143662,"rsi_14":39.66,"sma_20":47322.75,"sma_60":41327.92,"sma_120":33135.88},{"date":"2026-06-05","open":42315,"high":42750,"low":39690,"close":40750,"volume":224952,"rsi_14":32.12,"sma_20":46709.75,"sma_60":41493.75,"sma_120":33294.62},{"date":"2026-06-08","open":35835,"high":38675,"low":35835,"close":36765,"volume":219955,"rsi_14":35.15,"sma_20":45939.5,"sma_60":41583.08,"sma_120":33414.21},{"date":"2026-06-09","open":38075,"high":38570,"low":35845,"close":37860,"volume":228311,"rsi_14":33.9,"sma_20":45265.75,"sma_60":41687.83,"sma_120":33539.38},{"date":"2026-06-10","open":41000,"high":41720,"low":38360,"close":39695,"volume":427435,"rsi_14":42.31,"sma_20":44743.0,"sma_60":41782.83,"sma_120":33682.5},{"date":"2026-06-11","open":39695,"high":40480,"low":37745,"close":40000,"volume":372544,"rsi_14":45.99,"sma_20":44282.5,"sma_60":41903.5,"sma_120":33828.29},{"date":"2026-06-12","open":42400,"high":43240,"low":40660,"close":41150,"volume":427754,"rsi_14":42.15,"sma_20":43884.5,"sma_60":42061.0,"sma_120":33984.04},{"date":"2026-06-15","open":43880,"high":44155,"low":41975,"close":43410,"volume":199144,"rsi_14":41.39,"sma_20":43494.75,"sma_60":42232.75,"sma_120":34155.38},{"date":"2026-06-16","open":44015,"high":47200,"low":42840,"close":45810,"volume":595488,"rsi_14":42.97,"sma_20":43550.25,"sma_60":42404.25,"sma_120":34350.46},{"date":"2026-06-17","open":46300,"high":46305,"low":44145,"close":44480,"volume":283626,"rsi_14":43.05,"sma_20":43459.25,"sma_60":42538.58,"sma_120":34540.0},{"date":"2026-06-18","open":44320,"high":44320,"low":41335,"close":41570,"volume":303297,"rsi_14":40.17,"sma_20":43358.25,"sma_60":42609.58,"sma_120":34703.12},{"date":"2026-06-19","open":41600,"high":42460,"low":39400,"close":40790,"volume":305115,"rsi_14":39.65,"sma_20":43301.75,"sma_60":42710.58,"sma_120":34866.38},{"date":"2026-06-22","open":40790,"high":41785,"low":39470,"close":39705,"volume":201166,"rsi_14":36.21,"sma_20":43053.75,"sma_60":42803.58,"sma_120":35016.33},{"date":"2026-06-23","open":39435,"high":40795,"low":35870,"close":36010,"volume":360562,"rsi_14":35.64,"sma_20":42493.5,"sma_60":42818.83,"sma_120":35133.33},{"date":"2026-06-24","open":35980,"high":36745,"low":34950,"close":35850,"volume":236050,"rsi_14":35.67,"sma_20":41836.0,"sma_60":42859.75,"sma_120":35248.29},{"date":"2026-06-25","open":35850,"high":37800,"low":35850,"close":35960,"volume":146936,"rsi_14":39.63,"sma_20":41252.5,"sma_60":42913.25,"sma_120":35364.67},{"date":"2026-06-26","open":35855,"high":35940,"low":32415,"close":33510,"volume":394047,"rsi_14":42.45,"sma_20":40610.75,"sma_60":42913.42,"sma_120":35465.75},{"date":"2026-06-29","open":34275,"high":38115,"low":33915,"close":38115,"volume":399467,"rsi_14":50.51,"sma_20":40222.25,"sma_60":43005.33,"sma_120":35603.5},{"date":"2026-06-30","open":37285,"high":37945,"low":36225,"close":37400,"volume":286868,"rsi_14":45.21,"sma_20":39762.5,"sma_60":43062.0,"sma_120":35738.58},{"date":"2026-07-01","open":38860,"high":40470,"low":38430,"close":39635,"volume":531943,"rsi_14":49.29,"