{"status":"ok","report":{"price_analysis":{"current":33630.0,"change_1d":-2.5,"change_7d":-5.6,"change_30d":-4.4,"high_30d":39465.0,"low_30d":32960.0,"position_in_range":10.0,"support":33610.5,"resistance":38814.5},"summary":"PLUS 미국테크TOP10레버리지(합성)(461910)은(는) iSelect 미국 Tech 10 레버리지(2X) 지수를 추종하는 ETF입니다, 순자산 203억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 16.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-582.22)가 시그널선(-101.05)을 하회합니다(데드크로스). SMA20 37153, SMA60 36589 — 혼조세입니다. 볼린저밴드 34063~40242 (현재 위치 -7%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 17","rsi_14":16.535947712418306,"macd":-582.217616515758,"macd_signal":-101.04664886374943,"sma_20":37152.75,"sma_60":36588.53333333333,"bb_upper":40242.391524513805,"bb_lower":34063.108475486195,"atr_14":910.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -514.00. 30일 누적: 외국인 82.00, 기관 2952.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-514.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-255.0,"retail_net":255.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-312.0,"retail_net":312.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-48.0,"retail_net":48.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":183.0,"retail_net":-183.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-82.0,"retail_net":82.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":2987.0,"retail_net":-2987.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":64.0,"retail_net":-64.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":268.0,"retail_net":-268.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":2908.0,"retail_net":-2908.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-37.0,"retail_net":37.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-271.0,"retail_net":271.0},{"date":"2026-10-07","foreign_net":82.0,"institution_net":-1683.0,"retail_net":1601.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":283.0,"retail_net":-283.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-182.0,"retail_net":182.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":237.0,"retail_net":-237.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-389.0,"retail_net":389.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-60.0,"retail_net":60.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-193.0,"retail_net":193.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-40.0,"retail_net":40.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":6.0,"retail_net":-6.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-1137.0,"retail_net":1137.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":533.0,"retail_net":-533.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":165.0,"retail_net":-165.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":74.0,"retail_net":-74.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":78.0,"retail_net":-78.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-254.0,"retail_net":254.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":104.0,"retail_net":-104.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-49.0,"retail_net":49.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-206.0,"retail_net":206.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":260.0,"retail_net":-260.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-255.0,"retail_net":255.0},"d3":{"foreign_net":0,"institution_net":-615.0,"retail_net":615.0},"d7":{"foreign_net":0,"institution_net":2537.0,"retail_net":-2537.0},"d14":{"foreign_net":82.0,"institution_net":3823.0,"retail_net":-3905.0},"d30":{"foreign_net":82.0,"institution_net":2952.0,"retail_net":-3034.0}}},"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":29,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":16.5,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.4,"unit":"%","percentile":41,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9547,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.95,"summary":"배당수익률 0.95%","metrics":[{"name":"배당수익률","value":0.95,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:34:22.558709+00:00","sections":{"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"iSelect 미국 Tech 10 레버리지(2X) 지수","issuer":"한화자산운용","category":"","expense_ratio":0.5,"aum":20300000000.0,"aum_display":"203억","dividend_yield":null,"tracking_error":2.56,"holdings":[{"ticker":"","name":"스왑(키움증권)_250205_1","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":3,"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":33630.0,"change_pct":-2.49,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-07-18","close":9995.0},{"date":"2023-07-19","close":10392.083},{"date":"2023-07-20","close":10347.4814},{"date":"2023-07-21","close":9861.8242},{"date":"2023-07-24","close":9708.1973},{"date":"2023-07-25","close":9807.0},{"date":"2023-07-26","close":10005.5391},{"date":"2023-07-27","close":10050.0},{"date":"2023-07-28","close":9916.3369},{"date":"2023-07-31","close":10283.0},{"date":"2023-08-01","close":10392.0},{"date":"2023-08-02","close":10193.0},{"date":"2023-08-03","close":9916.3369},{"date":"2023-08-04","close":10481.2852},{"date":"2023-08-07","close":10144.2988},{"date":"2023-08-08","close":10312.792},{"date":"2023-08-09","close":10292.9688},{"date":"2023-08-10","close":10050.1406},{"date":"2023-08-11","close":10094.7412},{"date":"2023-08-14","close":9901.4697},{"date":"2023-08-16","close":10198.8115},{"date":"2023-08-17","close":10030.3174},{"date":"2023-08-18","close":9757.7549},{"date":"2023-08-21","close":9708.1973},{"date":"2023-08-22","close":10119.5195},{"date":"2023-08-23","close":10278.1025},{"date":"2023-08-24","close":10605.1777},{"date":"2023-08-25","close":9842.001},{"date":"2023-08-28","close":10025.3623},{"date":"2023-08-29","close":10104.6533},{"date":"2023-08-30","close":10659.6904},{"date":"2023-08-31","close":10734.0254},{"date":"2023-09-01","close":10793.4941},{"date":"2023-09-04","close":10763.7598},{"date":"2023-09-05","close":10833.1396},{"date":"2023-09-06","close":10892.6074},{"date":"2023-09-07","close":10709.2471},{"date":"2023-09-08","close":10625.0},{"date":"2023-09-11","close":10669.6016},{"date":"2023-09-12","close":10902.5195},{"date":"2023-09-13","close":10530.8428},{"date":"2023-09-14","close":10773.6709},{"date":"2023-09-15","close":10986.7656},{"date":"2023-09-18","close":10530.8428},{"date":"2023-09-19","close":10520.9307},{"date":"2023-09-20","close":10491.1973},{"date":"2023-09-21","close":10149.2539},{"date":"2023-09-22","close":9832.0898},{"date":"2023-09-25","close":9807.3115},{"date":"2023-09-26","close":9916.3369},{"date":"2023-09-27","close":9718.1094},{"date":"2023-10-04","close":9946.0713},{"date":"2023-10-05","close":10129.4316},{"date":"2023-10-06","close":10233.501},{"date":"2023-10-10","close":10714.2031},{"date":"2023-10-11","close":10629.9561},{"date":"2023-10-12","close":11026.4111},{"date":"2023-10-13","close":11071.0127},{"date":"2023-10-16","close":10803.4053},{"date":"2023-10-17","close":10932.2529},{"date":"2023-10-18","close":10689.4248},{"date":"2023-10-19","close":10525.8867},{"date":"2023-10-20","close":10159.166},{"date":"2023-10-23","close":10015.4502},{"date":"2023-10-24","close":10040.2285},{"date":"2023-10-25","close":10154.21},{"date":"2023-10-26","close":9549.6152},{"date":"2023-10-27","close":9296.875},{"date":"2023-10-30","close":9435.6348},{"date":"2023-10-31","close":9594.2168},{"date":"2023-11-01","close":9728.0205},{"date":"2023-11-02","close":10094.7412},{"date":"2023-11-03","close":9990.6719},{"date":"2023-11-06","close":9896.5137},{"date":"2023-11-07","close":10188.8994},{"date":"2023-11-08","close":10362.3486},{"date":"2023-11-09","close":10456.5068},{"date":"2023-11-10","close":10436.6846},{"date":"2023-11-13","close":10971.8984},{"date":"2023-11-14","close":11090.835},{"date":"2023-11-15","close":11031.3672},{"date":"2023-11-16","close":10927.2979},{"date":"2023-11-17","close":11100.7471},{"date":"2023-11-20","close":10773.6709},{"date":"2023-11-21","close":11155.2598},{"date":"2023-11-22","close":11080.9238},{"date":"2023-11-23","close":11189.9492},{"date":"2023-11-24","close":11373.3096},{"date":"2023-11-27","close":11056.1455},{"date":"2023-11-28","close":11021.4561},{"date":"2023-11-29","close":11145.3477},{"date":"2023-11-30","close":10981.8105},{"date":"2023-12-01","close":10947.1201},{"date":"2023-12-04","close":10848.0068},{"date":"2023-12-05","close":10634.9121},{"date":"2023-12-06","close":11125.5254},{"date":"2023-12-07","close":11011.5439},{"date":"2023-12-08","close":11056.1455},{"date":"2023-12-11","close":11408.0},{"date":"2023-12-12","close":11279.1514},{"date":"2023-12-13","close":11571.5371},{"date":"2023-12-14","close":11318.7969},{"date":"2023-12-15","close":11189.9492},{"date":"2023-12-18","close":11358.4424},{"date":"2023-12-19","close":11764.8096},{"date":"2023-12-20","close":11670.6514},{"date":"2023-12-21","close":11670.6514},{"date":"2023-12-22","close":11645.873},{"date":"2023-12-26","close":11631.0059},{"date":"2023-12-27","close":11665.6953},{"date":"2023-12-28","close":11596.3154},{"date":"2024-01-02","close":11640.917},{"date":"2024-01-03","close":11224.6387},{"date":"2024-01-04","close":11249.417},{"date":"2024-01-05","close":11016.5},{"date":"2024-01-08","close":11041.2783},{"date":"2024-01-09","close":11586.4043},{"date":"2024-01-10","close":11789.5879},{"date":"2024-01-11","close":12091.8848},{"date":"2024-01-12","close":12141.4414},{"date":"2024-01-15","close":12300.0234},{"date":"2024-01-16","close":12290.1123},{"date":"2024-01-17","close":12463.5615},{"date":"2024-01-18","close":12443.0},{"date":"2024-01-19","close":12959.1309},{"date":"2024-01-22","close":13420.0098},{"date":"2024-01-23","close":13157.3584},{"date":"2024-01-24","close":13623.1934},{"date":"2024-01-25","close":13662.8389},{"date":"2024-01-26","close":13400.1875},{"date":"2024-01-29","close":13563.7246},{"date":"2024-01-30","close":13771.8643},{"date":"2024-01-31","close":13449.7441},{"date":"2024-02-01","close":12656.834},{"date":"2024-02-02","close":13078.0674},{"date":"2024-02-05","close":14188.1416},{"date":"2024-02-06","close":14183.1865},{"date":"2024-02-07","close":13980.0029},{"date":"2024-02-08","close":14282.2998},{"date":"2024-02-13","close":14470.6162},{"date":"2024-02-14","close":14292.2109},{"date":"2024-02-15","close":14505.3057},{"date":"2024-02-16","close":14470.6162},{"date":"2024-02-19","close":14198.0537},{"date":"2024-02-20","close":14064.25},{"date":"2024-02-21","close":13870.9775},{"date":"2024-02-22","close":14193.0977},{"date":"2024-02-23","close":14901.7617},{"date":"2024-02-26","close":14713.4453},{"date":"2024-02-27","close":14549.9072},{"date":"2024-02-28","close":14658.9326},{"date":"2024-02-29","close":14485.4834},{"date":"2024-03-04","close":15209.0137},{"date":"2024-03-05","close":14842.293},{"date":"2024-03-06","close":14505.3057},{"date":"2024-03-07","close":14396.2812},{"date":"2024-03-08","close":14763.002},{"date":"2024-03-11","close":14217.876},{"date":"2024-03-12","close":14277.3447},{"date":"2024-03-13","close":14713.4453},{"date":"2024-03-14","close":14733.2676},{"date":"2024-03-15","close":14926.54},{"date":"2024-03-18","close":14787.7803},{"date":"2024-03-19","close":15090.0771},{"date":"2024-03-20","close":15273.4385},{"date":"2024-03-21","close":15605.4697},{"date":"2024-03-22","close":15754.1396},{"date":"2024-03-25","close":15868.1211},{"date":"2024-03-26","close":15848.2979},{"date":"2024-03-27","close":15878.0322},{"date":"2024-03-28","close":15679.8047},{"date":"2024-03-29","close":15684.7607},{"date":"2024-04-01","close":15887.9434},{"date":"2024-04-02","close":15833.4316},{"date":"2024-04-03","close":15575.7354},{"date":"2024-04-04","close":15828.4756},{"date":"2024-04-05","close":15451.8428},{"date":"2024-04-08","close":15858.21},{"date":"2024-04-09","close":15882.9883},{"date":"2024-04-11","close":16066.3486},{"date":"2024-04-12","close":17112.0},{"date":"2024-04-15","close":16973.2402},{"date":"2024-04-16