{"status":"ok","report":{"price_analysis":{"current":21205.0,"change_1d":-0.0,"change_7d":-7.8,"change_30d":-9.7,"high_30d":27995.0,"low_30d":20440.0,"position_in_range":10.0,"support":21195.5,"resistance":27239.5},"summary":"PLUS 일본반도체소부장(464920)은(는) Solactive Japan Semiconductor Materials and Equipment Index PR를 추종하는 ETF입니다, 순자산 346억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 23.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-612.04)가 시그널선(-162.71)을 하회합니다(데드크로스). SMA20 24126, SMA60 23971 — 혼조세입니다. 볼린저밴드 20678~27573 (현재 위치 8%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 24","rsi_14":23.751387347391784,"macd":-612.0435051691238,"macd_signal":-162.71388727970486,"sma_20":24125.5,"sma_60":23970.833333333332,"bb_upper":27573.096119037145,"bb_lower":20677.903880962855,"atr_14":1541.4285714285713},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -253.00, 기관 순매수 2.16만. 30일 누적: 외국인 -298.00, 기관 -6.86만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-253.0,"institutional_flow":21590.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":4137.0,"retail_net":-4137.0},{"date":"2026-10-22","foreign_net":-220.0,"institution_net":-355.0,"retail_net":575.0},{"date":"2026-10-21","foreign_net":221.0,"institution_net":8050.0,"retail_net":-8271.0},{"date":"2026-10-20","foreign_net":-220.0,"institution_net":3130.0,"retail_net":-2910.0},{"date":"2026-10-19","foreign_net":-34.0,"institution_net":6628.0,"retail_net":-6594.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-2417.0,"retail_net":2417.0},{"date":"2026-10-15","foreign_net":148.0,"institution_net":-1031.0,"retail_net":883.0},{"date":"2026-10-14","foreign_net":-125.0,"institution_net":-194.0,"retail_net":319.0},{"date":"2026-10-13","foreign_net":297.0,"institution_net":123.0,"retail_net":-420.0},{"date":"2026-10-12","foreign_net":-335.0,"institution_net":1893.0,"retail_net":-1558.0},{"date":"2026-10-08","foreign_net":328.0,"institution_net":-21134.0,"retail_net":20806.0},{"date":"2026-10-07","foreign_net":-355.0,"institution_net":-6001.0,"retail_net":6356.0},{"date":"2026-10-06","foreign_net":325.0,"institution_net":-29744.0,"retail_net":29419.0},{"date":"2026-10-02","foreign_net":-525.0,"institution_net":-18960.0,"retail_net":19485.0},{"date":"2026-10-01","foreign_net":233.0,"institution_net":-4358.0,"retail_net":4125.0},{"date":"2026-09-30","foreign_net":221.0,"institution_net":-3330.0,"retail_net":3109.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-3080.0,"retail_net":3080.0},{"date":"2026-09-28","foreign_net":-513.0,"institution_net":-565.0,"retail_net":1078.0},{"date":"2026-09-23","foreign_net":259.0,"institution_net":1424.0,"retail_net":-1683.0},{"date":"2026-09-22","foreign_net":551.0,"institution_net":-9995.0,"retail_net":9444.0},{"date":"2026-09-21","foreign_net":49.0,"institution_net":875.0,"retail_net":-924.0},{"date":"2026-09-18","foreign_net":-685.0,"institution_net":-2522.0,"retail_net":3207.0},{"date":"2026-09-17","foreign_net":-454.0,"institution_net":-2302.0,"retail_net":2756.0},{"date":"2026-09-16","foreign_net":366.0,"institution_net":-381.0,"retail_net":15.0},{"date":"2026-09-15","foreign_net":-245.0,"institution_net":-62.0,"retail_net":307.0},{"date":"2026-09-14","foreign_net":-147.0,"institution_net":11661.0,"retail_net":-11514.0},{"date":"2026-09-11","foreign_net":-30.0,"institution_net":-2564.0,"retail_net":2594.0},{"date":"2026-09-10","foreign_net":27.0,"institution_net":-9316.0,"retail_net":9289.0},{"date":"2026-09-09","foreign_net":485.0,"institution_net":-3175.0,"retail_net":2690.0},{"date":"2026-09-08","foreign_net":80.0,"institution_net":15011.0,"retail_net":-15091.0}],"periods":{"d1":{"foreign_net":0,"institution_net":4137.0,"retail_net":-4137.0},"d3":{"foreign_net":1.0,"institution_net":11832.0,"retail_net":-11833.0},"d7":{"foreign_net":-105.0,"institution_net":18142.0,"retail_net":-18037.0},"d14":{"foreign_net":-495.0,"institution_net":-55875.0,"retail_net":56370.0},"d30":{"foreign_net":-298.0,"institution_net":-68554.0,"retail_net":68852.0}}},"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 24","metrics":[{"name":"RSI (14)","value":23.8,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.7,"unit":"%","percentile":34,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.8786,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.88,"summary":"배당수익률 0.88%","metrics":[{"name":"배당수익률","value":0.88,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:01.205532+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Solactive Japan Semiconductor Materials and Equipment Index PR","issuer":"한화자산운용","category":"","expense_ratio":0.5,"aum":34600000000.0,"aum_display":"346억","dividend_yield":null,"tracking_error":0.74,"holdings":[{"ticker":"","name":"SHIN-ETSU CHEMICAL CO LTD","weight":null},{"ticker":"","name":"SUMITOMO CHEMICAL CO LTD","weight":null},{"ticker":"","name":"ADVANTEST CORP","weight":null},{"ticker":"","name":"SUMCO CORP","weight":null},{"ticker":"","name":"HOYA CORP","weight":null},{"ticker":"","name":"TOKYO ELECTRON LTD","weight":null},{"ticker":"","name":"KOKUSAI ELECTRIC CORP","weight":null},{"ticker":"","name":"IWATANI CORP","weight":null},{"ticker":"","name":"NIPPON SANSO HOLDINGS CORP","weight":null},{"ticker":"","name":"RESONAC HOLDINGS CORP","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":21205.0,"change_pct":-0.