sma_20":39579.25,"sma_60":43154.33,"sma_120":35892.54},{"date":"2026-07-02","open":38805,"high":39400,"low":36500,"close":37070,"volume":420426,"rsi_14":42.53,"sma_20":39276.75,"sma_60":43147.08,"sma_120":36019.83},{"date":"2026-07-03","open":37025,"high":37430,"low":34065,"close":35545,"volume":387538,"rsi_14":35.2,"sma_20":39016.5,"sma_60":43132.83,"sma_120":36136.0},{"date":"2026-07-06","open":35545,"high":35805,"low":32890,"close":33825,"volume":394568,"rsi_14":26.85,"sma_20":38869.5,"sma_60":43110.17,"sma_120":36241.08},{"date":"2026-07-07","open":34030,"high":34340,"low":32240,"close":33165,"volume":216527,"rsi_14":27.56,"sma_20":38634.75,"sma_60":43062.92,"sma_120":36343.38},{"date":"2026-07-08","open":32390,"high":32925,"low":30690,"close":30845,"volume":187069,"rsi_14":28.22,"sma_20":38192.25,"sma_60":42975.67,"sma_120":36426.21},{"date":"2026-07-09","open":31120,"high":32900,"low":30750,"close":31500,"volume":203079,"rsi_14":31.04,"sma_20":37767.25,"sma_60":42896.17,"sma_120":36508.71},{"date":"2026-07-10","open":31725,"high":33700,"low":31725,"close":33280,"volume":251416,"rsi_14":37.25,"sma_20":37373.75,"sma_60":42842.83,"sma_120":36598.54},{"date":"2026-07-13","open":33700,"high":36250,"low":33480,"close":33610,"volume":513038,"rsi_14":44.5,"sma_20":36883.75,"sma_60":42784.67,"sma_120":36688.08},{"date":"2026-07-14","open":33885,"high":33885,"low":30390,"close":31785,"volume":417868,"rsi_14":41.35,"sma_20":36182.5,"sma_60":42669.5,"sma_120":36760.83},{"date":"2026-07-15","open":33005,"high":34320,"low":32775,"close":34115,"volume":231828,"rsi_14":46.41,"sma_20":35664.25,"sma_60":42549.58,"sma_120":36856.0},{"date":"2026-07-16","open":33575,"high":34345,"low":31620,"close":31760,"volume":130561,"rsi_14":46.58,"sma_20":35173.75,"sma_60":42402.67,"sma_120":36929.25},{"date":"2026-07-20","open":31400,"high":33395,"low":30735,"close":31385,"volume":263134,"rsi_14":34.27,"sma_20":34703.5,"sma_60":42247.0,"sma_120":36998.79},{"date":"2026-07-21","open":30965,"high":32285,"low":30445,"close":31845,"volume":134378,"rsi_14":36.86,"sma_20":34310.5,"sma_60":42059.58,"sma_120":37076.83},{"date":"2026-07-22","open":32895,"high":34815,"low":32660,"close":32670,"volume":172179,"rsi_14":32.34,"sma_20":34143.5,"sma_60":41853.0,"sma_120":37154.25},{"date":"2026-07-23","open":33445,"high":39910,"low":33445,"close":39015,"volume":503775,"rsi_14":54.14,"sma_20":34301.75,"sma_60":41743.17,"sma_120":37281.12},{"date":"2026-07-24","open":38625,"high":40800,"low":37200,"close":37530,"volume":1430737,"rsi_14":54.23,"sma_20":34380.25,"sma_60":41544.08,"sma_120":37397.0},{"date":"2026-07-27","open":37375,"high":37375,"low":32500,"close":33045,"volume":564743,"rsi_14":48.51,"sma_20":34357.0,"sma_60":41250.67,"sma_120":37473.46},{"date":"2026-07-28","open":31640,"high":32310,"low":29375,"close":29590,"volume":278142,"rsi_14":43.84,"sma_20":33930.75,"sma_60":40893.75,"sma_120":37517.5},{"date":"2026-07-29","open":30185,"high":30750,"low":26700,"close":27340,"volume":758033,"rsi_14":43.95,"sma_20":33427.75,"sma_60