","close":16324.0449},{"date":"2024-04-17","close":16056.4375},{"date":"2024-04-18","close":15620.3369},{"date":"2024-04-19","close":15253.6152},{"date":"2024-04-22","close":14649.0215},{"date":"2024-04-23","close":14658.9326},{"date":"2024-04-24","close":15253.6152},{"date":"2024-04-25","close":14703.5342},{"date":"2024-04-26","close":15575.7354},{"date":"2024-04-29","close":16066.3486},{"date":"2024-04-30","close":16096.083},{"date":"2024-05-02","close":15233.793},{"date":"2024-05-03","close":15585.6465},{"date":"2024-05-07","close":16552.0059},{"date":"2024-05-08","close":16527.2285},{"date":"2024-05-09","close":16611.4746},{"date":"2024-05-10","close":16611.4746},{"date":"2024-05-13","close":16601.5625},{"date":"2024-05-14","close":16680.8535},{"date":"2024-05-16","close":16893.9492},{"date":"2024-05-17","close":17151.6445},{"date":"2024-05-20","close":17141.7344},{"date":"2024-05-21","close":17444.0312},{"date":"2024-05-22","close":17716.5938},{"date":"2024-05-23","close":17820.6621},{"date":"2024-05-24","close":17815.707},{"date":"2024-05-27","close":18202.252},{"date":"2024-05-28","close":18122.9609},{"date":"2024-05-29","close":18598.707},{"date":"2024-05-30","close":18737.4648},{"date":"2024-05-31","close":18326.1426},{"date":"2024-06-03","close":18202.252},{"date":"2024-06-04","close":18583.8398},{"date":"2024-06-05","close":18593.75},{"date":"2024-06-07","close":19361.8828},{"date":"2024-06-10","close":19624.5352},{"date":"2024-06-11","close":19822.7617},{"date":"2024-06-12","close":20392.666},{"date":"2024-06-13","close":21428.4062},{"date":"2024-06-14","close":21626.6328},{"date":"2024-06-17","close":21869.4629},{"date":"2024-06-18","close":22335.2969},{"date":"2024-06-19","close":22399.7207},{"date":"2024-06-20","close":22667.3281},{"date":"2024-06-21","close":22156.8926},{"date":"2024-06-24","close":21983.4434},{"date":"2024-06-25","close":21185.5762},{"date":"2024-06-26","close":22082.5566},{"date":"2024-06-27","close":22379.8984},{"date":"2024-06-28","close":22548.3926},{"date":"2024-07-01","close":22137.0703},{"date":"2024-07-02","close":22741.6641},{"date":"2024-07-03","close":23331.3906},{"date":"2024-07-04","close":23618.8203},{"date":"2024-07-05","close":23752.625},{"date":"2024-07-08","close":24248.1934},{"date":"2024-07-09","close":24525.7129},{"date":"2024-07-10","close":24951.9023},{"date":"2024-07-11","close":25298.8008},{"date":"2024-07-12","close":23589.0859},{"date":"2024-07-15","close":23955.8086},{"date":"2024-07-16","close":24139.168},{"date":"2024-07-17","close":23227.3223},{"date":"2024-07-18","close":22156.8926},{"date":"2024-07-19","close":22047.8672},{"date":"2024-07-22","close":21656.3672},{"date":"2024-07-23","close":22028.0449},{"date":"2024-07-24","close":21819.9062},{"date":"2024-07-25","close":20239.0391},{"date":"2024-07-26","close":19788.0723},{"date":"2024-07-29","close":20120.1035},{"date":"2024-07-30","close":20055.6797},{"date":"2024-07-31","close":19530.377},{"date":"2024-08-01","close":20392.666},{"date":"2024-08-02","close":18653.2188},{"date":"2024-08-05","close":16165.4629},{"date":"2024-08-06","close":17097.1328},{"date":"2024-08-07","close":17617.4805},{"date":"2024-08-08","close":17171.4668},{"date":"2024-08-09","close":17652.1699},{"date":"2024-08-12","close":18276.5859},{"date":"2024-08-13","close":18350.9219},{"date":"2024-08-14","close":19257.8125},{"date":"2024-08-16","close":20467.002},{"date":"2024-08-19","close":19649.3125},{"date":"2024-08-20","close":20402.5781},{"date":"2024-08-21","close":20065.5918},{"date":"2024-08-22","close":20134.9707},{"date":"2024-08-23","close":19768.25},{"date":"2024-08-26","close":19758.3379},{"date":"2024-08-27","close":19322.0},{"date":"2024-08-28","close":19589.8438},{"date":"2024-08-29","close":18787.0234},{"date":"2024-08-30","close":18970.3828},{"date":"2024-09-02","close":19287.5469},{"date":"2024-09-03","close":19371.7949},{"date":"2024-09-04","close":17696.7715},{"date":"2024-09-05","close":17543.1445},{"date":"2024-09-06","close":17538.1895},{"date":"2024-09-09","close":17136.7773},{"date":"2024-09-10","close":17344.916},{"date":"2024-09-11","close":17721.5488},{"date":"2024-09-12","close":18985.25},{"date":"2024-09-13","close":19218.168},{"date":"2024-09-19","close":19475.8633},{"date":"2024-09-20","close":20011.0781},{"date":"2024-09-23","close":20234.084},{"date":"2024-09-24","close":20189.4824},{"date":"2024-09-25","close":20179.5723},{"date":"2024-09-26","close":20952.6602},{"date":"2024-09-27","close":20253.9062},{"date":"2024-09-30","close":19535.332},{"date":"2024-10-02","close":19436.2188},{"date":"2024-10-04","close":20189.4824},{"date":"2024-10-07","close":20858.502},{"date":"2024-10-08","close":20457.0898},{"date":"2024-10-10","close":21363.9824},{"date":"2024-10-11","close":21482.918},{"date":"2024-10-14","close":21527.5195},{"date":"2024-10-15","close":22241.1387},{"date":"2024-10-16","close":21899.1973},{"date":"2024-10-17","close":22221.3164},{"date":"2024-10-18","close":22226.2715},{"date":"2024-10-21","close":22662.373},{"date":"2024-10-22","close":22974.582},{"date":"2024-10-23","close":23569.2637},{"date":"2024-10-24","close":22845.7324},{"date":"2024-10-25","close":23410.6816},{"date":"2024-10-28","close":23772.4473},{"date":"2024-10-29","close":23817.0488},{"date":"2024-10-30","close":24089.0},{"date":"2024-10-31","close":23480.0625},{"date":"2024-11-01","close":22211.4043},{"date":"2024-11-04","close":22236.1836},{"date":"2024-11-05","close":22117.0},{"date":"2024-11-06","close":23935.9844},{"date":"2024-11-07","close":24654.5605},{"date":"2024-11-08","close":25506.9395},{"date":"2024-11-11","close":25650.6543},{"date":"2024-11-12","close":25596.1406},{"date":"2024-11-13","close":25739.8574},{"date":"2024-11-14","close":25729.9453},{"date":"2024-11-15","close":24991.5469},{"date":"2024-11-18","close":24456.332},{"date":"2024-11-19","close":24218.459},{"date":"2024-11-20","close":25125.3516},{"date":"2024-11-21","close":24892.4336},{"date":"2024-11-22","close":24704.1172},{"date":"2024-11-25","close":24718.9844},{"date":"2024-11-26","close":24074.7441},{"date":"2024-11-27","close":24808.1875},{"date":"2024-11-28","close":24381.998},{"date":"2024-11-29","close":24486.0664},{"date":"2024-12-02","close":24976.6797},{"date":"2024-12-03","close":25928.1719},{"date":"2024-12-04","close":26750.8164},{"date":"2024-12-05","close":27568.5059},{"date":"2024-12-06","close":27900.5371},{"date":"2024-12-09","close":29129.5488},{"date":"2024-12-10","close":28326.7266},{"date":"2024-12-11","close":28896.6309},{"date":"2024-12-12","close":30056.2637},{"date":"2024-12-13","close":30095.9082},{"date":"2024-12-16","close":30185.1113},{"date":"2024-12-17","close":31324.9199},{"date":"2024-12-18","close":31186.1602},{"date":"2024-12-19","close":29689.541},{"date":"2024-12-20","close":29476.4473},{"date":"2024-12-23","close":30477.4961},{"date":"2024-12-24","close":31319.9648},{"date":"2024-12-26","close":32712.5137},{"date":"2024-12-27","close":32722.4238},{"date":"2024-12-30","close":32043.4941},{"date":"2025-01-02","close":30100.8633},{"date":"2025-01-03","close":30115.7305},{"date":"2025-01-06","close":31235.7168},{"date":"2025-01-07","close":31686.6855},{"date":"2025-01-08","close":30145.4648},{"date":"2025-01-09","close":30085.9961},{"date":"2025-01-10","close":30249.5352},{"date":"2025-01-13","close":29213.7949},{"date":"2025-01-14","close":29015.5684},{"date":"2025-01-15","close":28376.2832},{"date":"2025-01-16","close":29897.6816},{"date":"2025-01-17","close":28896.6309},{"date":"2025-01-20","close":29486.3594},{"date":"2025-01-21","close":29322.8203},{"date":"2025-01-22","close":29228.6621},{"date":"2025-01-23","close":30160.332},{"date":"2025-01-24","close":30457.6738},{"date":"2025-01-31","close":29253.4414},{"date":"2025-02-03","close":28183.0117},{"date":"2025-02-04","close":28083.8984},{"date":"2025-02-05","close":28153.2773},{"date":"2025-02-06","close":28970.9668},{"date":"2025-02-07","close":29169.1934},{"date":"2025-02-10","close":28693.4473},{"date":"2025-02-11","close":28990.7891},{"date":"2025-02-12","close":28792.5625},{"date":"2025-02-13","close":28970.9668},{"date":"2025-02-14","close":29535.916},{"date":"2025-02-17","close":29600.3398},{"date":"2025-02-18","close":29927.4141},{"date":"2025-02-19","close":29486.3594},{"date":"2025-02-20","close":29342.6426},{"date":"2025-02-21","close":29203.8848},{"date":"2025-02-24","close":27836.1133},{"date":"2025-02-25","close":26884.6211},{"date":"2025-02-26","close":26101.6211},{"date":"2025-02-27","close":26621.9688},{"date":"2025-02-28","close":25125.3516},{"date":"2025-03-04","close":24352.2637},{"date":"2025-03-05","close":24168.9023},{"date":"2025-03-06","close":24362.1738},{"date":"2025-03-07","close":23177.7637},{"date":"2025-03-10","close":23346.2578},{"date":"2025-03-11","close":21586.9883},{"date":"2025-03-12","close":21601.8555},{"date":"2025-03-13","close":21983.4434},{"date":"2025-03-14","close":21720.791},{"date":"2025-03-17","close":22087.5117},{"date":"2025-03-18","close":22151.9375},{"date":"2025-03-19","close":21289.6465},{"date":"2025-03-20","close":22325.3848},{"date":"2025-03-21","close":22350.1641},{"date":"2025-03-24","close":23341.3027},{"date":"2025-03-25","close":23911.207},{"date":"2025-03-26","close":24178.8145},{"date":"2025-03-27","close":22905.2012},{"date":"2025-03-28","close":22751.5742},{"date":"2025-03-31","close":20908.0586},{"date":"2025-04-01","close":21111.2422},{"date":"2025-04-02","close":21596.8984},{"date":"2025-04-03","close":20526.4707},{"date":"2025-04-04","close":18147.7383},{"date":"2025-04-07","close":15174.3242},{"date":"2025-04-08","close":17146.6895},{"date":"2025-04-09","close":15987.0576},{"date":"2025-04-10","close":19902.0527},{"date":"2025-04-11","close":19327.1934},{"date":"2025-04-14","close":19604.7109},{"date":"2025-04-15","close":18831.623},{"date":"2025-04-16","close":17840.4863},{"date":"2025-04-17","close":17473.7656},{"date":"2025-04-18","close":16844.3926},{"date":"2025-04-21","close":16373.6016},{"date":"2025-04-22","close":15863.165},{"date":"2025-04-23","close":17468.8086},{"date":"2025-04-24","close":18013.9355},{"date":"2025-04-25","close":19456.041},{"date":"2025-04-28","close":19986.2988},{"date":"2025-04-29","close":20040.8125},{"date":"2025-04-30","close":19614.623},{"date":"2025-05-02","close":21458.1406},{"date":"2025-05-07","close":20764.3438},{"date":"2025-05-08","close":20372.8438},{"date":"2025-05-09","close":20353.0215},{"date":"2025-05-12","close":21671.2344},{"date":"2025-05-13","close":22741.6641},{"date":"2025-05-14","close":24114.3906},{"date":"2025-05-15","close":23544.4863},{"date":"2025-05-16","close":23489.9727},{"date":"2025-05-19","close":22964.6699},{"date":"2025-05-20","close":23380.9473},{"date":"2025-05-21","close":23029.0938},{"date":"2025-05-22","close":22503.791},{"date":"2025-05-23","close":22270.873},{"date":"2025-05-26","close":22042.9121},{"date":"2025-05-27","close":22355.1191},{"date":"2025-05-28","close":23232.2773},{"date":"2025-05-29","close":23926.0742},{"date":"2025-05-30","close":23638.6445},{"date":"2025-06-02","close":22588.0371},{"date":"2025-06-04","close":23668.377},{"date":"2025-06-05","close":23594.043},{"date":"2025-06-09","close":23390.8594},{"date":"2025-06-10","close":24030.1426},{"date":"2025-06-11","close":24158.9902},{"date":"2025-06-12","close":23262.0117},{"date":"2025-06-13","close":23445.3711},{"date":"2025-06-16","close":23460.2383},{"date":"2025-06-17","close":23846.7832},{"date":"2025-06-18","close":24084.6562},{"date":"2025-06-19","close":24292.7949},{"date":"2025-06-20","close":23975.6309},{"date":"2025-06-23","close":24124.3008},{"date":"2025-06-24","close":24669.4277},{"date":"2025-06-25","close":25060.9277},{"date":"2025-06-26","close":25115.4395},{"date":"2025-06-27","close":25531.7168},{"date":"2025-06-30","close":25977.7305},{"date":"2025-07-01","close":26017.375},{"date":"2025-07-02","close":25566.4082},{"date":"2025-07