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-08-31","close":9951.249},{"date":"2023-09-01","close":9912.0332},{"date":"2023-09-04","close":9926.7393},{"date":"2023-09-05","close":10010.0742},{"date":"2023-09-06","close":10113.0186},{"date":"2023-09-07","close":9892.4238},{"date":"2023-09-08","close":9789.4805},{"date":"2023-09-11","close":9676.7324},{"date":"2023-09-12","close":9627.7109},{"date":"2023-09-13","close":9505.1592},{"date":"2023-09-14","close":9760.0684},{"date":"2023-09-15","close":9877.7178},{"date":"2023-09-18","close":9823.7939},{"date":"2023-09-19","close":9563.9834},{"date":"2023-09-20","close":9505.1592},{"date":"2023-09-21","close":9431.6279},{"date":"2023-09-22","close":9426.7256},{"date":"2023-09-25","close":9539.4736},{"date":"2023-09-26","close":9456.1377},{"date":"2023-09-27","close":9470.8438},{"date":"2023-10-04","close":9181.6211},{"date":"2023-10-05","close":9348.292},{"date":"2023-10-06","close":9313.9766},{"date":"2023-10-10","close":9529.6689},{"date":"2023-10-11","close":9603.2012},{"date":"2023-10-12","close":9882.6201},{"date":"2023-10-13","close":9872.8154},{"date":"2023-10-16","close":9676.7324},{"date":"2023-10-17","close":9774.7744},{"date":"2023-10-18","close":9784.5781},{"date":"2023-10-19","close":9539.4736},{"date":"2023-10-20","close":9441.4316},{"date":"2023-10-23","close":9362.998},{"date":"2023-10-24","close":9372.8027},{"date":"2023-10-25","close":9431.6279},{"date":"2023-10-26","close":9157.1104},{"date":"2023-10-27","close":9274.7607},{"date":"2023-10-30","close":9343.3896},{"date":"2023-10-31","close":9225.7393},{"date":"2023-11-01","close":9382.6064},{"date":"2023-11-02","close":9686.5361},{"date":"2023-11-03","close":9608.1025},{"date":"2023-11-06","close":9622.8086},{"date":"2023-11-07","close":9588.4951},{"date":"2023-11-08","close":9622.8086},{"date":"2023-11-09","close":9617.9072},{"date":"2023-11-10","close":9720.8506},{"date":"2023-11-13","close":9804.1865},{"date":"2023-11-14","close":10005.1729},{"date":"2023-11-15","close":10250.2773},{"date":"2023-11-16","close":10255.1787},{"date":"2023-11-17","close":10353.2207},{"date":"2023-11-20","close":10318.9062},{"date":"2023-11-21","close":10465.9688},{"date":"2023-11-22","close":10490.4795},{"date":"2023-11-23","close":10431.6543},{"date":"2023-11-24","close":10573.8154},{"date":"2023-11-27","close":10495.3818},{"date":"2023-11-28","close":10505.1855},{"date":"2023-11-29","close":10549.3037},{"date":"2023-11-30","close":10676.7588},{"date":"2023-12-01","close":10711.0732},{"date":"2023-12-04","close":10779.7031},{"date":"2023-12-05","close":10431.6543},{"date":"2023-12-06","close":10730.6826},{"date":"2023-12-07","close":10613.0312},{"date":"2023-12-08","close":10568.9131},{"date":"2023-12-11","close":10681.6611},{"date":"2023-12-12","close":10794.4092},{"date":"2023-12-13","close":11078.7305},{"date":"2023-12-14","close":11181.6748},{"date":"2023-12-15","close":11358.1494},{"date":"2023-12-18","close":11328.7373},{"date":"2023-12-19","close":11515.0166},{"date":"2023-12-20","close":11588.5479},{"date":"2023-12-21","close":11519.9189},{"date":"2023-12-22","close":11666.9814},{"date":"2023-12-26","close":11760.1211},{"date":"2023-12-27","close":11902.2822},{"date":"2023-12-28","close":11921.8906},{"date":"2024-01-02","close":11980.7158},{"date":"2024-01-03","close":11970.9111},{"date":"2024-01-04","close":11461.0938},{"date":"2024-01-05","close":11323.835},{"date":"2024-01-08","close":11436.583},{"date":"2024-01-09","close":11617.9609},{"date":"2024-01-10","close":11735.6113},{"date":"2024-01-11","close":11858.1641},{"date":"2024-01-12","close":11956.2051},{"date":"2024-01-15","close":12220.918},{"date":"2024-01-16","close":12157.1904},{"date":"2024-01-17","close":12093.4648},{"date":"2024-01-18","close":12252.0},{"date":"2024-01-19","close":12519.9463},{"date":"2024-01-22","close":12897.4072},{"date":"2024-01-23","close":12750.3447},{"date":"2024-01-24","close":12769.9531},{"date":"2024-01-25","close":12887.6025},{"date":"2024-01-26","close":12524.8486},{"date":"2024-01-29","close":12500.3379},{"date":"2024-01-30","close":12622.8896},{"date":"2024-01-31","close":12671.9111},{"date":"2024-02-01","close":12617.9883},{"date":"2024-02-02","close":12725.834},{"date":"2024-02-05","close":12642.498},{"date":"2024-02-06","close":12657.2041},{"date":"2024-02-07","close":12789.5605},{"date":"2024-02-08","close":12941.5264},{"date":"2024-02-13","close":13461.1475},{"date":"2024-02-14","close":13461.1475},{"date":"2024-02-15","close":13858.2168},{"date":"2024-02-16","close":13897.4346},{"date":"2024-02-19","close":13701.3506},{"date":"2024-02-20","close":13622.917},{"date":"2024-02-21","close":13539.5811},{"date":"2024-02-22","close":14132.7354},{"date":"2024-02-23","close":14157.2451},{"date":"2024-02-26","close":14122.9307},{"date":"2024-02-27","close":14132.7354},{"date":"2024-02-28","close":14098.4199},{"date":"2024-02-29","close":14245.4824},{"date":"2024-03-04","close":14882.7549},{"date":"2024-03-05","close":14931.7764},{"date":"2024-03-06","close":14980.7969},{"date":"2024-03-07","close":14701.3779},{"date":"2024-03-08","close":14730.79},{"date":"2024-03-11","close":14211.1689},{"date":"2024-03-12","close":14157.2451},{"date":"2024-03-13","close":14309.21},{"date":"2024-03-14","close":14284.7002},{"date":"2024-03-15","close":14044.4971},{"date":"2024-03-18","close":14451.3711},{"date":"2024-03-19","close":14529.8047},{"date":"2024-03-20","close":14461.1748},{"date":"2024-03-21","close":14770.0068},{"date":"2024-03-22","close":14853.3428},{"date":"2024-03-25","close":14779.8115},{"date":"2024-03-26","close":14843.5391},{"date":"2024-03-27","close":15015.1113},{"date":"2024-03-28","close":14819.0273},{"date":"2024-03-29","close":14931.7764},{"date":"2024-04-01","close":14598.4326},{"date":"2024-04-02","close":14765.1055},{"date":"2024-04-03","close":14593.5312},{"date":"2024-04-04","close":14676.8662},{"date":"2024-04-05","close":14167.0488},{"date":"2024-04-08","close":14201.3643},{"date":"2024-04-09","close":14500.3916},{"date":"2024-04-11","close":14456.2734},{"date":"2024-04-12","close":14691.5732},{"date":"2024-04-15","close":14667.0625},{"date":"2024-04-16","close":14274.8945},{"date":"2024-04-17","close":14064.1055},{"date":"2024-04-18","close":14059.2031},{"date":"2024-04-19","close":13323.8896},{"date":"2024-04-22","close":13044.4697},{"date":"2024-04-23","close":13019.96},{"date":"2024-04-24","close":13564.0918},{"date":"2024-04-25","close":13132.707},{"date":"2024-04-26","close":13083.6865},{"date":"2024-04-29","close":13010.1553},{"date":"2024-04-30","close":13240.5537},{"date":"2024-05-02","close":13358.2041},{"date":"2024-05-03","close":13417.0293},{"date":"2024-05-07","close":13578.7979},{"date":"2024-05-08","close":13421.9316},{"date":"2024-05-09","close":13372.9102},{"date":"2024-05-10","close":13328.792