":40481.58,"sma_120":37543.33},{"date":"2026-07-30","open":27100,"high":29950,"low":27100,"close":27965,"volume":735761,"rsi_14":43.89,"sma_20":32844.25,"sma_60":40074.5,"sma_120":37577.67},{"date":"2026-07-31","open":29150,"high":30665,"low":28477,"close":30505,"volume":616850,"rsi_14":45.33,"sma_20":32516.0,"sma_60":39705.17,"sma_120":37645.17},{"date":"2026-08-03","open":29790,"high":31200,"low":28950,"close":30560,"volume":167878,"rsi_14":44.81,"sma_20":32266.75,"sma_60":39331.0,"sma_120":37698.92},{"date":"2026-08-04","open":32655,"high":34350,"low":32150,"close":33200,"volume":403842,"rsi_14":52.34,"sma_20":32235.5,"sma_60":39014.83,"sma_120":37745.75},{"date":"2026-08-05","open":33890,"high":36585,"low":33550,"close":35735,"volume":524803,"rsi_14":52.66,"sma_20":32364.0,"sma_60":38754.83,"sma_120":37819.88},{"date":"2026-08-06","open":35480,"high":36860,"low":34365,"close":35535,"volume":315784,"rsi_14":56.68,"sma_20":32598.5,"sma_60":38511.25,"sma_120":37884.33},{"date":"2026-08-07","open":37470,"high":40360,"low":35180,"close":36970,"volume":1185699,"rsi_14":59.52,"sma_20":32872.0,"sma_60":38307.25,"sma_120":37943.25},{"date":"2026-08-10","open":36695,"high":38585,"low":36075,"close":38230,"volume":643743,"rsi_14":60.59,"sma_20":33119.5,"sma_60":38125.92,"sma_120":38016.71},{"date":"2026-08-11","open":37515,"high":38950,"low":36540,"close":37780,"volume":459548,"rsi_14":58.59,"sma_20":33328.0,"sma_60":37902.17,"sma_120":38081.83},{"date":"2026-08-12","open":37770,"high":38095,"low":36725,"close":37600,"volume":425914,"rsi_14":47.0,"sma_20":33618.75,"sma_60":37783.83,"sma_120":38143.79},{"date":"2026-08-13","open":37595,"high":39385,"low":37510,"close":38730,"volume":596042,"rsi_14":52.58,"sma_20":33849.5,"sma_60":37657.67,"sma_120":38218.38},{"date":"2026-08-14","open":38850,"high":39150,"low":37525,"close":38815,"volume":382789,"rsi_14":65.31,"sma_20":34202.25,"sma_60":37578.08,"sma_120":38268.83},{"date":"2026-08-18","open":38250,"high":39480,"low":37200,"close":37570,"volume":530864,"rsi_14":73.99,"sma_20":34511.5,"sma_60":37505.58,"sma_120":38317.08},{"date":"2026-08-19","open":36065,"high":39305,"low":36000,"close":38030,"volume":553572,"rsi_14":86.02,"sma_20":34820.75,"sma_60":37395.0,"sma_120":38370.83},{"date":"2026-08-20","open":38055,"high":40100,"low":38035,"close":39185,"volume":485456,"rsi_14":86.5,"sma_20":35146.5,"sma_60":37261.17,"sma_120":38428.08},{"date":"2026-08-21","open":38010,"high":38180,"low":35700,"close":36100,"volume":365289,"rsi_14":67.58,"sma_20":35000.75,"sma_60":37046.17,"sma_120":38459.75},{"date":"2026-08-24","open":36150,"high":37570,"low":36150,"close":36970,"volume":270770,"rsi_14":69.16,"sma_20":34972.75,"sma_60":36868.5,"sma_120":38493.08},{"date":"2026-08-25","open":36370,"high":37650,"low":35025,"close":37585,"volume":192086,"rsi_14":64.91,"sma_20":35199.75,"sma_60":36722.5,"sma_120":38524.96},{"date":"2026-08-26","open":37405,"high":38265,"low":36585,"close":37970,"volume":209189,"rsi_14":58.9,"sma_20":35618.75,"sma_60":36590.58,"sma_120":38581