-03","close":26200.7363},{"date":"2025-07-04","close":26562.502},{"date":"2025-07-07","close":26730.9941},{"date":"2025-07-08","close":26706.2168},{"date":"2025-07-09","close":26760.7285},{"date":"2025-07-10","close":27206.7402},{"date":"2025-07-11","close":27513.9941},{"date":"2025-07-14","close":27583.373},{"date":"2025-07-15","close":27979.8281},{"date":"2025-07-16","close":28534.8652},{"date":"2025-07-17","close":29228.6621},{"date":"2025-07-18","close":29278.2188},{"date":"2025-07-21","close":29233.6191},{"date":"2025-07-22","close":29402.1113},{"date":"2025-07-23","close":28371.3281},{"date":"2025-07-24","close":28519.998},{"date":"2025-07-25","close":29119.6367},{"date":"2025-07-28","close":29570.6055},{"date":"2025-07-29","close":30180.1543},{"date":"2025-07-30","close":29699.4531},{"date":"2025-07-31","close":31171.293},{"date":"2025-08-01","close":30794.6602},{"date":"2025-08-04","close":28911.498},{"date":"2025-08-05","close":30165.2891},{"date":"2025-08-06","close":29793.6113},{"date":"2025-08-07","close":30343.6934},{"date":"2025-08-08","close":31027.5781},{"date":"2025-08-11","close":31746.1543},{"date":"2025-08-12","close":31647.0391},{"date":"2025-08-13","close":32236.7676},{"date":"2025-08-14","close":31850.2227},{"date":"2025-08-18","close":31889.8691},{"date":"2025-08-19","close":32038.5391},{"date":"2025-08-20","close":30938.375},{"date":"2025-08-21","close":30839.2617},{"date":"2025-08-22","close":30170.2441},{"date":"2025-08-25","close":30878.9082},{"date":"2025-08-26","close":31389.3438},{"date":"2025-08-27","close":31954.293},{"date":"2025-08-28","close":31419.0781},{"date":"2025-08-29","close":31815.5332},{"date":"2025-09-01","close":31017.666},{"date":"2025-09-02","close":31027.5781},{"date":"2025-09-03","close":31022.623},{"date":"2025-09-04","close":31542.9707},{"date":"2025-09-05","close":32499.418},{"date":"2025-09-08","close":32157.4766},{"date":"2025-09-09","close":32276.4121},{"date":"2025-09-10","close":32509.3301},{"date":"2025-09-11","close":32821.5391},{"date":"2025-09-12","close":32895.875},{"date":"2025-09-15","close":33584.7148},{"date":"2025-09-16","close":34070.3711},{"date":"2025-09-17","close":33946.4805},{"date":"2025-09-18","close":35239.9141},{"date":"2025-09-19","close":34328.0664},{"date":"2025-09-22","close":34932.6641},{"date":"2025-09-23","close":35834.5977},{"date":"2025-09-24","close":34997.0859},{"date":"2025-09-25","close":34893.0156},{"date":"2025-09-26","close":35467.875},{"date":"2025-09-29","close":35319.207},{"date":"2025-09-30","close":35467.875},{"date":"2025-10-01","close":35393.543},{"date":"2025-10-02","close":35978.3125},{"date":"2025-10-10","close":37400.5977},{"date":"2025-10-13","close":36359.9023},{"date":"2025-10-14","close":36439.1914},{"date":"2025-10-15","close":35864.332},{"date":"2025-10-16","close":35730.5273},{"date":"2025-10-17","close":35096.1992},{"date":"2025-10-20","close":36166.6289},{"date":"2025-10-21","close":37207.3242},{"date":"2025-10-22","close":37415.4648},{"date":"2025-10-23","close":37192.457},{"date":"2025-10-24","close":38054.7461},{"date":"2025-10-27","close":39328.3594},{"date":"2025-10-28","close":40170.8281},{"date":"2025-10-29","close":41940.0078},{"date":"2025-10-30","close":42167.9688},{"date":"2025-10-31","close":42063.9023},{"date":"2025-11-03","close":40874.5352},{"date":"2025-11-04","close":40438.4336},{"date":"2025-11-05","close":39833.8398},{"date":"2025-11-06","close":40319.4961},{"date":"2025-11-07","close":39962.6875},{"date":"2025-11-10","close":40046.9336},{"date":"2025-11-11","close":41439.4844},{"date":"2025-11-12","close":42009.3867},{"date":"2025-11-13","close":41593.1094},{"date":"2025-11-14","close":38416.5117},{"date":"2025-11-17","close":39432.4297},{"date":"2025-11-18","close":38079.5273},{"date":"2025-11-19","close":37410.5078},{"date":"2025-11-20","close":40076.668},{"date":"2025-11-21","close":37118.1211},{"date":"2025-11-24","close":38079.5273},{"date":"2025-11-25","close":39690.125},{"date":"2025-11-26","close":39928.0},{"date":"2025-11-27","close":40051.8906},{"date":"2025-11-28","close":40473.125},{"date":"2025-12-01","close":40061.8008},{"date":"2025-12-02","close":40369.0547},{"date":"2025-12-03","close":41206.5664},{"date":"2025-12-04","close":40651.5273},{"date":"2025-12-05","close":41152.0547},{"date":"2025-12-08","close":41161.9648},{"date":"2025-12-09","close":41132.2305},{"date":"2025-12-10","close":41508.8633},{"date":"2025-12-11","close":40418.6133},{"date":"2025-12-12","close":40681.2617},{"date":"2025-12-15","close":39873.4844},{"date":"2025-12-16","close":38069.6133},{"date":"2025-12-17","close":39249.0703},{"date":"2025-12-18","close":37856.5195},{"date":"2025-12-19","close":38798.1016},{"date":"2025-12-22","close":39675.2578},{"date":"2025-12-23","close":40076.668},{"date":"2025-12-24","close":40289.7656},{"date":"2025-12-26","close":39145.0},{"date":"2025-12-29","close":38800.0},{"date":"2025-12-30","close":38380.0},{"date":"2026-01-02","close":38035.0},{"date":"2026-01-05","close":37740.0},{"date":"2026-01-06","close":38180.0},{"date":"2026-01-07","close":37695.0},{"date":"2026-01-08","close":37705.0},{"date":"2026-01-09","close":38150.0},{"date":"2026-01-12","close":38600.0},{"date":"2026-01-13","close":39340.0},{"date":"2026-01-14","close":39195.0},{"date":"2026-01-15","close":37725.0},{"date":"2026-01-16","close":38255.0},{"date":"2026-01-19","close":37410.0},{"date":"2026-01-20","close":37045.0},{"date":"2026-01-21","close":35800.0},{"date":"2026-01-22","close":35895.0},{"date":"2026-01-23","close":36615.0},{"date":"2026-01-26","close":35975.0},{"date":"2026-01-27","close":37155.0},{"date":"2026-01-28","close":37095.0},{"date":"2026-01-29","close":36845.0},{"date":"2026-01-30","close":36115.0},{"date":"2026-02-02","close":35790.0},{"date":"2026-02-03","close":36855.0},{"date":"2026-02-04","close":35545.0},{"date":"2026-02-05","close":35300.0},{"date":"2026-02-06","close":33100.0},{"date":"2026-02-09","close":34835.0},{"date":"2026-02-10","close":35530.0},{"date":"2026-02-11","close":34905.0},{"date":"2026-02-12","close":34300.0},{"date":"2026-02-13","close":32435.0},{"date":"2026-02-19","close":32885.0},{"date":"2026-02-20","close":32890.0},{"date":"2026-02-23","close":32550.0},{"date":"2026-02-24","close":32580.0},{"date":"2026-02-25","close":32495.0},{"date":"2026-02-26","close":33160.0},{"date":"2026-02-27","close":32750.0},{"date":"2026-03-03","close":32545.0},{"date":"2026-03-04","close":32810.0},{"date":"2026-03-05","close":34100.0},{"date":"2026-03-06","close":35045.0},{"date":"2026-03-09","close":33530.0},{"date":"2026-03-10","close":34300.0},{"date":"2026-03-11","close":34645.0},{"date":"2026-03-12","close":34425.0},{"date":"2026-03-13","close":34735.0},{"date":"2026-03-16","close":33935.0},{"date":"2026-03-17","close":33770.0},{"date":"2026-03-18","close":34400.0},{"date":"2026-03-19","close":33550.0},{"date":"2026-03-20","close":33170.0},{"date":"2026-03-23","close":31895.0},{"date":"2026-03-24","close":32330.0},{"date":"2026-03-25","close":32395.0},{"date":"2026-03-26","close":32475.0},{"date":"2026-03-27","close":31375.0},{"date":"2026-03-30","close":29815.0},{"date":"2026-03-31","close":30310.0},{"date":"2026-04-01","close":32265.0},{"date":"2026-04-02","close":31570.0},{"date":"2026-04-03","close":32220.0},{"date":"2026-04-06","close":32355.0},{"date":"2026-04-07","close":32380.0},{"date":"2026-04-08","close":33600.0},{"date":"2026-04-09","close":33180.0},{"date":"2026-04-10","close":34100.0},{"date":"2026-04-13","close":34490.0},{"date":"2026-04-14","close":35390.0},{"date":"2026-04-15","close":36765.0},{"date":"2026-04-16","close":38895.0},{"date":"2026-04-17","close":38985.0},{"date":"2026-04-20","close":39090.0},{"date":"2026-04-21","close":39390.0},{"date":"2026-04-22","close":39460.0},{"date":"2026-04-23","close":40370.0},{"date":"2026-04-24","close":40050.0},{"date":"2026-04-27","close":40805.0},{"date":"2026-04-28","close":40965.0},{"date":"2026-04-29","close":41300.0},{"date":"2026-04-30","close":40685.0},{"date":"2026-05-04","close":40440.0},{"date":"2026-05-06","close":40050.0},{"date":"2026-05-07","close":41440.0},{"date":"2026-05-08","close":43365.0},{"date":"2026-05-11","close":43450.0},{"date":"2026-05-12","close":43665.0},{"date":"2026-05-13","close":44700.0},{"date":"2026-05-14","close":46395.0},{"date":"2026-05-15","close":46515.0},{"date":"2026-05-18","close":45350.0},{"date":"2026-05-19","close":45310.0},{"date":"2026-05-20","close":45240.0},{"date":"2026-05-21","close":46155.0},{"date":"2026-05-22","close":47010.0},{"date":"2026-05-26","close":46400.0},{"date":"2026-05-27","close":45145.0},{"date":"2026-05-28","close":45600.0},{"date":"2026-05-29","close":47220.0},{"date":"2026-06-01","close":48605.0},{"date":"2026-06-02","close":48300.0},{"date":"2026-06-04","close":46700.0},{"date":"2026-06-05","close":46850.0},{"date":"2026-06-08","close":43920.0},{"date":"2026-06-09","close":43105.0},{"date":"2026-06-10","close":41480.0},{"date":"2026-06-11","close":40645.0},{"date":"2026-06-12","close":40935.0},{"date":"2026-06-15","close":40925.0},{"date":"2026-06-16","close":42355.0},{"date":"2026-06-17","close":41960.0},{"date":"2026-06-18","close":41470.0},{"date":"2026-06-19","close":41760.0},{"date":"2026-06-22","close":42415.0},{"date":"2026-06-23","close":40590.0},{"date":"2026-06-24","close":39800.0},{"date":"2026-06-25","close":39060.0},{"date":"2026-06-26","close":36615.0},{"date":"2026-06-29","close":39020.0},{"date":"2026-06-30","close":40235.0},{"date":"2026-07-01","close":41095.0},{"date":"2026-07-02","close":41290.0},{"date":"2026-07-03","close":40675.0},{"date":"2026-07-06","close":40015.0},{"date":"2026-07-07","close":40515.0},{"date":"2026-07-08","close":39005.0},{"date":"2026-07-09","close":40180.0},{"date":"2026-07-10","close":40285.0},{"date":"2026-07-13","close":40545.0},{"date":"2026-07-14","close":40250.0},{"date":"2026-07-15","close":40990.0},{"date":"2026-07-16","close":41530.0},{"date":"2026-07-20","close":38715.0},{"date":"2026-07-21","close":39060.0},{"date":"2026-07-22","close":39600.0},{"date":"2026-07-23","close":38950.0},{"date":"2026-07-24","close":36695.0},{"date":"2026-07-27","close":37630.0},{"date":"2026-07-28","close":35280.0},{"date":"2026-07-29","close":34405.0},{"date":"2026-07-30","close":33650.0},{"date":"2026-07-31","close":35870.0},{"date":"2026-08-03","close":36660.0},{"date":"2026-08-04","close":38850.0},{"date":"2026-08-05","close":39680.0},{"date":"2026-08-06","close":39000.0},{"date":"2026-08-07","close":39255.0},{"date":"2026-08-10","close":39732.0},{"date":"2026-08-11","close":38510.0},{"date":"2026-08-12","close":38495.0},{"date":"2026-08-13","close":38200.0},{"date":"2026-08-14","close":38360.0},{"date":"2026-08-18","close":36785.0},{"date":"2026-08-19","close":35760.0},{"date":"2026-08-20","close":36320.0},{"date":"2026-08-21","close":35250.0},{"date":"2026-08-24","close":34380.0},{"date":"2026-08-25","close":35010.0},{"date":"2026-08-26","close":35165.0},{"date":"2026-08-27","close":35360.0},{"date":"2026-08-28","close":35850.0},{"date":"2026-08-31","close":35915.0},{"date":"2026-09-01","close":35830.0},{"date":"2026-09-02","close":34950.0},{"date":"2026-09-03","close":35100.0},{"date":"2026-09-04","close":36225.0},{"date":"2026-09-07","close":35260.0},{"date":"2026-09-08","close":35170.0},{"date":"2026-09-09","close":34610.0},{"date":"2026-09-10","close":34350.0},{"date":"2026-09-11","close":34570.0},{"date":"2026-09-14","close":34360.0},{"date":"2026-09-15","close":34740.0},{"date":"2026-09-16","close":35390.0},{"date":"2026-09-17","close":36340.0},{"date":"2026-09-18","close":37760.0},{"date":"2026-09-21","close":38230.0},{"date":"2026-09-22","close":38755.0},{"date":"2026-09-23","close":38610.0},{"date":"2026-09-28","close":38170.0},{"date":"2026-09-29","close":37640.0},{"date":"2026-09-30","close":37200.0},{"date":"2026-10-01","close":38750.0},{"date":"2026-10-02","close":37660.0},{"date":"2026-