},{"date":"2024-05-13","close":13348.3994},{"date":"2024-05-14","close":13265.0645},{"date":"2024-05-16","close":13735.665},{"date":"2024-05-17","close":13652.3301},{"date":"2024-05-20","close":13789.5879},{"date":"2024-05-21","close":13794.4902},{"date":"2024-05-22","close":13618.0146},{"date":"2024-05-23","close":13970.9658},{"date":"2024-05-24","close":13716.0576},{"date":"2024-05-27","close":13716.0576},{"date":"2024-05-28","close":13686.6436},{"date":"2024-05-29","close":13706.252},{"date":"2024-05-30","close":13485.6582},{"date":"2024-05-31","close":13627.8184},{"date":"2024-06-03","close":13671.9375},{"date":"2024-06-04","close":13613.1123},{"date":"2024-06-05","close":13392.5186},{"date":"2024-06-07","close":13583.7002},{"date":"2024-06-10","close":13637.624},{"date":"2024-06-11","close":13750.3711},{"date":"2024-06-12","close":13789.5879},{"date":"2024-06-13","close":13828.8047},{"date":"2024-06-14","close":13735.665},{"date":"2024-06-17","close":13475.8545},{"date":"2024-06-18","close":13706.252},{"date":"2024-06-19","close":13618.0146},{"date":"2024-06-20","close":13716.0576},{"date":"2024-06-21","close":13701.3506},{"date":"2024-06-24","close":13618.0146},{"date":"2024-06-25","close":13559.1904},{"date":"2024-06-26","close":13902.3359},{"date":"2024-06-27","close":13603.3086},{"date":"2024-06-28","close":13608.2109},{"date":"2024-07-01","close":13613.1123},{"date":"2024-07-02","close":13774.8818},{"date":"2024-07-03","close":14078.8115},{"date":"2024-07-04","close":14127.833},{"date":"2024-07-05","close":14122.9307},{"date":"2024-07-08","close":14171.9512},{"date":"2024-07-09","close":14466.0771},{"date":"2024-07-10","close":14647.4541},{"date":"2024-07-11","close":14730.79},{"date":"2024-07-12","close":14363.1338},{"date":"2024-07-15","close":14461.1748},{"date":"2024-07-16","close":14588.6289},{"date":"2024-07-17","close":14299.4062},{"date":"2024-07-18","close":13681.7422},{"date":"2024-07-19","close":13662.1338},{"date":"2024-07-22","close":13274.8682},{"date":"2024-07-23","close":13323.8896},{"date":"2024-07-24","close":13348.3994},{"date":"2024-07-25","close":12902.3096},{"date":"2024-07-26","close":12647.4004},{"date":"2024-07-29","close":13279.7705},{"date":"2024-07-30","close":13108.1973},{"date":"2024-07-31","close":13559.1904},{"date":"2024-08-01","close":13608.2109},{"date":"2024-08-02","close":12568.9668},{"date":"2024-08-05","close":11338.541},{"date":"2024-08-06","close":12529.75},{"date":"2024-08-07","close":12755.2471},{"date":"2024-08-08","close":12681.7148},{"date":"2024-08-09","close":12500.3379},{"date":"2024-08-12","close":12554.2607},{"date":"2024-08-13","close":13005.2539},{"date":"2024-08-14","close":12985.6455},{"date":"2024-08-16","close":13495.4629},{"date":"2024-08-19","close":13118.001},{"date":"2024-08-20","close":13225.8477},{"date":"2024-08-21","close":13167.0225},{"date":"2024-08-22","close":13230.75},{"date":"2024-08-23","close":13220.9453},{"date":"2024-08-26","close":13122.9033},{"date":"2024-08-27","close":13112.0},{"date":"2024-08-28","close":13245.4561},{"date":"2024-08-29","close":13201.3369},{"date":"2024-08-30","close":13216.043},{"date":"2024-09-02","close":13167.0225},{"date":"2024-09-03","close":12912.1143},{"date":"2024-09-04","close":12152.2891},{"date":"2024-09-05","close":12054.2471},{"date":"2024-09-06","close":11872.8701},{"date":"2024-09-09","close":11823.8486},{"date":"2024-09-10","close":11863.0654},{"date":"2024-09-11","close":11828.751},{"date":"2024-09-12","close":12157.1904},{"date":"2024-09-13","close":12279.7432},{"date":"2024-09-19","close":12171.8965},{"date":"2024-09-20","close":12534.6523},{"date":"2024-09-23","close":12397.3936},{"date":"2024-09-24","close":12333.666},{"date":"2024-09-25","close":12402.2959},{"date":"2024-09-26","close":12872.8965},{"date":"2024-09-27","close":13299.3789},{"date":"2024-09-30","close":12608.1836},{"date":"2024-10-02","close":12451.3164},{"date":"2024-10-04","close":12774.8545},{"date":"2024-10-07","close":12858.1904},{"date":"2024-10-08","close":12863.0928},{"date":"2024-10-10","close":12931.7217},{"date":"2024-10-11","close":13000.3516},{"date":"2024-10-14","close":13024.8613},{"date":"2024-10-15","close":13294.4766},{"date":"2024-10-16","close":12784.6592},{"date":"2024-10-17","close":12598.3799},{"date":"2024-10-18","close":12642.498},{"date":"2024-10-21","close":12872.8965},{"date":"2024-10-22","close":12588.5752},{"date":"2024-10-23","close":12372.8828},{"date":"2024-10-24","close":12377.7852},{"date":"2024-10-25","close":12367.9814},{"date":"2024-10-28","close":12524.8486},{"date":"2024-10-29","close":12622.8896},{"date":"2024-10-30","close":12969.0},{"date":"2024-10-31","close":13073.8828},{"date":"2024-11-01","close":12603.2822},{"date":"2024-11-04","close":12544.4561},{"date":"2024-11-05","close":13013.0},{"date":"2024-11-06","close":13333.6934},{"date":"2024-11-07","close":13191.5322},{"date":"2024-11-08","close":13167.0225},{"date":"2024-11-11","close":13230.75},{"date":"2024-11-12","close":12975.8398},{"date":"2024-11-13","close":12696.4219},{"date":"2024-11-14","close":12230.7227},{"date":"2024-11-15","close":12363.0791},{"date":"2024-11-18","close":12314.0576},{"date":"2024-11-19","close":12338.5693},{"date":"2024-11-20","close":12196.4082},{"date":"2024-11-21","close":12206.2119},{"date":"2024-11-22","close":12328.7637},{"date":"2024-11-25","close":12598.3799},{"date":"2024-11-26","close":12230.7227},{"date":"2024-11-27","close":12216.0166},{"date":"2024-11-28","close":12436.6104},{"date":"2024-11-29","close":12407.1973},{"date":"2024-12-02","close":12534.6523},{"date":"2024-12-03","close":12966.0361},{"date":"2024-12-04","close":13005.2539},{"date":"2024-12-05","close":13088.5889},{"date":"2024-12-06","close":12858.1904},{"date":"2024-12-09","close":12912.1143},{"date":"2024-12-10","close":12961.1338},{"date":"2024-12-11","close":12804.2676},{"date":"2024-12-12","close":12966.0361},{"date":"2024-12-13","close":12725.834},{"date":"2024-12-16","close":12667.0088},{"date":"2024-12-17","close":12505.2402},{"date":"2024-12-18","close":12676.8135},{"date":"2024-12-19","close