.62},{"date":"2026-08-27","open":38705,"high":39400,"low":38150,"close":39400,"volume":295357,"rsi_14":64.02,"sma_20":36221.75,"sma_60":36470.67,"sma_120":38691.54},{"date":"2026-08-28","open":39465,"high":39705,"low":38610,"close":39060,"volume":251970,"rsi_14":58.23,"sma_20":36776.5,"sma_60":36400.0,"sma_120":38773.25},{"date":"2026-08-31","open":38330,"high":39600,"low":37530,"close":39600,"volume":249915,"rsi_14":55.72,"sma_20":37231.25,"sma_60":36341.33,"sma_120":38834.62},{"date":"2026-09-01","open":39930,"high":39970,"low":37905,"close":38225,"volume":187843,"rsi_14":51.73,"sma_20":37614.5,"sma_60":36299.25,"sma_120":38896.5},{"date":"2026-09-02","open":37130,"high":37180,"low":35690,"close":35690,"volume":306507,"rsi_14":43.74,"sma_20":37739.0,"sma_60":36281.33,"sma_120":38932.21},{"date":"2026-09-03","open":36055,"high":36610,"low":34690,"close":35205,"volume":289907,"rsi_14":37.93,"sma_20":37712.5,"sma_60":36237.08,"sma_120":38962.46},{"date":"2026-09-04","open":35580,"high":36370,"low":35485,"close":35960,"volume":254593,"rsi_14":40.65,"sma_20":37733.75,"sma_60":36174.83,"sma_120":38978.83},{"date":"2026-09-07","open":36250,"high":36295,"low":35375,"close":35805,"volume":155331,"rsi_14":43.78,"sma_20":37675.5,"sma_60":36104.92,"sma_120":39004.21},{"date":"2026-09-08","open":35985,"high":36275,"low":34900,"close":34900,"volume":235577,"rsi_14":39.3,"sma_20":37509.0,"sma_60":36000.75,"sma_120":39030.88},{"date":"2026-09-09","open":35295,"high":37200,"low":35235,"close":37050,"volume":348912,"rsi_14":43.17,"sma_20":37472.5,"sma_60":35894.75,"sma_120":39063.75},{"date":"2026-09-10","open":36280,"high":37050,"low":35620,"close":36435,"volume":250658,"rsi_14":51.27,"sma_20":37414.25,"sma_60":35738.5,"sma_120":39071.38},{"date":"2026-09-11","open":35550,"high":36430,"low":35405,"close":35600,"volume":252266,"rsi_14":44.78,"sma_20":37257.75,"sma_60":35590.5,"sma_120":39064.54},{"date":"2026-09-14","open":35125,"high":35125,"low":34150,"close":34170,"volume":159610,"rsi_14":37.75,"sma_20":37025.5,"sma_60":35467.17,"sma_120":39038.38},{"date":"2026-09-15","open":33975,"high":34750,"low":33645,"close":34230,"volume":169969,"rsi_14":36.26,"sma_20":36858.5,"sma_60":35357.83,"sma_120":39034.21},{"date":"2026-09-16","open":34275,"high":34595,"low":33800,"close":33945,"volume":84272,"rsi_14":28.12,"sma_20":36654.25,"sma_60":35261.83,"sma_120":39032.71},{"date":"2026-09-17","open":33950,"high":34360,"low":33765,"close":33985,"volume":86081,"rsi_14":29.14,"sma_20":36394.25,"sma_60":35228.08,"sma_120":39023.46},{"date":"2026-09-18","open":34690,"high":34930,"low":34350,"close":34655,"volume":112813,"rsi_14":29.89,"sma_20":36322.0,"sma_60":35208.17,"sma_120":39033.96},{"date":"2026-09-21","open":34440,"high":34490,"low":33245,"close":33385,"volume":219253,"rsi_14":30.15,"sma_20":36142.75,"sma_60":35165.25,"sma_120":39039.25},{"date":"2026-09-22","open":33850,"high":33900,"low":33095,"close":33130,"volume":159046,"rsi_14":37.08,"sma_20":35920.0,"sma_60":35158.92,"sma_120":39036.17},{"date":"2026-09-23