10-06","close":38530.0},{"date":"2026-10-07","close":38765.0},{"date":"2026-10-08","close":38590.0},{"date":"2026-10-12","close":38000.0},{"date":"2026-10-13","close":37755.0},{"date":"2026-10-14","close":37915.0},{"date":"2026-10-15","close":36305.0},{"date":"2026-10-16","close":36140.0},{"date":"2026-10-19","close":35625.0},{"date":"2026-10-20","close":35325.0},{"date":"2026-10-21","close":35200.0},{"date":"2026-10-22","close":34490.0},{"date":"2026-10-23","close":33425.0}],"chart_data":[{"date":"2024-10-24","open":23471,"high":23471,"low":22693,"close":22846,"volume":5349},{"date":"2024-10-25","open":23659,"high":23659,"low":22995,"close":23411,"volume":2505},{"date":"2024-10-28","open":23420,"high":23916,"low":23420,"close":23772,"volume":6189},{"date":"2024-10-29","open":23822,"high":23822,"low":23489,"close":23817,"volume":1684},{"date":"2024-10-30","open":24758,"high":24758,"low":24000,"close":24089,"volume":2440},{"date":"2024-10-31","open":24084,"high":25427,"low":23445,"close":23480,"volume":4190},{"date":"2024-11-01","open":22037,"high":22211,"low":22033,"close":22211,"volume":5943},{"date":"2024-11-04","open":22379,"high":22379,"low":22008,"close":22236,"volume":2888},{"date":"2024-11-05","open":22236,"high":22236,"low":21943,"close":22117,"volume":1231},{"date":"2024-11-06","open":22395,"high":24100,"low":22395,"close":23936,"volume":10668},{"date":"2024-11-07","open":25567,"high":25567,"low":24046,"close":24655,"volume":6821},{"date":"2024-11-08","open":25651,"high":25651,"low":25339,"close":25507,"volume":6905},{"date":"2024-11-11","open":25770,"high":25770,"low":25512,"close":25651,"volume":9091},{"date":"2024-11-12","open":25769,"high":25769,"low":25467,"close":25596,"volume":11537},{"date":"2024-11-13","open":25770,"high":25919,"low":25676,"close":25740,"volume":3582},{"date":"2024-11-14","open":25740,"high":25953,"low":25730,"close":25730,"volume":3368},{"date":"2024-11-15","open":26499,"high":26499,"low":24992,"close":24992,"volume":6574},{"date":"2024-11-18","open":24877,"high":24877,"low":24178,"close":24456,"volume":2999},{"date":"2024-11-19","open":24436,"high":24436,"low":24079,"close":24218,"volume":1169},{"date":"2024-11-20","open":24218,"high":25234,"low":24218,"close":25125,"volume":5149},{"date":"2024-11-21","open":24832,"high":24991,"low":24709,"close":24892,"volume":2791},{"date":"2024-11-22","open":25670,"high":25670,"low":24515,"close":24704,"volume":7180},{"date":"2024-11-25","open":24833,"high":24833,"low":24482,"close":24719,"volume":3790},{"date":"2024-11-26","open":24373,"high":24373,"low":24001,"close":24075,"volume":2388},{"date":"2024-11-27","open":25670,"high":25670,"low":24714,"close":24808,"volume":4109},{"date":"2024-11-28","open":24373,"high":24437,"low":24145,"close":24382,"volume":1338},{"date":"2024-11-29","open":24451,"high":24525,"low":24253,"close":24486,"volume":1150},{"date":"2024-12-02","open":24873,"high":25061,"low":24829,"close":24977,"volume":5897},{"date":"2024-12-03","open":26032,"high":26473,"low":25744,"close":25928,"volume":5198},{"date":"2024-12-04","open":26682,"high":26925,"low":26568,"close":26751,"volume":7285},{"date":"2024-12-05","open":29214,"high":29214,"low":27544,"close":27569,"volume":5713},{"date":"2024-12-06","open":27738,"high":28213,"low":27663,"close":27901,"volume":3718},{"date":"2024-12-09","open":29715,"high":29715,"low":28674,"close":29130,"volume":10830},{"date":"2024-12-10","open":29735,"high":29735,"low":28288,"close":28327,"volume":4883},{"date":"2024-12-11","open":29214,"high":29214,"low":28709,"close":28897,"volume":4370},{"date":"2024-12-12","open":30318,"high":30318,"low":29585,"close":30056,"volume":5029},{"date":"2024-12-13","open":30072,"high":30141,"low":29948,"close":30096,"volume":2875},{"date":"2024-12-16","open":29877,"high":30353,"low":29872,"close":30185,"volume":6536},{"date":"2024-12-17","open":31231,"high":32004,"low":31182,"close":31325,"volume":10793},{"date":"2024-12-18","open":32241,"high":32241,"low":31082,"close":31186,"volume":6333},{"date":"2024-12-19","open":29249,"high":30498,"low":29249,"close":29690,"volume":11211},{"date":"2024-12-20","open":30576,"high":30581,"low":29169,"close":29476,"volume":7415},{"date":"2024-12-23","open":30214,"high":30477,"low":30071,"close":30477,"volume":7561},{"date":"2024-12-24","open":31206,"high":31345,"low":31102,"close":31320,"volume":6110},{"date":"2024-12-26","open":33323,"high":33323,"low":31419,"close":32713,"volume":7829},{"date":"2024-12-27","open":33054,"high":33505,"low":32633,"close":32722,"volume":16312},{"date":"2024-12-30","open":32718,"high":32718,"low":31805,"close":32043,"volume":5780},{"date":"2025-01-02","open":32044,"high":32044,"low":29938,"close":30101,"volume":27476},{"date":"2025-01-03","open":30077,"high":30116,"low":29868,"close":30116,"volume":4050},{"date":"2025-01-06","open":31018,"high":31425,"low":30934,"close":31236,"volume":8950},{"date":"2025-01-07","open":32079,"high":32212,"low":31519,"close":31687,"volume":6829},{"date":"2025-01-08","open":30323,"high":30323,"low":29902,"close":30145,"volume":17529},{"date":"2025-01-09","open":30954,"high":30954,"low":29239,"close":30086,"volume":2561},{"date":"2025-01-10","open":30181,"high":30250,"low":29849,"close":30250,"volume":2153},{"date":"2025-01-13","open":29398,"high":29502,"low":29190,"close":29214,"volume":8283},{"date":"2025-01-14","open":30082,"high":30086,"low":28788,"close":29016,"volume":7170},{"date":"2025-01-15","open":29838,"high":29838,"low":28138,"close":28376,"volume":4048},{"date":"2025-01-16","open":29829,"high":29958,"low":29517,"close":29898,"volume":4617},{"date":"2025-01-17","open":29343,"high":29814,"low":28634,"close":28897,"volume":5210},{"date":"2025-01-20","open":30229,"high":30229,"low":29298,"close":29486,"volume":3242},{"date":"2025-01-21","open":30260,"high":30260,"low":28808,"close":29323,"volume":2878},{"date":"2025-01-22","open":29383,"high":30974,"low":28996,"close":29229,"volume":7265},{"date":"2025-01-23","open":30016,"high":30457,"low":29337,"close":30160,"volume":8627},{"date":"2025-01-24","open":31063,"high":31063,"low":30161,"close":30458,"volume":8704},{"date":"2025-01-31","open":28529,"high":29357,"low":28356,"close":29253,"volume":14630},{"date":"2025-02-03","open":29253,"high":29253,"low":27831,"close":28183,"volume":4895},{"date":"2025-02-04","open":28208,"high":28714,"low":28084,"close":28084,"volume":4408},{"date":"2025-02-05","open":29714,"high":29714,"low":28019,"close":28153,"volume":3681},{"date":"2025-02-06","open":28744,"high":29041,"low":28644,"close":28971,"volume":2972},{"date":"2025-02-07","open":29838,"high":29838,"low":28088,"close":29169,"volume":5442},{"date":"2025-02-10","open":28252,"high":28762,"low":28252,"close":28693,"volume":2976},{"date":"2025-02-11","open":29551,"high":29551,"low":28867,"close":28991,"volume":1303},{"date":"2025-02-12","open":28991,"high":28991,"low":28783,"close":28793,"volume":3490},{"date":"2025-02-13","open":29893,"high":29893,"low":28446,"close":28971,"volume":2106},{"date":"2025-02-14","open":29963,"high":29963,"low":28996,"close":29536,"volume":5128},{"date":"2025-02-17","open":29768,"high":29768,"low":29516,"close":29600,"volume":4740},{"date":"2025-02-18","open":29823,"high":29927,"low":29590,"close":29927,"volume":3937},{"date":"2025-02-19","open":29922,"high":29922,"low":29337,"close":29486,"volume":3185},{"date":"2025-02-20","open":30295,"high":30295,"low":29338,"close":29343,"volume":1334},{"date":"2025-02-21","open":29318,"high":29328,"low":29125,"close":29204,"volume":2347},{"date":"2025-02-24","open":28847,"high":28911,"low":27826,"close":27836,"volume":4055},{"date":"2025-02-25","open":27837,"high":27837,"low":26618,"close":26885,"volume":5583},{"date":"2025-02-26","open":26885,"high":26885,"low":25805,"close":26102,"volume":6143},{"date":"2025-02-27","open":25374,"high":26622,"low":25374,"close":26622,"volume":3030},{"date":"2025-02-28","open":26071,"high":26071,"low":24768,"close":25125,"volume":11708},{"date":"2025-03-04","open":24317,"high":24441,"low":24084,"close":24352,"volume":3761},{"date":"2025-03-05","open":25071,"high":25071,"low":24090,"close":24169,"volume":5032},{"date":"2025-03-06","open":24476,"high":24476,"low":24178,"close":24362,"volume":1467},{"date":"2025-03-07","open":24333,"high":24333,"low":23129,"close":23178,"volume":6833},{"date":"2025-03-10","open":22984,"high":23477,"low":22885,"close":23346,"volume":3430},{"date":"2025-03-11","open":22589,"high":22589,"low":20879,"close":21587,"volume":6601},{"date":"2025-03-12","open":21602,"high":21791,"low":21548,"close":21602,"volume":7925},{"date":"2025-03-13","open":22097,"high":23217,"low":21611,"close":21983,"volume":3378},{"date":"2025-03-14","open":21974,"high":21974,"low":21474,"close":21721,"volume":4692},{"date":"2025-03-17","open":22370,"high":22370,"low":22088,"close":22088,"volume":3980},{"date":"2025-03-18","open":22078,"high":22152,"low":21835,"close":22152,"volume":3216},{"date":"2025-03-19","open":22777,"high":22777,"low":21132,"close":21290,"volume":5844},{"date":"2025-03-20","open":21923,"high":22553,"low":21923,"close":22325,"volume":2860},{"date":"2025-03-21","open":22454,"high":22454,"low":22206,"close":22350,"volume":3006},{"date":"2025-03-24","open":23024,"high":23341,"low":23024,"close":23341,"volume":3456},{"date":"2025-03-25","open":24481,"high":24481,"low":23831,"close":23911,"volume":6442},{"date":"2025-03-26","open":24625,"high":24625,"low":24145,"close":24179,"volume":7958},{"date":"2025-03-27","open":24114,"high":24114,"low":22776,"close":22905,"volume":4662},{"date":"2025-03-28","open":22906,"high":22906,"low":22544,"close":22752,"volume":1867},{"date":"2025-03-31","open":22692,"high":22692,"low":20749,"close":20908,"volume":6334},{"date":"2025-04-01","open":21735,"high":21735,"low":20868,"close":21111,"volume":8078},{"date":"2025-04-02","open":22098,"high":22098,"low":21573,"close":21597,"volume":1520},{"date":"2025-04-03","open":21140,"high":21155,"low":20105,"close":20526,"volume":9588},{"date":"2025-04-04","open":19937,"high":19954,"low":17851,"close":18148,"volume":14402},{"date":"2025-04-07","open":16948,"high":16948,"low":14867,"close":15174,"volume":18995},{"date":"2025-04-08","open":16245,"high":17345,"low":16156,"close":17147,"volume":12575},{"date":"2025-04-09","open":16348,"high":16472,"low":15575,"close":15987,"volume":6146},{"date":"2025-04-10","open":18945,"high":20779,"low":18945,"close":19902,"volume":11401},{"date":"2025-04-11","open":18940,"high":19327,"low":17994,"close":19327,"volume":3437},{"date":"2025-04-14","open":19571,"high":19650,"low":19362,"close":19605,"volume":5306},{"date":"2025-04-15","open":18594,"high":19100,"low":18594,"close":18832,"volume":2629},{"date":"2025-04-16","open":18683,"high":18683,"low":17642,"close":17840,"volume":4258},{"date":"2025-04-17","open":17608,"high":17608,"low":17197,"close":17474,"volume":6419},{"date":"2025-04-18","open":16844,"high":16844,"low":16626,"close":16844,"volume":7188},{"date":"2025-04-21","open":16835,"high":16835,"low":16230,"close":16374,"volume":5045},{"date":"2025-04-22","open":15798,"high":16096,"low":15783,"close":15863,"volume":4572},{"date":"2025-04-23","open":16652,"high":17504,"low":16652,"close":17469,"volume":13630},{"date":"2025-04-24","open":18148,"high":18148,"low":17886,"close":18014,"volume":8339},{"date":"2025-04-25","open":18945,"high":19456,"low":18945,"close":19456,"volume":12384},{"date":"2025-04-28","open":20025,"high":20035,"low":19783,"close":19986,"volume":6929},{"date":"2025-04-29","open":19982,"high":20056,"low":19838,"close":20041,"volume":3712},{"date":"2025-04-30","open":20284,"high":20284,"low":19442,"close":19615,"volume":3305},{"date":"2025-05-02","open":20016,"high":21676,"low":20016,"close":21458,"volume":5755},{"date":"2025-05-07","open":19763,"high":20878,"low":19763,"close":20764,"volume":5430},{"date":"2025-05-08","open":19853,"high":20448,"low":19600,"close":20373,"volume":4994},{"date":