":12480.7285},{"date":"2024-12-20","close":12196.4082},{"date":"2024-12-23","close":12421.9043},{"date":"2024-12-24","close":12436.6104},{"date":"2024-12-26","close":12627.792},{"date":"2024-12-27","close":12887.6025},{"date":"2024-12-30","close":12745.4424},{"date":"2025-01-02","close":12725.834},{"date":"2025-01-03","close":12725.834},{"date":"2025-01-06","close":12716.0293},{"date":"2025-01-07","close":13176.8262},{"date":"2025-01-08","close":13353.3018},{"date":"2025-01-09","close":13255.2598},{"date":"2025-01-10","close":13436.6377},{"date":"2025-01-13","close":13529.7773},{"date":"2025-01-14","close":12941.5264},{"date":"2025-01-15","close":12745.4424},{"date":"2025-01-16","close":13059.1758},{"date":"2025-01-17","close":13044.4697},{"date":"2025-01-20","close":13206.2393},{"date":"2025-01-21","close":13230.75},{"date":"2025-01-22","close":13578.7979},{"date":"2025-01-23","close":13554.2881},{"date":"2025-01-24","close":13417.0293},{"date":"2025-01-31","close":13083.6865},{"date":"2025-02-03","close":12510.1426},{"date":"2025-02-04","close":12652.3018},{"date":"2025-02-05","close":12568.9668},{"date":"2025-02-06","close":12912.1143},{"date":"2025-02-07","close":12853.2881},{"date":"2025-02-10","close":12946.4277},{"date":"2025-02-11","close":12951.3301},{"date":"2025-02-12","close":12755.2471},{"date":"2025-02-13","close":12921.918},{"date":"2025-02-14","close":12843.4844},{"date":"2025-02-17","close":12961.1338},{"date":"2025-02-18","close":13093.4912},{"date":"2025-02-19","close":13137.6094},{"date":"2025-02-20","close":13054.2734},{"date":"2025-02-21","close":13010.1553},{"date":"2025-02-24","close":13073.8828},{"date":"2025-02-25","close":12720.9316},{"date":"2025-02-26","close":12573.8682},{"date":"2025-02-27","close":12578.7715},{"date":"2025-02-28","close":12083.6592},{"date":"2025-03-04","close":12137.583},{"date":"2025-03-05","close":11912.0859},{"date":"2025-03-06","close":11848.3584},{"date":"2025-03-07","close":11711.1006},{"date":"2025-03-10","close":11877.7715},{"date":"2025-03-11","close":11936.5977},{"date":"2025-03-12","close":11735.6113},{"date":"2025-03-13","close":11951.3037},{"date":"2025-03-14","close":12015.0312},{"date":"2025-03-17","close":12024.835},{"date":"2025-03-18","close":12230.7227},{"date":"2025-03-19","close":12039.541},{"date":"2025-03-20","close":12171.8965},{"date":"2025-03-21","close":12093.4648},{"date":"2025-03-24","close":11990.5195},{"date":"2025-03-25","close":11902.2822},{"date":"2025-03-26","close":12005.2256},{"date":"2025-03-27","close":11755.2188},{"date":"2025-03-28","close":11451.29},{"date":"2025-03-31","close":10990.4932},{"date":"2025-04-01","close":10956.1777},{"date":"2025-04-02","close":10965.9824},{"date":"2025-04-03","close":10686.5635},{"date":"2025-04-04","close":10157.1377},{"date":"2025-04-07","close":9642.417},{"date":"2025-04-08","close":9970.8574},{"date":"2025-04-09","close":9779.6758},{"date":"2025-04-10","close":10407.1445},{"date":"2025-04-11","close":10348.3184},{"date":"2025-04-14","close":10539.5},{"date":"2025-04-15","close":10519.8916},{"date":"2025-04-16","close":10201.2559},{"date":"2025-04-17","close":10230.668},{"date":"2025-04-18","close":10304.1992},{"date":"2025-04-21","close":10402.2422},{"date":"2025-04-22","close":10309.1016},{"date":"2025-04-23","close":10382.6328},{"date":"2025-04-24","close":10666.9551},{"date":"2025-04-25","close":11083.6328},{"date":"2025-04-28","close":11019.9053},{"date":"2025-04-29","close":11153.75},{"date":"2025-04-30","close":11104.1777},{"date":"2025-05-02","close":11208.2793},{"date":"2025-05-07","close":11277.6807},{"date":"2025-05-08","close":11376.8252},{"date":"2025-05-09","close":11500.7559},{"date":"2025-05-12","close":11773.4033},{"date":"2025-05-13","close":11991.5205},{"date":"2025-05-14","close":12204.6816},{"date":"2025-05-15","close":12041.0928},{"date":"2025-05-16","close":11832.8896},{"date":"2025-05-19","close":11808.1035},{"date":"2025-05-20","close":11946.9062},{"date":"2025-05-21","close":11763.4883},{"date":"2025-05-22","close":11629.6436},{"date":"2025-05-23","close":11515.6279},{"date":"2025-05-26","close":11798.1895},{"date":"2025-05-27","close":11778.3604},{"date":"2025-05-28","close":11728.7881},{"date":"2025-05-29","close":11867.5898},{"date":"2025-05-30","close":11818.0176},{"date":"2025-06-02","close":11515.6279},{"date":"2025-06-04","close":11535.4561},{"date":"2025-06-05","close":11555.2852},{"date":"2025-06-09","close":11728.7881},{"date":"2025-06-10","close":11857.6758},{"date":"2025-06-11","close":12120.4082},{"date":"2025-06-12","close":12041.0928},{"date":"2025-06-13","close":11604.8574},{"date":"2025-06-16","close":12006.3926},{"date":"2025-06-17","close":12219.5527},{"date":"2025-06-18","close":12472.3711},{"date":"2025-06-19","close":12333.5693},{"date":"2025-06-20","close":12298.8682},{"date":"2025-06-23","close":12085.708},{"date":"2025-06-24","close":12318.6973},{"date":"2025-06-25","close":12566.5586},{"date":"2025-06-26","close":12863.9922},{"date":"2025-06-27","close":13240.7412},{"date":"2025-06-30","close":13339.8857},{"date":"2025-07-01","close":13255.6123},{"date":"2025-07-02","close":13092.0244},{"date":"2025-07-03","close":13181.2539},{"date":"2025-07-04","close":13310.1416},{"date":"2025-07-07","close":13255.6123},{"date":"2025-07-08","close":13270.4844},{"date":"2025-07-09","close":13210.9971},{"date":"2025-07-10","close":13339.8857},{"date":"2025-07-11","close":13458.8584},{"date":"2025-07-14","close":13458.8584},{"date":"2025-07-15","close":13662.1045},{"date":"2025-07-16","close":13642.2764},{"date":"2025-07-17","close":13766.2061},{"date":"2025-07-18","close":13334.9277},{"date":"2025-07-21","close":13518.3457},{"date":"2025-07-22","close":13582.7891},{"date":"2025-07-23","close":13835.6074},{"date":"2025-07-24","close":13870.3086},{"date":"2025-07-25","close":13731.5059},{"date":"2025-07-28","close":13349.7998},{"date":"2025-07-29","close":13186.2119},{"date":"2025-07-30","close":13131.6816},{"date":"2025-07-31","close":13315.0996},{"date":"2025-08-01","close":12462.457},{"date":"2025-08-04","close":12467.4141},