","open":33655,"high":34620,"low":33395,"close":34175,"volume":387894,"rsi_14":45.08,"sma_20":35730.25,"sma_60":35093.25,"sma_120":39049.29},{"date":"2026-09-28","open":35130,"high":36795,"low":35130,"close":36255,"volume":558190,"rsi_14":51.25,"sma_20":35573.0,"sma_60":35074.17,"sma_120":39068.08},{"date":"2026-09-29","open":35750,"high":36105,"low":34750,"close":35450,"volume":308496,"rsi_14":48.57,"sma_20":35392.5,"sma_60":35004.42,"sma_120":39079.38},{"date":"2026-09-30","open":35450,"high":37020,"low":35405,"close":36375,"volume":315451,"rsi_14":55.92,"sma_20":35231.25,"sma_60":34992.83,"sma_120":39069.96},{"date":"2026-10-01","open":35605,"high":36680,"low":35340,"close":36680,"volume":310811,"rsi_14":48.26,"sma_20":35154.0,"sma_60":35011.75,"sma_120":39072.29},{"date":"2026-10-02","open":36500,"high":38300,"low":36335,"close":38140,"volume":514036,"rsi_14":57.44,"sma_20":35276.5,"sma_60":35083.67,"sma_120":39096.92},{"date":"2026-10-06","open":38305,"high":40200,"low":37950,"close":40200,"volume":620088,"rsi_14":68.12,"sma_20":35526.25,"sma_60":35200.92,"sma_120":39131.92},{"date":"2026-10-07","open":40115,"high":40180,"low":38980,"close":39155,"volume":557831,"rsi_14":70.26,"sma_20":35686.0,"sma_60":35339.42,"sma_120":39157.54},{"date":"2026-10-08","open":39395,"high":39875,"low":38665,"close":38990,"volume":420858,"rsi_14":69.18,"sma_20":35845.25,"sma_60":35464.25,"sma_120":39180.21},{"date":"2026-10-12","open":38890,"high":39770,"low":37045,"close":37510,"volume":540563,"rsi_14":63.1,"sma_20":35975.75,"sma_60":35534.75,"sma_120":39188.79},{"date":"2026-10-13","open":36070,"high":37190,"low":34570,"close":36890,"volume":837479,"rsi_14":60.24,"sma_20":35967.75,"sma_60":35589.42,"sma_120":39187.04},{"date":"2026-10-14","open":36095,"high":37890,"low":36095,"close":37360,"volume":524155,"rsi_14":59.67,"sma_20":36014.0,"sma_60":35682.33,"sma_120":39175.92},{"date":"2026-10-15","open":34975,"high":35250,"low":32790,"close":33670,"volume":903480,"rsi_14":50.87,"sma_20":35917.5,"sma_60":35674.92,"sma_120":39112.25},{"date":"2026-10-16","open":33980,"high":34875,"low":33000,"close":34000,"volume":551089,"rsi_14":52.64,"sma_20":35909.0,"sma_60":35712.25,"sma_120":39057.46},{"date":"2026-10-19","open":32875,"high":36820,"low":32875,"close":36820,"volume":577880,"rsi_14":57.24,"sma_20":36038.5,"sma_60":35802.83,"sma_120":39024.92},{"date":"2026-10-20","open":36295,"high":36705,"low":33785,"close":33980,"volume":424023,"rsi_14":44.02,"sma_20":36040.25,"sma_60":35838.42,"sma_120":38949.0},{"date":"2026-10-21","open":34955,"high":35530,"low":34125,"close":34500,"volume":256378,"rsi_14":47.46,"sma_20":36066.0,"sma_60":35868.92,"sma_120":38860.96},{"date":"2026-10-22","open":34225,"high":34410,"low":32485,"close":32550,"volume":193884,"rsi_14":40.32,"sma_20":35960.75,"sma_60":35761.17,"sma_120":38752.17},{"date":"2026-10-23","open":31009,"high":31730,"low":29974,"close":31730,"volume":209812}],"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 태양광&ESS","phase":"above-fold","symbol_resolved":true}