"2025-05-09","open":20417,"high":20813,"low":20353,"close":20353,"volume":2712},{"date":"2025-05-12","open":20556,"high":21671,"low":20556,"close":21671,"volume":3854},{"date":"2025-05-13","open":22197,"high":22911,"low":22197,"close":22742,"volume":11213},{"date":"2025-05-14","open":23876,"high":24114,"low":23777,"close":24114,"volume":8252},{"date":"2025-05-15","open":24183,"high":24183,"low":23544,"close":23544,"volume":3727},{"date":"2025-05-16","open":23803,"high":23827,"low":23468,"close":23490,"volume":2010},{"date":"2025-05-19","open":24016,"high":24021,"low":22797,"close":22965,"volume":11584},{"date":"2025-05-20","open":23674,"high":23674,"low":23381,"close":23381,"volume":2803},{"date":"2025-05-21","open":23554,"high":23554,"low":22860,"close":23029,"volume":2709},{"date":"2025-05-22","open":22207,"high":22504,"low":22192,"close":22504,"volume":3061},{"date":"2025-05-23","open":22752,"high":22752,"low":22118,"close":22271,"volume":2068},{"date":"2025-05-26","open":22475,"high":22480,"low":21924,"close":22043,"volume":3501},{"date":"2025-05-27","open":21869,"high":22355,"low":21567,"close":22355,"volume":3819},{"date":"2025-05-28","open":23237,"high":23237,"low":22523,"close":23232,"volume":6856},{"date":"2025-05-29","open":23351,"high":24154,"low":23351,"close":23926,"volume":6244},{"date":"2025-05-30","open":23233,"high":23679,"low":23149,"close":23639,"volume":4331},{"date":"2025-06-02","open":23291,"high":23291,"low":22474,"close":22588,"volume":2662},{"date":"2025-06-04","open":23757,"high":23926,"low":23668,"close":23668,"volume":1560},{"date":"2025-06-05","open":24154,"high":24154,"low":23499,"close":23594,"volume":1549},{"date":"2025-06-09","open":24288,"high":24288,"low":23292,"close":23391,"volume":2035},{"date":"2025-06-10","open":24421,"high":24421,"low":23395,"close":24030,"volume":3207},{"date":"2025-06-11","open":24219,"high":24219,"low":23827,"close":24159,"volume":6530},{"date":"2025-06-12","open":24158,"high":24158,"low":23192,"close":23262,"volume":1851},{"date":"2025-06-13","open":23361,"high":23489,"low":22221,"close":23445,"volume":11922},{"date":"2025-06-16","open":23445,"high":23485,"low":22806,"close":23460,"volume":1887},{"date":"2025-06-17","open":24164,"high":24179,"low":23476,"close":23847,"volume":1993},{"date":"2025-06-18","open":23991,"high":24169,"low":23981,"close":24085,"volume":3945},{"date":"2025-06-19","open":23857,"high":24482,"low":23857,"close":24293,"volume":4517},{"date":"2025-06-20","open":24739,"high":24739,"low":23837,"close":23976,"volume":2854},{"date":"2025-06-23","open":23931,"high":24124,"low":23772,"close":24124,"volume":7169},{"date":"2025-06-24","open":24768,"high":24778,"low":24545,"close":24669,"volume":4899},{"date":"2025-06-25","open":25631,"high":25631,"low":24670,"close":25061,"volume":8694},{"date":"2025-06-26","open":25060,"high":25130,"low":24852,"close":25115,"volume":2883},{"date":"2025-06-27","open":25884,"high":25884,"low":25314,"close":25532,"volume":5024},{"date":"2025-06-30","open":26206,"high":26206,"low":25795,"close":25978,"volume":8029},{"date":"2025-07-01","open":26423,"high":26423,"low":25933,"close":26017,"volume":5015},{"date":"2025-07-02","open":25174,"high":25591,"low":25174,"close":25566,"volume":4838},{"date":"2025-07-03","open":25602,"high":26340,"low":25602,"close":26201,"volume":4345},{"date":"2025-07-04","open":26299,"high":26950,"low":26166,"close":26563,"volume":7332},{"date":"2025-07-07","open":26608,"high":26796,"low":26603,"close":26731,"volume":4948},{"date":"2025-07-08","open":26765,"high":26825,"low":26592,"close":26706,"volume":2715},{"date":"2025-07-09","open":26761,"high":26865,"low":26588,"close":26761,"volume":1453},{"date":"2025-07-10","open":27118,"high":27351,"low":27073,"close":27207,"volume":3738},{"date":"2025-07-11","open":28188,"high":28188,"low":27163,"close":27514,"volume":3785},{"date":"2025-07-14","open":27489,"high":27613,"low":27419,"close":27583,"volume":3713},{"date":"2025-07-15","open":28516,"high":28516,"low":27361,"close":27980,"volume":4164},{"date":"2025-07-16","open":28600,"high":28739,"low":28347,"close":28535,"volume":9752},{"date":"2025-07-17","open":29249,"high":29249,"low":28620,"close":29229,"volume":2844},{"date":"2025-07-18","open":29228,"high":29407,"low":28852,"close":29278,"volume":3144},{"date":"2025-07-21","open":29804,"high":29804,"low":29194,"close":29234,"volume":3468},{"date":"2025-07-22","open":29530,"high":29530,"low":28847,"close":29402,"volume":5604},{"date":"2025-07-23","open":29436,"high":29436,"low":28262,"close":28371,"volume":6131},{"date":"2025-07-24","open":28436,"high":28773,"low":28402,"close":28520,"volume":2534},{"date":"2025-07-25","open":28788,"high":29224,"low":28773,"close":29120,"volume":8811},{"date":"2025-07-28","open":29695,"high":29695,"low":28793,"close":29571,"volume":5175},{"date":"2025-07-29","open":30056,"high":30328,"low":30046,"close":30180,"volume":3631},{"date":"2025-07-30","open":30041,"high":30041,"low":29501,"close":29699,"volume":4722},{"date":"2025-07-31","open":30759,"high":31870,"low":30759,"close":31171,"volume":8211},{"date":"2025-08-01","open":30924,"high":30924,"low":28397,"close":30795,"volume":5757},{"date":"2025-08-04","open":28554,"high":29918,"low":28554,"close":28911,"volume":6748},{"date":"2025-08-05","open":30581,"high":30586,"low":29521,"close":30165,"volume":3944},{"date":"2025-08-06","open":29903,"high":29903,"low":28243,"close":29794,"volume":7711},{"date":"2025-08-07","open":30086,"high":31090,"low":30086,"close":30344,"volume":5721},{"date":"2025-08-08","open":31623,"high":31623,"low":30240,"close":31028,"volume":2919},{"date":"2025-08-11","open":31642,"high":31815,"low":31617,"close":31746,"volume":3416},{"date":"2025-08-12","open":33004,"high":33004,"low":31220,"close":31647,"volume":4321},{"date":"2025-08-13","open":33382,"high":33382,"low":32198,"close":32237,"volume":2773},{"date":"2025-08-14","open":33341,"high":33341,"low":31661,"close":31850,"volume":2969},{"date":"2025-08-18","open":31851,"high":32212,"low":31851,"close":31890,"volume":3564},{"date":"2025-08-19","open":31890,"high":32089,"low":31890,"close":32039,"volume":3139},{"date":"2025-08-20","open":30576,"high":31929,"low":30576,"close":30938,"volume":3456},{"date":"2025-08-21","open":30938,"high":30938,"low":30571,"close":30839,"volume":2228},{"date":"2025-08-22","open":31716,"high":31716,"low":30090,"close":30170,"volume":1625},{"date":"2025-08-25","open":31078,"high":31177,"low":30879,"close":30879,"volume":2743},{"date":"2025-08-26","open":32142,"high":32142,"low":30234,"close":31389,"volume":2332},{"date":"2025-08-27","open":32211,"high":32211,"low":31389,"close":31954,"volume":2288},{"date":"2025-08-28","open":31894,"high":31894,"low":30923,"close":31419,"volume":1337},{"date":"2025-08-29","open":32212,"high":32212,"low":31439,"close":31816,"volume":1765},{"date":"2025-09-01","open":31717,"high":31717,"low":30974,"close":31018,"volume":2106},{"date":"2025-09-02","open":31608,"high":31608,"low":30860,"close":31028,"volume":1336},{"date":"2025-09-03","open":31519,"high":31519,"low":30988,"close":31023,"volume":703},{"date":"2025-09-04","open":31519,"high":31811,"low":31420,"close":31543,"volume":2962},{"date":"2025-09-05","open":32058,"high":32558,"low":31765,"close":32499,"volume":7919},{"date":"2025-09-08","open":32479,"high":32479,"low":32003,"close":32157,"volume":1996},{"date":"2025-09-09","open":32281,"high":32281,"low":32093,"close":32276,"volume":2041},{"date":"2025-09-10","open":32321,"high":32519,"low":32321,"close":32509,"volume":826},{"date":"2025-09-11","open":32520,"high":32946,"low":32118,"close":32822,"volume":2520},{"date":"2025-09-12","open":33491,"high":33491,"low":32812,"close":32896,"volume":1637},{"date":"2025-09-15","open":32956,"high":33600,"low":32956,"close":33585,"volume":2620},{"date":"2025-09-16","open":34977,"high":34977,"low":33946,"close":34070,"volume":8319},{"date":"2025-09-17","open":34055,"high":34055,"low":33673,"close":33946,"volume":3162},{"date":"2025-09-18","open":33927,"high":35245,"low":33927,"close":35240,"volume":3072},{"date":"2025-09-19","open":36652,"high":36652,"low":34095,"close":34328,"volume":18258},{"date":"2025-09-22","open":36603,"high":36603,"low":34720,"close":34933,"volume":8396},{"date":"2025-09-23","open":35914,"high":35969,"low":35017,"close":35835,"volume":4584},{"date":"2025-09-24","open":34912,"high":35031,"low":34769,"close":34997,"volume":6308},{"date":"2025-09-25","open":34214,"high":35086,"low":34214,"close":34893,"volume":2666},{"date":"2025-09-26","open":34591,"high":35468,"low":34586,"close":35468,"volume":6650},{"date":"2025-09-29","open":36374,"high":36374,"low":34863,"close":35319,"volume":3642},{"date":"2025-09-30","open":35325,"high":35483,"low":35250,"close":35468,"volume":3350},{"date":"2025-10-01","open":36123,"high":36123,"low":35384,"close":35394,"volume":2413},{"date":"2025-10-02","open":36454,"high":36454,"low":35457,"close":35978,"volume":3419},{"date":"2025-10-10","open":36692,"high":37515,"low":35984,"close":37401,"volume":6559},{"date":"2025-10-13","open":35186,"high":36573,"low":35186,"close":36360,"volume":8781},{"date":"2025-10-14","open":37256,"high":37256,"low":36171,"close":36439,"volume":3341},{"date":"2025-10-15","open":35785,"high":35958,"low":35631,"close":35864,"volume":11095},{"date":"2025-10-16","open":35914,"high":35914,"low":35483,"close":35731,"volume":3959},{"date":"2025-10-17","open":35780,"high":35780,"low":34709,"close":35096,"volume":4357},{"date":"2025-10-20","open":34705,"high":36276,"low":34705,"close":36167,"volume":10843},{"date":"2025-10-21","open":37242,"high":37504,"low":36226,"close":37207,"volume":5089},{"date":"2025-10-22","open":37296,"high":39249,"low":37073,"close":37415,"volume":1812},{"date":"2025-10-23","open":36885,"high":37390,"low":36582,"close":37192,"volume":9191},{"date":"2025-10-24","open":38288,"high":38308,"low":37763,"close":38055,"volume":4094},{"date":"2025-10-27","open":39194,"high":40051,"low":39040,"close":39328,"volume":7255},{"date":"2025-10-28","open":40152,"high":42619,"low":39844,"close":40171,"volume":2967},{"date":"2025-10-29","open":40240,"high":42153,"low":40240,"close":41940,"volume":4761},{"date":"2025-10-30","open":42818,"high":42818,"low":41608,"close":42168,"volume":4389},{"date":"2025-10-31","open":42168,"high":42317,"low":41718,"close":42064,"volume":1667},{"date":"2025-11-03","open":40949,"high":41257,"low":40811,"close":40875,"volume":5458,"rsi_14":71.84,"sma_20":37815.1,"sma_60":34162.05,"sma_120":29762.78},{"date":"2025-11-04","open":42034,"high":42039,"low":39734,"close":40438,"volume":4034,"rsi_14":72.84,"sma_20":38063.65,"sma_60":34354.17,"sma_120":29930.0},{"date":"2025-11-05","open":39914,"high":40399,"low":39036,"close":39834,"volume":8881,"rsi_14":69.57,"sma_20":38285.65,"sma_60":34515.3,"sma_120":30092.33},{"date":"2025-11-06","open":40393,"high":40492,"low":40151,"close":40319,"volume":2818,"rsi_14":75.26,"sma_20":38502.7,"sma_60":34690.73,"sma_120":30247.73},{"date":"2025-11-07","open":37812,"high":39978,"low":37530,"close":39963,"volume":3568,"rsi_14":69.72,"sma_20":38630.8,"sma_60":34851.05,"sma_120":30391.24},{"date":"2025-11-10","open":41123,"high":41123,"low":39359,"close":40047,"volume":2958,"rsi_14":66.38,"sma_20":38815.15,"sma_60":35001.37,"sma_120":30524.01},{"date":"2025-11-11","open":41424,"high":42019,"low":40636,"close":41439,"volume":4210,"rsi_14":70.42,"sma_20":39065.15,"sma_60":35162.92,"sma_120":30673.13},{"date":"2025-11-12","open":41875,"high":42063,"low":41439,"close":42009,"volume":1735,"rsi_14":73.62,"sma_20":39372.4,"sma_60":35335.62,"sma_120":30827.47},{"date":"2025-11-13","open":41409,"high":41974,"low":41003,"close":41593,"volume":2455,"rsi_14":68.14,"sma_20":39665.55,"sma_60":35491.57,"sma_120":30982.71},{"date":"2025-11-14","open":38139,"high":40632,"low":38139,"close":38417,"volume":7311,"rsi_14":46.09,"sma_20":39831.55,"sma_60":35601.0,"sma_120":31108.01},{"date":