{"date":"2025-08-05","close":12581.4307},{"date":"2025-08-06","close":12551.6865},{"date":"2025-08-07","close":12452.543},{"date":"2025-08-08","close":12759.8906},{"date":"2025-08-11","close":12749.9756},{"date":"2025-08-12","close":12958.1797},{"date":"2025-08-13","close":13166.3828},{"date":"2025-08-14","close":13042.4521},{"date":"2025-08-18","close":13111.8535},{"date":"2025-08-19","close":13136.6396},{"date":"2025-08-20","close":12893.7354},{"date":"2025-08-21","close":12883.8213},{"date":"2025-08-22","close":12611.1738},{"date":"2025-08-25","close":12829.291},{"date":"2025-08-26","close":12804.5049},{"date":"2025-08-27","close":12963.1367},{"date":"2025-08-28","close":13082.1094},{"date":"2025-08-29","close":13106.8955},{"date":"2025-09-01","close":12740.0615},{"date":"2025-09-02","close":12635.96},{"date":"2025-09-03","close":12516.9863},{"date":"2025-09-04","close":12749.9756},{"date":"2025-09-05","close":12928.4355},{"date":"2025-09-08","close":13096.9814},{"date":"2025-09-09","close":13429.1152},{"date":"2025-09-10","close":13582.7891},{"date":"2025-09-11","close":13959.5381},{"date":"2025-09-12","close":14147.9121},{"date":"2025-09-15","close":14137.998},{"date":"2025-09-16","close":14480.0469},{"date":"2025-09-17","close":14623.8057},{"date":"2025-09-18","close":15050.127},{"date":"2025-09-19","close":15074.9131},{"date":"2025-09-22","close":15451.6621},{"date":"2025-09-23","close":15535.9346},{"date":"2025-09-24","close":15615.25},{"date":"2025-09-25","close":15575.5928},{"date":"2025-09-26","close":15164.1436},{"date":"2025-09-29","close":15154.2285},{"date":"2025-09-30","close":15293.0312},{"date":"2025-10-01","close":15307.9023},{"date":"2025-10-02","close":15858.1543},{"date":"2025-10-10","close":16611.6523},{"date":"2025-10-13","close":16259.6895},{"date":"2025-10-14","close":16160.5449},{"date":"2025-10-15","close":16621.5664},{"date":"2025-10-16","close":16705.8398},{"date":"2025-10-17","close":16532.3359},{"date":"2025-10-20","close":16854.5566},{"date":"2025-10-21","close":16804.9844},{"date":"2025-10-22","close":16780.1973},{"date":"2025-10-23","close":16537.293},{"date":"2025-10-24","close":16695.9258},{"date":"2025-10-27","close":17087.5449},{"date":"2025-10-28","close":17176.7754},{"date":"2025-10-29","close":18381.3809},{"date":"2025-10-30","close":18123.6055},{"date":"2025-10-31","close":18559.8398},{"date":"2025-11-03","close":18782.916},{"date":"2025-11-04","close":18490.4395},{"date":"2025-11-05","close":17791.4707},{"date":"2025-11-06","close":17960.0156},{"date":"2025-11-07","close":17984.8027},{"date":"2025-11-10","close":18133.5195},{"date":"2025-11-11","close":17875.7441},{"date":"2025-11-12","close":17746.8555},{"date":"2025-11-13","close":17905.4863},{"date":"2025-11-14","close":17097.459},{"date":"2025-11-17","close":17503.9512},{"date":"2025-11-18","close":16899.1719},{"date":"2025-11-19","close":16596.7812},{"date":"2025-11-20","close":16968.5723},{"date":"2025-11-21","close":16482.7637},{"date":"2025-11-24","close":16611.6523},{"date":"2025-11-25","close":16750.4551},{"date":"2025-11-26","close":16993.3574},{"date":"2025-11-27","close":17320.5352},{"date":"2025-11-28","close":17345.3203},{"date":"2025-12-01","close":17142.0742},{"date":"2025-12-02","close":17261.0488},{"date":"2025-12-03","close":17697.2832},{"date":"2025-12-04","close":18029.418},{"date":"2025-12-05","close":17945.1445},{"date":"2025-12-08","close":17836.0859},{"date":"2025-12-09","close":18004.6309},{"date":"2025-12-10","close":17712.1562},{"date":"2025-12-11","close":17781.5566},{"date":"2025-12-12","close":17841.043},{"date":"2025-12-15","close":17622.9258},{"date":"2025-12-16","close":17429.5938},{"date":"2025-12-17","close":17523.7812},{"date":"2025-12-18","close":17062.7598},{"date":"2025-12-19","close":17251.1328},{"date":"2025-12-22","close":17746.8555},{"date":"2025-12-23","close":18019.5039},{"date":"2025-12-24","close":17796.4277},{"date":"2025-12-26","close":17796.4277},{"date":"2025-12-29","close":17449.4219},{"date":"2025-12-30","close":17657.627},{"date":"2026-01-02","close":17846.0},{"date":"2026-01-05","close":18366.5078},{"date":"2026-01-06","close":18782.916},{"date":"2026-01-07","close":19095.2207},{"date":"2026-01-08","close":18505.3105},{"date":"2026-01-09","close":18777.959},{"date":"2026-01-12","close":19075.3906},{"date":"2026-01-13","close":19853.6758},{"date":"2026-01-14","close":20582.3867},{"date":"2026-01-15","close":20651.7891},{"date":"2026-01-16","close":20765.8047},{"date":"2026-01-19","close":20646.832},{"date":"2026-01-20","close":20304.7832},{"date":"2026-01-21","close":20111.4512},{"date":"2026-01-22","close":21083.0664},{"date":"2026-01-23","close":21092.9805},{"date":"2026-01-26","close":20914.5215},{"date":"2026-01-27","close":21509.3887},{"date":"2026-01-28","close":21524.2598},{"date":"2026-01-29","close":21444.9434},{"date":"2026-01-30","close":21405.2852},{"date":"2026-02-02","close":20686.4883},{"date":"2026-02-03","close":21563.918},{"date":"2026-02-04","close":21563.918},{"date":"2026-02-05","close":20954.1797},{"date":"2026-02-06","close":21256.5703},{"date":"2026-02-09","close":22010.0664},{"date":"2026-02-10","close":22882.5391},{"date":"2026-02-11","close":23373.3027},{"date":"2026-02-12","close":23264.2441},{"date":"2026-02-13","close":23056.041},{"date":"2026-02-19","close":23051.084},{"date":"2026-02-20","close":22788.3516},{"date":"2026-02-23","close":22709.0352},{"date":"2026-02-24","close":23447.6621},{"date":"2026-02-25","close":23794.668},{"date":"2026-02-26","close":23675.6934},{"date":"2026-02-27","close":23150.2285},{"date":"2026-03-03","close":22733.8223},{"date":"2026-03-04","close":21246.6543},{"date":"2026-03-05","close":22847.8379},{"date":"2026-03-06","close":23100.6562},{"date":"2026-03-09","close":21068.1953},{"date":"2026-03-10","close":21806.8203},{"date":"2026-03-11","close":22317.4141},{"date":"2026-03-12","close":22084.4258},{"date":"2026-03-13","close":22000.1523},{"date":"2026-03-16","close":22104.2539},{"date":"2026-03-17","close":21866.3086},{"date":"2026-03-18","close":22877.582},{"date":"2026-03-19","close":22332.2871},{"date":"2026-03-20","close":22317.4141},{"date":"2026-03-23","close":21677.9336},{"date":"2026-03-24","close":21519.3027},{"date":"2026-03-25","close":22282.7148},{"date":"2026-03-26","close":22163.7402},{"date":"2026-03-27","close":21668.0195},{"date":"2026-03-30","close":21167.3398},{"date":"2026-03-31","close":21078.1094},{"date":"2026-04-01","close":22005.1094},{"date":"2026-04-02","close":21494.5156},{"date":"2026-04-03","close":21633.3184},{"date":"2026-04-06","close":22010.0664},{"date":"2026-04-07","close":21866.3086},{"date":"2026-04-08","close":22644.5918},{"date":"2026-04-09","close":22842.8809},{"date":"2026-04-10","close":23383.2188},{"date":"2026-04-13","close":23467.4902},{"date":"2026-04-14","close":24131.7578},{"date":"2026-04-15","close":24017.7422},{"date":"2026-04-16","close":24825.7695},{"date":"2026-04-17","close":24265.6035},{"date":"2026-04-20","close":23992.957},{"date":"2026-04-21","close":24206.1172},{"date":"2026-04-22","close":24116.8867},{"date":"2026-04-23","close":24330.0469},{"date":"2026-04-24","close":24419.2773},{"date":"2026-04-27","close":25033.9727},{"date":"2026-04-28","close":24915.0},{"date":"2026-04-29","close":24770.0},{"date":"2026-04-30","close":24385.0},{"date":"2026-05-04","close":24955.0},{"date":"2026-05-06","close":26065.0},{"date":"2026-05-07","close":26005.0},{"date":"2026-05-08","close":26070.0},{"date":"2026-05-11","close":26540.0},{"date":"2026-05-12","close":26550.0},{"date":"2026-05-13","close":26340.0},{"date":"2026-05-14","close":26390.0},{"date":"2026-05-15","close":25505.0},{"date":"2026-05-18","close":24760.0},{"date":"2026-05-19","close":24230.0},{"date":"2026-05-20","close":24065.0},{"date":"2026-05-21","close":25260.0},{"date":"2026-05-22","close":25630.0},{"date":"2026-05-26","close":25725.0},{"date":"2026-05-27","close":26310.0},{"date":"2026-05-28","close":25645.0},{"date":"2026-05-29","close":26350.0},{"date":"2026-06-01","close":26050.0},{"date":"2026-06-02","close":25545.0},{"date":"2026-06-04","close":27550.0},{"date":"2026-06-05","close":27185.0},{"date":"2026-06-08","close":25520.0},{"date":"2026-06-09","close":26325.0},{"date":"2026-06-10","close":25940.0},{"date":"2026-06-11","close":26350.0},{"date":"2026-06-12","close":28495.0},{"date":"2026-06-15","close":29950.0},{"date":"2026-06-16","close":29850.0},{"date":"2026-06-17","close":30500.0},{"date":"2026-06-18","close":31085.0},{"date":"2026-06-19","close":31055.0},{"date":"2026-06-22","close":32080.0},{"date":"2026-06-23","close":30455.0},{"date":"2026-06-24","close":29990.0},{"date":"2026-06-25","close":31955.0},{"date":"2026-06-26","close":30120.0},{"date":"2026-06-29","close":30165.0},{"date":"2026-06-30","close":31490.0},{"date":"2026-07-01","close":31925.0},{"date":"2026-07-02","close":30005.0},{"date":"2026-07-03","close":30120.0},{"date":"2026-07-06","close":29790.0},{"date":"2026-07-07","close":28750.0},{"date":"2026-07-08","close":27130.0},{"date":"2026-07-09","close":28250.0},{"date":"2026-07-10","close":29060.0},{"date":"2026-07-13","close":28445.0},{"date":"2026-07-14","close":28690.0},{"date":"2026-07-15","close":29480.0},{"date":"2026-07-16","close":28400.0},{"date":"2026-07-20","close":26385.0},{"date":"2026-07-21","close":26720.0},{"date":"2026-07-22","close":26720.0},{"date":"2026-07-23","close":26840.0},{"date":"2026-07-24","close":25260.0},{"date":"2026-07-27","close":25020.0},{"date":"2026-07-28","close":22500.0},{"date":"2026-07-29","close":21235.0},{"date":"2026-07-30","close":21950.0},{"date":"2026-07-31","close":23990.0},{"date":"2026-08-03","close":24470.0},{"date":"2026-08-04","close":24850.0},{"date":"2026-08-05","close":25825.0},{"date":"2026-08-06","close":25000.0},{"date":"2026-08-07","close":24600.0},{"date":"2026-08-10","close":25325.0},{"date":"2026-08-11","close":25355.0},{"date":"2026-08-12","close":25605.0},{"date":"2026-08-13","close":26245.0},{"date":"2026-08-14","close":26530.0},{"date":"2026-08-18","close":25590.0},{"date":"2026-08-19","close":24440.0},{"date":"2026-08-20","close":24655.0},{"date":"2026-08-21","close":24355.0},{"date":"2026-08-24","close":24190.0},{"date":"2026-08-25","close":24300.0},{"date":"2026-08-26","close":24530.0},{"date":"2026-08-27","close":24275.0},{"date":"2026-08-28","close":24210.0},{"date":"2026-08-31","close":23715.0},{"date":"2026-09-01","close":23490.0},{"date":"2026-09-02","close":22735.0},{"date":"2026-09-03","close":23015.0},{"date":"2026-09-04","close":23180.0},{"date":"2026-09-07","close":23770.0},{"date":"2026-09-08","close":23485.0},{"date":"2026-09-09","close":23140.0},{"date":"2026-09-10","close":23100.0},{"date":"2026-09-11","close":22310.0},{"date":"2026-09-14","close":21860.0},{"date":"2026-09-15","close":22080.0},{"date":"2026-09-16","close":22355.0},{"date":"2026-09-17","close":22280.0},{"date":"2026-09-18","close":23105.0},{"date":"2026-09-21","close":23075.0},{"date":"2026-09-22","close":22955.0},{"date":"2026-09-23","close":23645.0},{"date":"2026-09-28","close":24480.0},{"date":"2026-09-29","close":23780.0},{"date":"2026-09-30","close":24580.0},{"date":"2026-10-01","close":25935.0},{"date":"2026-10-02","close":25935.0},{"date":"2026-10-06","close":27170.0},{"date":"2026-10-07","close":26290.0},{"date":"2026-10-08","close":25840.0},{"date":"2026-10-12","close":25845.0},{"date":"2026-10-13","close":25180.0},{"date":"2026-10-14","close":25140.0},{"date":"2026-10-15","close":22895.0},{"date":"2026-10-16","close":23135.0},{"date":"2026-10-19","close":22990.0},{"date":"2026-10-20","close":21820.0},{"date":"2026-10-21","close":22480.0},{"date":"2026-10-22","close":21210.0},{"date":"2026-10-23","close":20870.0}],"chart_data":[{"date":"2024-10-23","open":12470,"high":12568,"low":12318,"close":12373,"volume":2543},{"date":"2024-10-24","open":12495,"high":12495,"low":12245,"close":12378,"volume":2854},{"date":"2024-10-25","open":12475,"high":12475,"low":12275,"close":12368,"volume":10090},{"date":"2024-10-28","open":12598,"high":12598,"low":12367,"close":12525,"volume":3785},{"date":"2024-10-29","open":12260,"high":12623,"low":12260,"close":12623,"volume":9879},