"2025-11-17","open":39026,"high":40165,"low":39016,"close":39432,"volume":2835,"rsi_14":46.88,"sma_20":39994.85,"sma_60":35726.72,"sma_120":31244.7},{"date":"2025-11-18","open":38789,"high":38863,"low":38011,"close":38080,"volume":3692,"rsi_14":33.09,"sma_20":40038.45,"sma_60":35827.4,"sma_120":31374.5},{"date":"2025-11-19","open":38060,"high":38060,"low":37000,"close":37411,"volume":3912,"rsi_14":29.94,"sma_20":40038.2,"sma_60":35935.27,"sma_120":31500.67},{"date":"2025-11-20","open":41083,"high":41093,"low":38571,"close":40077,"volume":2787,"rsi_14":43.11,"sma_20":40182.4,"sma_60":36089.22,"sma_120":31650.95},{"date":"2025-11-21","open":38629,"high":38877,"low":36473,"close":37118,"volume":3534,"rsi_14":38.4,"sma_20":40135.6,"sma_60":36205.02,"sma_120":31773.97},{"date":"2025-11-24","open":39527,"high":39557,"low":37327,"close":38080,"volume":2667,"rsi_14":42.94,"sma_20":40073.15,"sma_60":36325.03,"sma_120":31897.7},{"date":"2025-11-25","open":39392,"high":39967,"low":39387,"close":39690,"volume":1656,"rsi_14":49.6,"sma_20":40049.15,"sma_60":36463.38,"sma_120":32029.07},{"date":"2025-11-26","open":40548,"high":40548,"low":39388,"close":39928,"volume":1431,"rsi_14":48.88,"sma_20":39948.5,"sma_60":36596.27,"sma_120":32164.81},{"date":"2025-11-27","open":41469,"high":41469,"low":39745,"close":40052,"volume":1177,"rsi_14":51.27,"sma_20":39860.65,"sma_60":36746.12,"sma_120":32313.33},{"date":"2025-11-28","open":41187,"high":41187,"low":39963,"close":40473,"volume":960,"rsi_14":52.2,"sma_20":39799.25,"sma_60":36896.45,"sma_120":32456.38},{"date":"2025-12-01","open":41430,"high":41430,"low":39824,"close":40062,"volume":1164,"rsi_14":47.0,"sma_20":39776.55,"sma_60":37053.17,"sma_120":32596.6},{"date":"2025-12-02","open":41172,"high":41172,"low":40087,"close":40369,"volume":1555,"rsi_14":46.17,"sma_20":39791.15,"sma_60":37214.88,"sma_120":32741.1},{"date":"2025-12-03","open":41370,"high":41370,"low":40409,"close":41207,"volume":1559,"rsi_14":49.95,"sma_20":39878.25,"sma_60":37390.77,"sma_120":32887.31},{"date":"2025-12-04","open":40835,"high":40835,"low":40255,"close":40652,"volume":1568,"rsi_14":58.96,"sma_20":39913.05,"sma_60":37548.65,"sma_120":33027.78},{"date":"2025-12-05","open":41231,"high":41231,"low":40924,"close":41152,"volume":820,"rsi_14":57.46,"sma_20":39990.95,"sma_60":37699.0,"sma_120":33179.93},{"date":"2025-12-08","open":41534,"high":41534,"low":41137,"close":41162,"volume":1158,"rsi_14":63.63,"sma_20":40065.15,"sma_60":37855.22,"sma_120":33330.64},{"date":"2025-12-09","open":42024,"high":42024,"low":41078,"close":41132,"volume":766,"rsi_14":67.02,"sma_20":40068.2,"sma_60":38008.95,"sma_120":33480.97},{"date":"2025-12-10","open":42079,"high":42079,"low":40835,"close":41509,"volume":1464,"rsi_14":59.27,"sma_20":40061.75,"sma_60":38165.13,"sma_120":33631.26},{"date":"2025-12-11","open":40835,"high":41509,"low":39861,"close":40419,"volume":1184,"rsi_14":73.26,"sma_20":40021.1,"sma_60":38297.78,"sma_120":33770.39},{"date":"2025-12-12","open":41494,"high":41494,"low":40394,"close":40681,"volume":1050,"rsi_14":70.67,"sma_20":40152.55,"sma_60":38433.62,"sma_120":33910.0},{"date":"2025-12-15","open":40438,"high":40438,"low":38169,"close":39873,"volume":2290,"rsi_14":54.23,"sma_20":40192.45,"sma_60":38544.38,"sma_120":34045.46},{"date":"2025-12-16","open":40795,"high":40795,"low":37911,"close":38070,"volume":2293,"rsi_14":40.47,"sma_20":40209.0,"sma_60":38616.72,"sma_120":34164.51},{"date":"2025-12-17","open":38466,"high":40354,"low":38456,"close":39249,"volume":1064,"rsi_14":45.33,"sma_20":40318.5,"sma_60":38710.95,"sma_120":34288.93},{"date":"2025-12-18","open":38654,"high":38654,"low":37614,"close":37857,"volume":1841,"rsi_14":36.32,"sma_20":40224.45,"sma_60":38760.22,"sma_120":34398.39},{"date":"2025-12-19","open":38991,"high":39145,"low":37857,"close":38798,"volume":1092,"rsi_14":43.74,"sma_20":40325.8,"sma_60":38840.5,"sma_120":34515.31},{"date":"2025-12-22","open":39963,"high":39963,"low":39204,"close":39675,"volume":3724,"rsi_14":46.75,"sma_20":40423.35,"sma_60":38925.47,"sma_120":34636.13},{"date":"2025-12-23","open":40538,"high":40538,"low":39249,"close":40077,"volume":3900,"rsi_14":44.48,"sma_20":40460.6,"sma_60":39002.15,"sma_120":34756.62},{"date":"2025-12-24","open":41494,"high":41494,"low":39180,"close":40290,"volume":1711,"rsi_14":48.17,"sma_20":40496.75,"sma_60":39096.37,"sma_120":34878.56},{"date":"2025-12-26","open":40295,"high":42104,"low":38689,"close":39145,"volume":1736,"rsi_14":40.47,"sma_20":40451.0,"sma_60":39173.07,"sma_120":34994.63},{"date":"2025-12-29","open":39150,"high":40320,"low":38800,"close":38800,"volume":1229,"rsi_14":37.93,"sma_20":40349.25,"sma_60":39228.62,"sma_120":35099.63},{"date":"2025-12-30","open":38380,"high":38380,"low":38345,"close":38380,"volume":1421,"rsi_14":36.67,"sma_20":40247.25,"sma_60":39279.63,"sma_120":35198.12},{"date":"2026-01-02","open":39025,"high":40040,"low":37645,"close":38035,"volume":3414,"rsi_14":33.52,"sma_20":40112.5,"sma_60":39322.43,"sma_120":35292.32},{"date":"2026-01-05","open":37675,"high":37795,"low":37665,"close":37740,"volume":3054,"rsi_14":36.0,"sma_20":39920.75,"sma_60":39361.55,"sma_120":35384.28},{"date":"2026-01-06","open":37740,"high":38450,"low":37740,"close":38180,"volume":4097,"rsi_14":37.02,"sma_20":39779.0,"sma_60":39398.25,"sma_120":35479.44},{"date":"2026-01-07","open":38180,"high":39325,"low":37695,"close":37695,"volume":3122,"rsi_14":38.16,"sma_20":39587.75,"sma_60":39403.17,"sma_120":35566.85},{"date":"2026-01-08","open":38310,"high":38310,"low":37705,"close":37705,"volume":1207,"rsi_14":46.04,"sma_20":39396.5,"sma_60":39425.6,"sma_120":35651.78},{"date":"2026-01-09","open":37865,"high":38180,"low":37595,"close":38150,"volume":2887,"rsi_14":41.1,"sma_20":39229.0,"sma_60":39454.12,"sma_120":35739.84},{"date":"2026-01-12","open":38770,"high":38770,"low":38075,"close":38600,"volume":4369,"rsi_14":52.81,"sma_20":39065.0,"sma_60":39499.72,"sma_120":35828.35},{"date":"2026-01-13","open":39015,"high":39340,"low":39015,"close":39340,"volume":4736,"rsi_14":51.4,"sma_20":38993.0,"sma_60":39559.88,"sma_120":35918.4},{"date":"2026-01-14","open":39570,"high":39570,"low":39195,"close":39195,"volume":3330,"rsi_14":43.31,"sma_20":38900.5,"sma_60":39628.2,"sma_120":36001.46},{"date":"2026-01-15","open":38890,"high":39170,"low":37470,"close":37725,"volume":3378,"rsi_14":31.46,"sma_20":38775.25,"sma_60":39654.18,"sma_120":36071.85},{"date":"2026-01-16","open":37890,"high":38330,"low":37660,"close":38255,"volume":2067,"rsi_14":34.3,"sma_20":38767.5,"sma_60":39671.65,"sma_120":36147.03},{"date":"2026-01-19","open":38090,"high":38090,"low":37000,"close":37410,"volume":6181,"rsi_14":35.75,"sma_20":38658.0,"sma_60":39671.57,"sma_120":36213.77},{"date":"2026-01-20","open":38400,"high":38420,"low":36405,"close":37045,"volume":3993,"rsi_14":37.44,"sma_20":38600.5,"sma_60":39669.12,"sma_120":36286.05},{"date":"2026-01-21","open":35825,"high":35980,"low":35490,"close":35800,"volume":5194,"rsi_14":33.48,"sma_20":38433.25,"sma_60":39631.55,"sma_120":36346.72},{"date":"2026-01-22","open":35660,"high":36235,"low":35660,"close":35895,"volume":4498,"rsi_14":35.85,"sma_20":38226.5,"sma_60":39574.33,"sma_120":36403.19},{"date":"2026-01-23","open":36510,"high":36700,"low":36295,"close":36615,"volume":4602,"rsi_14":42.96,"sma_20":38035.5,"sma_60":39515.08,"sma_120":36461.9},{"date":"2026-01-26","open":36530,"high":36605,"low":35690,"close":35975,"volume":5816,"rsi_14":36.53,"sma_20":37801.75,"sma_60":39415.67,"sma_120":36510.19},{"date":"2026-01-27","open":37500,"high":37500,"low":35975,"close":37155,"volume":3288,"rsi_14":46.96,"sma_20":37684.75,"sma_60":39332.13,"sma_120":36572.32},{"date":"2026-01-28","open":37910,"high":37910,"low":36755,"close":37095,"volume":4689,"rsi_14":46.58,"sma_20":37599.5,"sma_60":39249.33,"sma_120":36621.69},{"date":"2026-01-29","open":37365,"high":37365,"low":36490,"close":36845,"volume":2030,"rsi_14":42.53,"sma_20":37522.75,"sma_60":39182.18,"sma_120":36672.12},{"date":"2026-01-30","open":36390,"high":36490,"low":35985,"close":36115,"volume":2313,"rsi_14":36.22,"sma_20":37426.75,"sma_60":39110.13,"sma_120":36732.15},{"date":"2026-02-02","open":34305,"high":37060,"low":34305,"close":35790,"volume":10435,"rsi_14":29.36,"sma_20":37329.25,"sma_60":39042.75,"sma_120":36779.03},{"date":"2026-02-03","open":36920,"high":36920,"low":36615,"close":36855,"volume":1161,"rsi_14":37.71,"sma_20":37263.0,"sma_60":38985.02,"sma_120":36837.88},{"date":"2026-02-04","open":35455,"high":35545,"low":35355,"close":35545,"volume":3482,"rsi_14":38.35,"sma_20":37155.5,"sma_60":38911.4,"sma_120":36881.22},{"date":"2026-02-05","open":34585,"high":35325,"low":34585,"close":35300,"volume":3788,"rsi_14":33.72,"sma_20":37035.25,"sma_60":38832.3,"sma_120":36916.83},{"date":"2026-02-06","open":33600,"high":34000,"low":32380,"close":33100,"volume":8572,"rsi_14":29.34,"sma_20":36782.75,"sma_60":38693.32,"sma_120":36928.12},{"date":"2026-02-09","open":34990,"high":35280,"low":34302,"close":34835,"volume":1767,"rsi_14":40.64,"sma_20":36594.5,"sma_60":38573.75,"sma_120":36954.68},{"date":"2026-02-10","open":35750,"high":35750,"low":35320,"close":35530,"volume":2581,"rsi_14":48.8,"sma_20":36404.0,"sma_60":38472.7,"sma_120":36982.13},{"date":"2026-02-11","open":36075,"high":36505,"low":34905,"close":34905,"volume":824,"rsi_14":45.8,"sma_20":36189.5,"sma_60":38414.18,"sma_120":37007.59},{"date":"2026-02-12","open":35910,"high":35950,"low":34285,"close":34300,"volume":1311,"rsi_14":40.08,"sma_20":36018.25,"sma_60":38328.65,"sma_120":37027.68},{"date":"2026-02-13","open":34490,"high":34490,"low":31050,"close":32435,"volume":4392,"rsi_14":36.27,"sma_20":35727.25,"sma_60":38234.58,"sma_120":37030.99},{"date":"2026-02-19","open":34040,"high":34040,"low":32880,"close":32885,"volume":3286,"rsi_14":32.44,"sma_20":35501.0,"sma_60":38159.17,"sma_120":37047.22},{"date":"2026-02-20","open":32810,"high":32955,"low":32645,"close":32890,"volume":1814,"rsi_14":32.63,"sma_20":35293.25,"sma_60":38039.4,"sma_120":37064.31},{"date":"2026-02-23","open":34000,"high":34070,"low":32495,"close":32550,"volume":1259,"rsi_14":32.39,"sma_20":35130.75,"sma_60":37963.27,"sma_120":37084.14},{"date":"2026-02-24","open":32460,"high":32865,"low":32460,"close":32580,"volume":1998,"rsi_14":34.62,"sma_20":34965.0,"sma_60":37871.62,"sma_120":37098.32},{"date":"2026-02-25","open":33555,"high":33680,"low":32410,"close":32495,"volume":1437,"rsi_14":35.36,"sma_20":34759.0,"sma_60":37751.7,"sma_120":37107.54},{"date":"2026-02-26","open":33355,"high":33565,"low":33000,"close":33160,"volume":2418,"rsi_14":32.98,"sma_20":34618.25,"sma_60":37638.92,"sma_120":37117.59},{"date":"2026-02-27","open":32815,"high":32815,"low":32430,"close":32750,"volume":1682,"rsi_14":35.96,"sma_20":34398.0,"sma_60":37511.25,"sma_120":37128.68},{"date":"2026-03-03","open":32565,"high":33450,"low":31645,"close":32545,"volume":4284,"rsi_14":36.11,"sma_20":34170.5,"sma_60":37373.08,"sma_120":37134.77},{"date":"2026-03-04","open":33520,"high":33905,"low":32050,"close":32810,"volume":5558,"rsi_14":48.18,"sma_20":33968.75,"sma_60":37246.25,"sma_120":37149.71},{"date":"2026-03-05","open":34170,"high":34280,"low":33855,"close":34100,"volume":1560,"rsi_14":45.12,"sma_20":33868.0,"sma_60":37135.75,"sma_120":37175.32},{"date":"2026-03-06","open":35100,"high":35275,"low":34825,"close":35045,"volume":2308,"rsi_14":46.89,"sma_20":33830.75,"sma_60":37026.92,"sma_120":37208.84},{"date":"2026-03-09","open":34025,"high":34200,"low":32540,"close":33530,"volume":3733,"rsi_14":42.07,"sma_20":33664.5,"sma_60":36902.17,"sma_120":37225.41},{"date":"2026-03-10","open":34890,"high":34890,"low":33530,"close":34300,"volume":5038,"rsi_14":50.0,"sma_20":33602.25,"sma_60":36781.83,"sma_120":37240.42},{"date":"2026-03-11","open":35310,"high":35310,"low":34300,"close":34645,"volume":783,"rsi_14":65.1,"sma_20":33569.5,"sma_60":36667.08,"sma_120":37261.15},{"date":"2026-03-12","open":34