{"date":"2024-10-30","open":12731,"high":13077,"low":12731,"close":12969,"volume":4793},{"date":"2024-10-31","open":12475,"high":13108,"low":12475,"close":13074,"volume":369729},{"date":"2024-11-01","open":13073,"high":13073,"low":12569,"close":12603,"volume":3099},{"date":"2024-11-04","open":12598,"high":12598,"low":12500,"close":12544,"volume":1702},{"date":"2024-11-05","open":12711,"high":13012,"low":12711,"close":13013,"volume":4254},{"date":"2024-11-06","open":12901,"high":13387,"low":12901,"close":13334,"volume":14641},{"date":"2024-11-07","open":13333,"high":13985,"low":12961,"close":13192,"volume":113122},{"date":"2024-11-08","open":13235,"high":13334,"low":13167,"close":13167,"volume":112589},{"date":"2024-11-11","open":13166,"high":13544,"low":13151,"close":13231,"volume":108437},{"date":"2024-11-12","open":13231,"high":13231,"low":12892,"close":12976,"volume":5044},{"date":"2024-11-13","open":12926,"high":13048,"low":12662,"close":12696,"volume":2695},{"date":"2024-11-14","open":12524,"high":12524,"low":12206,"close":12231,"volume":4131},{"date":"2024-11-15","open":12230,"high":12568,"low":12230,"close":12363,"volume":986},{"date":"2024-11-18","open":11877,"high":12451,"low":11877,"close":12314,"volume":1165},{"date":"2024-11-19","open":12329,"high":12465,"low":12329,"close":12339,"volume":11540},{"date":"2024-11-20","open":12358,"high":12363,"low":12186,"close":12196,"volume":966},{"date":"2024-11-21","open":12363,"high":12623,"low":12083,"close":12206,"volume":2800},{"date":"2024-11-22","open":12156,"high":12475,"low":12156,"close":12329,"volume":1328},{"date":"2024-11-25","open":12451,"high":12740,"low":12451,"close":12598,"volume":2797},{"date":"2024-11-26","open":12579,"high":12579,"low":12206,"close":12231,"volume":761},{"date":"2024-11-27","open":12225,"high":12333,"low":12161,"close":12216,"volume":628},{"date":"2024-11-28","open":12132,"high":12598,"low":12132,"close":12437,"volume":3688},{"date":"2024-11-29","open":12436,"high":12436,"low":12299,"close":12407,"volume":5309},{"date":"2024-12-02","open":12530,"high":12573,"low":12372,"close":12535,"volume":7369},{"date":"2024-12-03","open":12740,"high":13083,"low":12740,"close":12966,"volume":12272},{"date":"2024-12-04","open":13230,"high":13230,"low":13005,"close":13005,"volume":2988},{"date":"2024-12-05","open":12961,"high":13215,"low":12961,"close":13089,"volume":1570},{"date":"2024-12-06","open":13083,"high":13083,"low":12823,"close":12858,"volume":10095},{"date":"2024-12-09","open":12828,"high":12941,"low":12828,"close":12912,"volume":4142},{"date":"2024-12-10","open":13230,"high":13230,"low":12750,"close":12961,"volume":764},{"date":"2024-12-11","open":12838,"high":12838,"low":12696,"close":12804,"volume":4150},{"date":"2024-12-12","open":13226,"high":13226,"low":12868,"close":12966,"volume":2737},{"date":"2024-12-13","open":12656,"high":12868,"low":12656,"close":12726,"volume":204863},{"date":"2024-12-16","open":12647,"high":12877,"low":12647,"close":12667,"volume":2013},{"date":"2024-12-17","open":13196,"high":13196,"low":12495,"close":12505,"volume":1725},{"date":"2024-12-18","open":12504,"high":12677,"low":12500,"close":12677,"volume":3136},{"date":"2024-12-19","open":12299,"high":12519,"low":12294,"close":12481,"volume":1900},{"date":"2024-12-20","open":12225,"high":12284,"low":12132,"close":12196,"volume":6288},{"date":"2024-12-23","open":12196,"high":12495,"low":12196,"close":12422,"volume":1482},{"date":"2024-12-24","open":12672,"high":12672,"low":12372,"close":12437,"volume":4053},{"date":"2024-12-26","open":12107,"high":12642,"low":12107,"close":12628,"volume":3086},{"date":"2024-12-27","open":12627,"high":12975,"low":12627,"close":12888,"volume":5486},{"date":"2024-12-30","open":12941,"high":12941,"low":12686,"close":12745,"volume":3462},{"date":"2025-01-02","open":12377,"high":12789,"low":12377,"close":12726,"volume":2813},{"date":"2025-01-03","open":12726,"high":12784,"low":12716,"close":12726,"volume":1538},{"date":"2025-01-06","open":12838,"high":12892,"low":12647,"close":12716,"volume":3132},{"date":"2025-01-07","open":12833,"high":13264,"low":12833,"close":13177,"volume":8669},{"date":"2025-01-08","open":13181,"high":13412,"low":13137,"close":13353,"volume":208805},{"date":"2025-01-09","open":13343,"high":13352,"low":13181,"close":13255,"volume":5227},{"date":"2025-01-10","open":13432,"high":13495,"low":13334,"close":13437,"volume":8199},{"date":"2025-01-13","open":13715,"high":13715,"low":13230,"close":13530,"volume":216689},{"date":"2025-01-14","open":13177,"high":13250,"low":12902,"close":12942,"volume":5313},{"date":"2025-01-15","open":12549,"high":12941,"low":12549,"close":12745,"volume":3084},{"date":"2025-01-16","open":12936,"high":13059,"low":12906,"close":13059,"volume":3786},{"date":"2025-01-17","open":13063,"high":13068,"low":12887,"close":13044,"volume":1468},{"date":"2025-01-20","open":13044,"high":13285,"low":13044,"close":13206,"volume":13900},{"date":"2025-01-21","open":13716,"high":13716,"low":13034,"close":13231,"volume":3274},{"date":"2025-01-22","open":13569,"high":13588,"low":13206,"close":13579,"volume":8347},{"date":"2025-01-23","open":13578,"high":13681,"low":13461,"close":13554,"volume":2772},{"date":"2025-01-24","open":13607,"high":13607,"low":13309,"close":13417,"volume":3102},{"date":"2025-01-31","open":13417,"high":13422,"low":12999,"close":13084,"volume":3496},{"date":"2025-02-03","open":13020,"high":13020,"low":12441,"close":12510,"volume":11543},{"date":"2025-02-04","open":12691,"high":12848,"low":12652,"close":12652,"volume":3011},{"date":"2025-02-05","open":13029,"high":13029,"low":12569,"close":12569,"volume":7736},{"date":"2025-02-06","open":12573,"high":12936,"low":12573,"close":12912,"volume":2897},{"date":"2025-02-07","open":13265,"high":13265,"low":12804,"close":12853,"volume":1981},{"date":"2025-02-10","open":12853,"high":12990,"low":12823,"close":12946,"volume":3339},{"date":"2025-02-11","open":12985,"high":12985,"low":12936,"close":12951,"volume":2245},{"date":"2025-02-12","open":12877,"high":12877,"low":12716,"close":12755,"volume":3223},{"date":"2025-02