760,"high":35100,"low":34255,"close":34425,"volume":3114,"rsi_14":60.86,"sma_20":33635.75,"sma_60":36549.17,"sma_120":37279.06},{"date":"2026-03-13","open":34310,"high":34795,"low":34285,"close":34735,"volume":4045,"rsi_14":62.47,"sma_20":33630.75,"sma_60":36430.08,"sma_120":37297.61},{"date":"2026-03-16","open":35335,"high":35335,"low":33790,"close":33935,"volume":1129,"rsi_14":58.82,"sma_20":33551.0,"sma_60":36316.0,"sma_120":37306.89},{"date":"2026-03-17","open":34270,"high":34270,"low":33770,"close":33770,"volume":1525,"rsi_14":57.45,"sma_20":33494.25,"sma_60":36194.75,"sma_120":37314.18},{"date":"2026-03-18","open":34155,"high":34400,"low":33770,"close":34400,"volume":2180,"rsi_14":61.16,"sma_20":33499.25,"sma_60":36097.58,"sma_120":37320.98},{"date":"2026-03-19","open":34445,"high":34445,"low":33490,"close":33550,"volume":856,"rsi_14":52.24,"sma_20":33555.0,"sma_60":36016.58,"sma_120":37316.65},{"date":"2026-03-20","open":33790,"high":33900,"low":32860,"close":33170,"volume":1602,"rsi_14":52.42,"sma_20":33569.25,"sma_60":35909.42,"sma_120":37310.18},{"date":"2026-03-23","open":32240,"high":32240,"low":31700,"close":31895,"volume":1485,"rsi_14":46.67,"sma_20":33519.5,"sma_60":35804.42,"sma_120":37282.32},{"date":"2026-03-24","open":32385,"high":32615,"low":32200,"close":32330,"volume":1421,"rsi_14":47.58,"sma_20":33508.5,"sma_60":35690.83,"sma_120":37265.67},{"date":"2026-03-25","open":32500,"high":32500,"low":32200,"close":32395,"volume":1253,"rsi_14":40.21,"sma_20":33499.25,"sma_60":35563.58,"sma_120":37244.53},{"date":"2026-03-26","open":33315,"high":33365,"low":32460,"close":32475,"volume":3143,"rsi_14":33.61,"sma_20":33498.25,"sma_60":35430.92,"sma_120":37216.53},{"date":"2026-03-27","open":33445,"high":33675,"low":31105,"close":31375,"volume":5769,"rsi_14":35.49,"sma_20":33409.0,"sma_60":35276.33,"sma_120":37186.35},{"date":"2026-03-30","open":29765,"high":30065,"low":29265,"close":29815,"volume":4382,"rsi_14":22.7,"sma_20":33262.25,"sma_60":35115.0,"sma_120":37144.03},{"date":"2026-03-31","open":29595,"high":30550,"low":29280,"close":30310,"volume":2863,"rsi_14":24.09,"sma_20":33150.5,"sma_60":34973.5,"sma_120":37101.06},{"date":"2026-04-01","open":31735,"high":32265,"low":31735,"close":32265,"volume":1235,"rsi_14":39.31,"sma_20":33123.25,"sma_60":34871.58,"sma_120":37075.61},{"date":"2026-04-02","open":32750,"high":32765,"low":31540,"close":31570,"volume":2950,"rsi_14":34.91,"sma_20":32996.75,"sma_60":34763.83,"sma_120":37043.13},{"date":"2026-04-03","open":31700,"high":32485,"low":31700,"close":32220,"volume":998,"rsi_14":41.7,"sma_20":32855.5,"sma_60":34671.83,"sma_120":37016.69},{"date":"2026-04-06","open":33085,"high":33085,"low":32355,"close":32355,"volume":283,"rsi_14":43.13,"sma_20":32796.75,"sma_60":34574.75,"sma_120":36986.5},{"date":"2026-04-07","open":33260,"high":33260,"low":32200,"close":32380,"volume":832,"rsi_14":39.59,"sma_20":32700.75,"sma_60":34486.17,"sma_120":36944.67},{"date":"2026-04-08","open":34180,"high":36195,"low":33520,"close":33600,"volume":3368,"rsi_14":50.25,"sma_20":32648.5,"sma_60":34417.75,"sma_120":36921.68},{"date":"2026-04-09","open":33275,"high":33275,"low":32995,"close":33180,"volume":1442,"rsi_14":50.05,"sma_20":32586.25,"sma_60":34334.92,"sma_120":36894.52},{"date":"2026-04-10","open":34140,"high":34235,"low":32610,"close":34100,"volume":1280,"rsi_14":61.3,"sma_20":32554.5,"sma_60":34259.92,"sma_120":36879.82},{"date":"2026-04-13","open":34080,"high":34495,"low":34040,"close":34490,"volume":2297,"rsi_14":61.12,"sma_20":32582.25,"sma_60":34179.08,"sma_120":36869.48},{"date":"2026-04-14","open":35200,"high":35665,"low":35200,"close":35390,"volume":2763,"rsi_14":64.2,"sma_20":32663.25,"sma_60":34115.67,"sma_120":36871.93},{"date":"2026-04-15","open":36575,"high":36940,"low":36575,"close":36765,"volume":3784,"rsi_14":68.12,"sma_20":32781.5,"sma_60":34099.67,"sma_120":36876.93},{"date":"2026-04-16","open":39000,"high":39000,"low":38540,"close":38895,"volume":6528,"rsi_14":79.22,"sma_20":33048.75,"sma_60":34110.33,"sma_120":36890.99},{"date":"2026-04-17","open":38985,"high":39145,"low":38950,"close":38985,"volume":2894,"rsi_14":90.22,"sma_20":33339.5,"sma_60":34136.58,"sma_120":36904.07},{"date":"2026-04-20","open":38535,"high":39150,"low":38535,"close":39090,"volume":4595,"rsi_14":89.87,"sma_20":33699.25,"sma_60":34170.67,"sma_120":36919.89},{"date":"2026-04-21","open":39285,"high":39600,"low":39060,"close":39390,"volume":1472,"rsi_14":88.08,"sma_20":34052.25,"sma_60":34230.5,"sma_120":36931.03},{"date":"2026-04-22","open":39390,"high":40000,"low":39325,"close":39460,"volume":2257,"rsi_14":95.19,"sma_20":34405.5,"sma_60":34289.92,"sma_120":36932.12},{"date":"2026-04-23","open":40000,"high":41000,"low":38455,"close":40370,"volume":2477,"rsi_14":95.33,"sma_20":34800.25,"sma_60":34352.5,"sma_120":36933.79},{"date":"2026-04-24","open":40370,"high":40370,"low":39875,"close":40050,"volume":1977,"rsi_14":91.93,"sma_20":35234.0,"sma_60":34420.42,"sma_120":36918.04},{"date":"2026-04-27","open":40110,"high":40985,"low":40105,"close":40805,"volume":2598,"rsi_14":92.53,"sma_20":35783.5,"sma_60":34481.25,"sma_120":36906.69},{"date":"2026-04-28","open":40810,"high":41525,"low":40810,"close":40965,"volume":1853,"rsi_14":91.63,"sma_20":36316.25,"sma_60":34545.75,"sma_120":36897.54},{"date":"2026-04-29","open":40615,"high":41340,"low":40615,"close":41300,"volume":2237,"rsi_14":96.35,"sma_20":36768.0,"sma_60":34620.0,"sma_120":36901.09},{"date":"2026-04-30","open":41340,"high":41850,"low":40650,"close":40685,"volume":8524,"rsi_14":88.94,"sma_20":37223.75,"sma_60":34696.17,"sma_120":36903.15},{"date":"2026-05-04","open":41800,"high":41800,"low":40440,"close":40440,"volume":2266,"rsi_14":85.8,"sma_20":37634.75,"sma_60":34773.67,"sma_120":36908.21},{"date":"2026-05-06","open":40440,"high":40985,"low":38100,"close":40050,"volume":5309,"rsi_14":79.87,"sma_20":38019.5,"sma_60":34826.92,"sma_120":36905.97},{"date":"2026-05-07","open":41450,"high":41450,"low":40050,"close":41440,"volume":3024,"rsi_14":79.91,"sma_20":38472.5,"sma_60":34925.17,"sma_120":36918.28},{"date":"2026-05-08","open":41450,"high":43365,"low":41450,"close":43365,"volume":2050,"rsi_14":79.37,"sma_20":38960.75,"sma_60":35059.58,"sma_120":36945.94},{"date":"2026-05-11","open":43500,"high":43500,"low":42320,"close":43450,"volume":2921,"rsi_14":79.36,"sma_20":39474.25,"sma_60":35232.08,"sma_120":36962.7},{"date":"2026-05-12","open":42140,"high":43965,"low":40900,"close":43665,"volume":3265,"rsi_14":79.65,"sma_20":39952.5,"sma_60":35379.25,"sma_120":36976.5},{"date":"2026-05-13","open":42720,"high":45400,"low":42720,"close":44700,"volume":1411,"rsi_14":81.42,"sma_20":40463.0,"sma_60":35532.08,"sma_120":37002.39},{"date":"2026-05-14","open":46040,"high":46500,"low":46040,"close":46395,"volume":1889,"rsi_14":84.42,"sma_20":41013.25,"sma_60":35723.58,"sma_120":37068.88},{"date":"2026-05-15","open":46525,"high":47900,"low":46485,"close":46515,"volume":5220,"rsi_14":83.09,"sma_20":41500.75,"sma_60":35927.17,"sma_120":37127.91},{"date":"2026-05-18","open":46155,"high":46155,"low":45350,"close":45350,"volume":4854,"rsi_14":76.16,"sma_20":41823.5,"sma_60":36142.42,"sma_120":37188.5},{"date":"2026-05-19","open":45160,"high":45360,"low":44995,"close":45310,"volume":3866,"rsi_14":73.92,"sma_20":42139.75,"sma_60":36349.5,"sma_120":37254.33},{"date":"2026-05-20","open":45560,"high":45560,"low":44885,"close":45240,"volume":555,"rsi_14":72.92,"sma_20":42447.25,"sma_60":36555.33,"sma_120":37297.37},{"date":"2026-05-21","open":45450,"high":46250,"low":45240,"close":46155,"volume":747,"rsi_14":74.51,"sma_20":42785.5,"sma_60":36782.08,"sma_120":37372.68},{"date":"2026-05-22","open":46150,"high":47020,"low":45850,"close":47010,"volume":2434,"rsi_14":81.17,"sma_20":43163.0,"sma_60":37022.58,"sma_120":37447.1},{"date":"2026-05-26","open":47050,"high":47895,"low":45550,"close":46400,"volume":1468,"rsi_14":78.35,"sma_20":43464.5,"sma_60":37254.33,"sma_120":37503.02},{"date":"2026-05-27","open":45150,"high":46300,"low":45060,"close":45145,"volume":4264,"rsi_14":72.4,"sma_20":43719.25,"sma_60":37454.08,"sma_120":37546.5},{"date":"2026-05-28","open":45860,"high":46440,"low":45345,"close":45600,"volume":4717,"rsi_14":69.92,"sma_20":43959.0,"sma_60":37668.25,"sma_120":37589.75},{"date":"2026-05-29","open":46245,"high":47220,"low":46245,"close":47220,"volume":1196,"rsi_14":69.02,"sma_20":44271.75,"sma_60":37912.83,"sma_120":37642.96},{"date":"2026-06-01","open":47580,"high":48690,"low":47425,"close":48605,"volume":1529,"rsi_14":72.54,"sma_20":44637.0,"sma_60":38176.08,"sma_120":37711.17},{"date":"2026-06-02","open":49000,"high":49000,"low":47410,"close":48300,"volume":2363,"rsi_14":70.11,"sma_20":45017.75,"sma_60":38412.75,"sma_120":37774.25},{"date":"2026-06-04","open":46745,"high":46745,"low":46305,"close":46700,"volume":1895,"rsi_14":58.27,"sma_20":45330.75,"sma_60":38607.0,"sma_120":37816.96},{"date":"2026-06-05","open":46545,"high":47265,"low":46545,"close":46850,"volume":4449,"rsi_14":52.16,"sma_20":45670.75,"sma_60":38829.0,"sma_120":37865.58},{"date":"2026-06-08","open":44700,"high":45525,"low":43470,"close":43920,"volume":2354,"rsi_14":40.28,"sma_20":45794.75,"sma_60":38989.33,"sma_120":37885.58},{"date":"2026-06-09","open":44730,"high":44730,"low":42500,"close":43105,"volume":2586,"rsi_14":41.37,"sma_20":45781.75,"sma_60":39130.33,"sma_120":37898.71},{"date":"2026-06-10","open":42505,"high":43105,"low":41000,"close":41480,"volume":1548,"rsi_14":36.87,"sma_20":45683.25,"sma_60":39247.92,"sma_120":37898.54},{"date":"2026-06-11","open":40380,"high":40995,"low":39615,"close":40645,"volume":1977,"rsi_14":35.04,"sma_20":45532.25,"sma_60":39346.42,"sma_120":37888.25},{"date":"2026-06-12","open":40675,"high":42430,"low":40645,"close":40935,"volume":672,"rsi_14":32.28,"sma_20":45344.0,"sma_60":39463.08,"sma_120":37889.54},{"date":"2026-06-15","open":40950,"high":40950,"low":40010,"close":40925,"volume":2589,"rsi_14":28.09,"sma_20":45070.5,"sma_60":39582.33,"sma_120":37888.54},{"date":"2026-06-16","open":42120,"high":42620,"low":41975,"close":42355,"volume":2470,"rsi_14":36.25,"sma_20":44862.5,"sma_60":39714.92,"sma_120":37906.25},{"date":"2026-06-17","open":40075,"high":42355,"low":40075,"close":41960,"volume":549,"rsi_14":38.5,"sma_20":44693.0,"sma_60":39855.08,"sma_120":37935.83},{"date":"2026-06-18","open":42040,"high":42040,"low":41090,"close":41470,"volume":3093,"rsi_14":35.12,"sma_20":44501.0,"sma_60":39993.42,"sma_120":37951.42},{"date":"2026-06-19","open":42685,"high":42700,"low":41660,"close":41760,"volume":1533,"rsi_14":28.25,"sma_20":44327.0,"sma_60":40157.83,"sma_120":37981.12},{"date":"2026-06-22","open":41760,"high":42415,"low":40617,"close":42415,"volume":2790,"rsi_14":23.82,"sma_20":44140.0,"sma_60":40325.92,"sma_120":38008.38},{"date":"2026-06-23","open":40900,"high":40900,"low":40590,"close":40590,"volume":2014,"rsi_14":21.1,"sma_20":43819.0,"sma_60":40462.5,"sma_120":38013.04},{"date":"2026-06-24","open":41705,"high":41705,"low":38835,"close":39800,"volume":2030,"rsi_14":22.47,"sma_20":43489.0,"sma_60":40584.58,"sma_120":38007.75},{"date":"2026-06-25","open":40565,"high":40940,"low":39030,"close":39060,"volume":1361,"rsi_14":20.31,"sma_20":43184.75,"sma_60":40712.67,"sma_120":37994.5},{"date":"2026-06-26","open":38300,"high":38300,"low":36605,"close":36615,"volume":2479,"rsi_14":21.09,"sma_20":42735.5,"sma_60":40826.0,"sma_120":37970.5},{"date":"2026-06-29","open":36795,"high":39020,"low":36795,"close":39020,"volume":2009,"rsi_14":35.64,"sma_20":42325.5,"sma_60":40971.17,"sma_120":37972.33},{"date":"2026-06-30","open":40730,"high":40730,"low":38135,"close":40235,"volume":837,"rsi_14":45.49,"sma_20":41907.0,"sma_60":41104.0,"sma_120":37987.79},{"date":"2026-07-01","open":41440,"high":41440,"low":40715,"close":41095,"volume":4691,"rsi_14":51.63,"sma_20":41546.75,"sma_60":41262.75,"sma_120":38013.29},{"date":"2026-07-02","open":41095,"high":42100,"low":41095,"close":41290,"volume":2823,"rsi_14":51.29,"sma_20":41276.25,"sma_60":41413.92,"sma_120":38042.88},{"date":"2026-07-03","open":41095,"high":41450,"low":40447,"close":40675,"volume":2033,"rsi_14":49.13,"sma_20":40967.5,"sma_60":41552.58,"sma_120":38063.67},{"date":"2026-07-06","open":40750,"high":41150,"low":40000,"close":40015,"volume":283,"rsi_14":41.38,"sma_20":40772.25,"sma_60":41679.83,"sma_120":38083.0},{"date":"2026-07-07","open":40725,"high":41155,"low":40170,"close":40515,"volume":1721,"rsi_14":44.72,"sma_20":40642.75,"sma_60":41795.08,"sma_120":38106.42},{"date":"2026-07-08","open":40515,"high":40530,"low":38925,"close":39005,"volume":408,"rsi_14":41.62,"sma_20":40519.0,"sma_60":41892.17,"sma_120":38113.54},{"date":"2026-07-09","open":39705,"high":40180,"low":39705,"close":40180,"volume":1177,"rsi_14":44.93,"sma_20":40495.75,"sma_60":41993.5,"sma_120":38126.71},{"date":"2026-07-10","open":40490,"high":41265,"low":40285,"close":40285,"volume":2203,"rsi_14":42.92,"sma_20":40463.25,"sma_60":42090.08,"sma_120":38134.58},{"date":"2026-07-13","open":41080,"high":41460,"low":40390,"close":40545,"volume":825,"rsi_14":49.83,"sma_20":40444.25,"sma_60":42176.0,"sma_120":38145.83},{"date":"2026-07-14","open":40405,"high":40405,"low":39295,"close":40250,"volume":1402,"rsi_14":51.73,"sma_20":40339.0,"sma_60":42234.08,"sma_120":38166.88},{"date":"2026-07-15","open":40400,"high":41345,"low":40400,"close":40990,"volume":811,"rsi_14":57.43,"sma_20":40290.5,"sma_60":42269.0,"sma_120":38189.67},{"date":"2026-07-16","open":40990,"high":41935,"low":40990,"close":41530,"volume":876,"rsi_14":72.19,"sma_20":40293.5,"sma_60":42311.42,"sma_120":38224.0},{"date":"2026-07-20","open":39550,"high":41140,"low":38715,"close":38715,"volume":845,"rsi_14":48.67,"sma_20":40141.25,"sma_60":42305.17,"sma_120":38237.92},{"date":"2026-07-21","open":38715,"high":39710,"low":38715,"close":39060,"volume":229,"rsi_14":44.47,"sma_20":39973.5,"sma_60":42299.67,"sma_120":38265.08},{"date":"2026-07-22","open":39590,"high":40035,"low":39585,"close":39600,"volume":374,"rsi_14":42.74,"sma_20":39924.0,"sma_60":42302.0,"sma_120":38295.96},{"date":"2026-07-23","open":39600,"high":39845,"low":38530,"close":38950,"volume":221,"rsi_14":39.12,"sma_20":39881.5,"sma_60":42278.33,"sma_120":38315.42},{"date":"2026-07-24","open":37400,"high":37400,"low":36500,"close":36695,"volume":1099,"rsi_14":33.94,"sma_20":39763.25,"sma_60":42222.42,"sma_120":38321.42},{"date":"2026-07-27","open":35320,"high":37740,"low":35320,"close":37630,"volume":229,"rsi_14":40.58,"sma_20":39814.0,"sma_60":42169.5,"sma_120":38325.38},{"date":"2026-07-28","open":35810,"high":36400,"low":34905,"close":35280,"volume":1533,"rsi_14":31.97,"sma_20":39627.0,"sma_60":42074.75,"sma_120":38310.25},{"date":"2026-07-29","open":35075,"high":35610,"low":33950,"close":34405,"volume":1095,"rsi_14":33.43,"sma_20":39335.5,"sma_60":41959.83,"sma_120":38289.92},{"date":"2026-07-30","open":33150,"high":34635,"low":33145,"close":33650,"volume":2261,"rsi_14":25.74,"sma_20":38963.25,"sma_60":41842.58,"sma_120":38269.38},{"date":"2026-07-31","open":35550,"high":36355,"low":35395,"close":35870,"volume":239,"rsi_14":35.83,"sma_20":38692.25,"sma_60":41766.42,"sma_120":38270.04},{"date":"2026-08-03","open":37250,"high":37565,"low":36660,"close":36660,"volume":262,"rsi_14":37.94,"sma_20":38491.5,"sma_60":41709.92,"sma_120":38268.42},{"date":"2026-08-04","open":38345,"high":38870,"low":37495,"close":38850,"volume":4210,"rsi_14":46.11,"sma_20":38433.25,"sma_60":41666.75,"sma_120":38295.96},{"date":"2026-08-05","open":39340,"high":39680,"low":39340,"close":39680,"volume":247,"rsi_14":46.38,"sma_20":38391.5,"sma_60":41605.33,"sma_120":38332.46},{"date":"2026-08-06","open":39000,"high":39000,"low":38255,"close":39000,"volume":327,"rsi_14":43.06,"sma_20":38391.25,"sma_60":41531.17,"sma_120":38381.62},{"date":"2026-08-07","open":39000,"high":39340,"low":38990,"close":39255,"volume":147,"rsi_14":51.72,"sma_20":38345.0,"sma_60":41457.67,"sma_120":38418.46},{"date":"2026-08-10","open":39255,"high":39732,"low":39155,"close":39732,"volume":313,"rsi_14":52.13,"sma_20":38317.35,"sma_60":41374.87,"sma_120":38453.47},{"date":"2026-08-11","open":39490,"high":39490,"low":38490,"close":38510,"volume":739,"rsi_14":46.69,"sma_20":38215.6,"sma_60":41243.45,"sma_120":38483.52},{"date":"2026-08-12","open":38165,"high":38495,"low":38165,"close":38495,"volume":251,"rsi_14":48.56,"sma_20":38127.85,"sma_60":41109.78,"sma_120":38518.47},{"date":"2026-08-13","open":38085,"high":38200,"low":37890,"close":38200,"volume":559,"rsi_14":55.42,"sma_20":37988.35,"sma_60":40990.62,"sma_120":38566.52},{"date":"2026-08-14","open":38485,"high":38980,"low":38320,"close":38360,"volume":412,"rsi_14":52.78,"sma_20":37829.85,"sma_60":40874.78,"sma_120":38612.14},{"date":"2026-08-18","open":38095,"high":38095,"low":36685,"close":36785,"volume":688,"rsi_14":56.1,"sma_20":37733.35,"sma_60":40733.87,"sma_120":38644.6},{"date":"2026-08-19","open":36555,"high":36620,"low":35590,"close":35760,"volume":675,"rsi_14":55.42,"sma_20":37568.35,"sma_60":40560.62,"sma_120":38671.35},{"date":"2026-08-20","open":35490,"high":36455,"low":35490,"close":36320,"volume":465,"rsi_14":60.86,"sma_20":37404.35,"sma_60":40382.45,"sma_120":38702.52},{"date":"2026-08-21","open":35425,"high":35425,"low":34915,"close":35250,"volume":575,"rsi_14":47.22,"sma_20":37219.35,"sma_60":40196.62,"sma_120":38725.47},{"date":"2026-08-24","open":35250,"high":35260,"low":34380,"close":34380,"volume":523,"rsi_14":39.84,"sma_20":37103.6,"sma_60":40017.2,"sma_120":38735.64},{"date":"2026-08-25","open":34420,"high":35010,"low":34420,"close":35010,"volume":397,"rsi_14":30.13,"sma_20":36972.6,"sma_60":39840.7,"sma_120":38754.47},{"date":"2026-08-26","open":35170,"high":35200,"low":34565,"close":35165,"volume":192,"rsi_14":24.89,"sma_20":36966.85,"sma_60":39639.78,"sma_120":38776.31},{"date":"2026-08-27","open":38090,"high":38090,"low":35220,"close":35360,"volume":137,"rsi_14":28.6,"sma_20":37014.6,"sma_60":39419.03,"sma_120":38797.56},{"date":"2026-08-28","open":36600,"high":36600,"low":35850,"close":35850,"volume":72,"rsi_14":30.52,"sma_20":37124.6,"sma_60":39211.53,"sma_120":38812.14},{"date":"2026-08-31","open":36465,"high":36465,"low":35735,"close":35915,"volume":163,"rsi_14":27.08,"sma_20":37126.85,"sma_60":39031.78,"sma_120":38819.39},{"date":"2026-09-01","open":35840,"high":35940,"low":35580,"close":35830,"volume":174,"rsi_14":31.36,"sma_20":37085.35,"sma_60":38848.12,"sma_120":38838.56},{"date":"2026-09-02","open":35580,"high":35580,"low":34950,"close":34950,"volume":356,"rsi_14":28.0,"sma_20":36890.35,"sma_60":38698.62,"sma_120":38843.97},{"date":"2026-09-03","open":36800,"high":36800,"low":35090,"close":35100,"volume":645,"rsi_14":30.4,"sma_20":36661.35,"sma_60":38565.2,"sma_120":38847.77},{"date":"2026-09-04","open":36400,"high":36460,"low":35985,"close":36225,"volume":211,"rsi_14":37.97,"sma_20":36522.6,"sma_60":38477.62,"sma_120":38862.77},{"date":"2026-09-07","open":36790,"high":36790,"low":34695,"close":35260,"volume":748,"rsi_14":40.77,"sma_20":36322.85,"sma_60":38387.87,"sma_120":38867.14},{"date":"2026-09-08","open":35210,"high":35260,"low":34960,"close":35170,"volume":556,"rsi_14":45.98,"sma_20":36094.75,"sma_60":38291.78,"sma_120":38877.43},{"date":"2026-09-09","open":34720,"high":34720,"low":34480,"close":34610,"volume":567,"rsi_14":38.34,"sma_20":35899.75,"sma_60":38186.53,"sma_120":38884.43},{"date":"2026-09-10","open":34210,"high":34655,"low":34210,"close":34350,"volume":237,"rsi_14":43.1,"sma_20":35692.5,"sma_60":38053.12,"sma_120":38884.02},{"date":"2026-09-11","open":34860,"high":34860,"low":34060,"close":34570,"volume":335,"rsi_14":51.62,"sma_20":35511.0,"sma_60":37929.95,"sma_120":38892.52},{"date":"2026-09-14","open":34990,"high":34990,"low":34350,"close":34360,"volume":303,"rsi_14":44.04,"sma_20":35311.0,"sma_60":37811.45,"sma_120":38902.43},{"date":"2026-09-15","open":35600,"high":35600,"low":34430,"close":34740,"volume":206,"rsi_14":46.26,"sma_20":35208.75,"sma_60":37694.45,"sma_120":38926.14},{"date":"2026-09-16","open":35205,"high":35700,"low":35120,"close":35390,"volume":94,"rsi_14":50.24,"sma_20":35190.25,"sma_60":37577.37,"sma_120":38951.64},{"date":"2026-09-17","open":35950,"high":36595,"low":35950,"close":36340,"volume":246,"rsi_14":53.72,"sma_20":35191.25,"sma_60":37506.53,"sma_120":38984.52},{"date":"2026-09-18","open":37215,"high":37997,"low":37215,"close":37760,"volume":589,"rsi_14":61.61,"sma_20":35316.75,"sma_60":37472.53,"sma_120":39028.56},{"date":"2026-09-21","open":38375,"high":38755,"low":38230,"close":38230,"volume":2985,"rsi_14":64.41,"sma_20":35509.25,"sma_60":37458.7,"sma_120":39085.68},{"date":"2026-09-22","open":39225,"high":39465,"low":38255,"close":38755,"volume":851,"rsi_14":73.86,"sma_20":35696.5,"sma_60":37494.37,"sma_120":39160.18},{"date":"2026-09-23","open":38515,"high":38610,"low":38110,"close":38610,"volume":380,"rsi_14":72.02,"sma_20":35868.75,"sma_60":37487.53,"sma_120":39229.35},{"date":"2026-09-28","open":38560,"high":38655,"low":37935,"close":38170,"volume":774,"rsi_14":63.35,"sma_20":36009.25,"sma_60":37453.12,"sma_120":39278.56},{"date":"2026-09-29","open":37150,"high":37775,"low":36705,"close":37640,"volume":162,"rsi_14":67.37,"sma_20":36098.75,"sma_60":37395.53,"sma_120":39329.14},{"date":"2026-09-30","open":37505,"high":37610,"low":37200,"close":37200,"volume":596,"rsi_14":64.1,"sma_20":36163.0,"sma_60":37327.37,"sma_120":39370.64},{"date":"2026-10-01","open":37490,"high":38750,"low":37490,"close":38750,"volume":900,"rsi_14":75.27,"sma_20":36309.0,"sma_60":37295.28,"sma_120":39423.93},{"date":"2026-10-02","open":38295,"high":38295,"low":37450,"close":37660,"volume":251,"rsi_14":68.35,"sma_20":36444.5,"sma_60":37256.03,"sma_120":39467.93},{"date":"2026-10-06","open":38490,"high":38785,"low":38420,"close":38530,"volume":381,"rsi_14":70.48,"sma_20":36616.0,"sma_60":37222.95,"sma_120":39509.02},{"date":"2026-10-07","open":38930,"high":38985,"low":38735,"close":38765,"volume":2031,"rsi_14":72.72,"sma_20":36743.0,"sma_60":37218.95,"sma_120":39555.56},{"date":"2026-10-08","open":38725,"high":39000,"low":38590,"close":38590,"volume":582,"rsi_14":70.28,"sma_20":36909.5,"sma_60":37192.45,"sma_120":39592.97},{"date":"2026-10-12","open":38470,"high":38470,"low":37850,"close":38000,"volume":699,"rsi_14":63.84,"sma_20":37051.0,"sma_60":37154.37,"sma_120":39622.22},{"date":"2026-10-13","open":37725,"high":37755,"low":37300,"close":37755,"volume":3053,"rsi_14":58.11,"sma_20":37208.25,"sma_60":37107.87,"sma_120":39641.93},{"date":"2026-10-14","open":38060,"high":38470,"low":37855,"close":37915,"volume":323,"rsi_14":51.04,"sma_20":37386.5,"sma_60":37068.95,"sma_120":39651.52},{"date":"2026-10-15","open":35970,"high":36625,"low":35970,"close":36305,"volume":339,"rsi_14":38.81,"sma_20":37473.25,"sma_60":36990.87,"sma_120":39629.93},{"date":"2026-10-16","open":36305,"high":36910,"low":36140,"close":36140,"volume":4133,"rsi_14":34.14,"sma_20":37562.25,"sma_60":36901.03,"sma_120":39606.22},{"date":"2026-10-19","open":35455,"high":35640,"low":35325,"close":35625,"volume":309,"rsi_14":32.68,"sma_20":37606.5,"sma_60":36849.53,"sma_120":39577.35},{"date":"2026-10-20","open":35480,"high":35585,"low":34985,"close":35325,"volume":404,"rsi_14":33.22,"sma_20":37603.25,"sma_60":36787.28,"sma_120":39543.47},{"date":"2026-10-21","open":35325,"high":35790,"low":35200,"close":35200,"volume":281,"rsi_14":34.88,"sma_20":37546.25,"sma_60":36713.95,"sma_120":39507.97},{"date":"2026-10-22","open":35200,"high":35245,"low":34230,"close":34490,"volume":404,"rsi_14":33.75,"sma_20":37382.75,"sma_60":36639.62,"sma_120":39458.97},{"date":"2026-10-23","open":32759,"high":33630,"low":32759,"close":33630,"volume":631,"rsi_14":16.54,"sma_20":37152.75,"sma_60":36588.53,"sma_120":39405.47}],"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 미국테크TOP10레버리지(합성)","phase":"above-fold","symbol_resolved":true}