-13","open":12887,"high":12971,"low":12882,"close":12922,"volume":1315},{"date":"2025-02-14","open":12922,"high":13015,"low":12829,"close":12843,"volume":2957},{"date":"2025-02-17","open":13083,"high":13083,"low":12873,"close":12961,"volume":2258},{"date":"2025-02-18","open":13265,"high":13265,"low":13005,"close":13093,"volume":3846},{"date":"2025-02-19","open":13265,"high":13265,"low":12931,"close":13138,"volume":5052},{"date":"2025-02-20","open":13269,"high":13269,"low":12946,"close":13054,"volume":3330},{"date":"2025-02-21","open":13265,"high":13265,"low":12902,"close":13010,"volume":1834},{"date":"2025-02-24","open":13009,"high":13211,"low":13009,"close":13074,"volume":5679},{"date":"2025-02-25","open":13069,"high":13069,"low":12661,"close":12721,"volume":1146},{"date":"2025-02-26","open":13069,"high":13069,"low":12446,"close":12574,"volume":3414},{"date":"2025-02-27","open":12284,"high":13195,"low":12284,"close":12579,"volume":3984},{"date":"2025-02-28","open":12583,"high":12583,"low":12014,"close":12084,"volume":5986},{"date":"2025-03-04","open":12730,"high":12730,"low":11897,"close":12138,"volume":2006},{"date":"2025-03-05","open":11774,"high":12049,"low":11774,"close":11912,"volume":6876},{"date":"2025-03-06","open":11941,"high":11941,"low":11725,"close":11848,"volume":1096889},{"date":"2025-03-07","open":11995,"high":11995,"low":11603,"close":11711,"volume":3248},{"date":"2025-03-10","open":11848,"high":12029,"low":11647,"close":11878,"volume":5175},{"date":"2025-03-11","open":11877,"high":11937,"low":11569,"close":11937,"volume":3487},{"date":"2025-03-12","open":11936,"high":11936,"low":11736,"close":11736,"volume":5954},{"date":"2025-03-13","open":11735,"high":12048,"low":11735,"close":11951,"volume":4317},{"date":"2025-03-14","open":11862,"high":12074,"low":11784,"close":12015,"volume":15843},{"date":"2025-03-17","open":12000,"high":12215,"low":12000,"close":12025,"volume":15539},{"date":"2025-03-18","open":12221,"high":12240,"low":12098,"close":12231,"volume":6844},{"date":"2025-03-19","open":12593,"high":12593,"low":12039,"close":12040,"volume":2067},{"date":"2025-03-20","open":12343,"high":12343,"low":12074,"close":12172,"volume":2401},{"date":"2025-03-21","open":11862,"high":12172,"low":11862,"close":12093,"volume":1311},{"date":"2025-03-24","open":12352,"high":12352,"low":11916,"close":11991,"volume":4345},{"date":"2025-03-25","open":12108,"high":12108,"low":11902,"close":11902,"volume":1415},{"date":"2025-03-26","open":12255,"high":12255,"low":11956,"close":12005,"volume":1955},{"date":"2025-03-27","open":11941,"high":11941,"low":11691,"close":11755,"volume":3014},{"date":"2025-03-28","open":11568,"high":11750,"low":11353,"close":11451,"volume":5176},{"date":"2025-03-31","open":12058,"high":12058,"low":10946,"close":10990,"volume":4663},{"date":"2025-04-01","open":10990,"high":11093,"low":10941,"close":10956,"volume":2216},{"date":"2025-04-02","open":11063,"high":11063,"low":10887,"close":10966,"volume":691},{"date":"2025-04-03","open":10955,"high":10955,"low":10607,"close":10687,"volume":2492},{"date":"2025-04-04","open":11167,"high":11167,"low":9956,"close":10157,"volume":4366},{"date":"2025-04-07","open":9966,"high":10014,"low":9171,"close":9642,"volume":7552},{"date":"2025-04-08","open":10387,"high":10387,"low":9765,"close":9971,"volume":8700},{"date":"2025-04-09","open":10191,"high":10191,"low":9682,"close":9780,"volume":8235},{"date":"2025-04-10","open":10397,"high":11039,"low":10240,"close":10407,"volume":11170},{"date":"2025-04-11","open":10102,"high":10348,"low":9956,"close":10348,"volume":3034},{"date":"2025-04-14","open":10294,"high":10813,"low":10294,"close":10540,"volume":4422},{"date":"2025-04-15","open":10539,"high":10573,"low":10505,"close":10520,"volume":5319},{"date":"2025-04-16","open":10814,"high":10818,"low":10186,"close":10201,"volume":2777},{"date":"2025-04-17","open":10000,"high":10402,"low":10000,"close":10231,"volume":2675},{"date":"2025-04-18","open":10230,"high":10353,"low":10230,"close":10304,"volume":787},{"date":"2025-04-21","open":10406,"high":10411,"low":10245,"close":10402,"volume":3900},{"date":"2025-04-22","open":10814,"high":10819,"low":10304,"close":10309,"volume":537},{"date":"2025-04-23","open":10348,"high":10534,"low":10348,"close":10383,"volume":2022},{"date":"2025-04-24","open":10201,"high":10730,"low":10201,"close":10667,"volume":1900},{"date":"2025-04-25","open":10819,"high":11084,"low":10804,"close":11084,"volume":2153},{"date":"2025-04-28","open":11270,"high":11270,"low":11020,"close":11020,"volume":2185},{"date":"2025-04-29","open":11020,"high":11183,"low":11020,"close":11154,"volume":1383},{"date":"2025-04-30","open":11302,"high":11302,"low":11005,"close":11104,"volume":1331},{"date":"2025-05-02","open":11397,"high":11397,"low":11203,"close":11208,"volume":1913},{"date":"2025-05-07","open":12775,"high":12775,"low":11203,"close":11278,"volume":2239},{"date":"2025-05-08","open":11362,"high":11426,"low":11342,"close":11377,"volume":2161},{"date":"2025-05-09","open":11377,"high":11863,"low":11377,"close":11501,"volume":6493},{"date":"2025-05-12","open":11501,"high":11783,"low":11501,"close":11773,"volume":3244},{"date":"2025-05-13","open":11878,"high":12096,"low":11878,"close":11992,"volume":5808},{"date":"2025-05-14","open":12220,"high":12220,"low":12096,"close":12205,"volume":2478},{"date":"2025-05-15","open":12348,"high":12348,"low":11962,"close":12041,"volume":949},{"date":"2025-05-16","open":11798,"high":12056,"low":11798,"close":11833,"volume":2913},{"date":"2025-05-19","open":11233,"high":12006,"low":11233,"close":11808,"volume":2888},{"date":"2025-05-20","open":11813,"high":11987,"low":11813,"close":11947,"volume":2355},{"date":"2025-05-21","open":11897,"high":11907,"low":11744,"close":11763,"volume":1157},{"date":"2025-05-22","open":11704,"high":11719,"low":11511,"close":11630,"volume":663},{"date":"2025-05-23","open":11630,"high":11694,"low":11516,"close":11516,"volume":4002},{"date":"2025-05-26","open":11516,"high":11863,"low":11516,"close":11798,"volume":6799},{"date":"2025-05-27","open":12368,"high":12368,"low":11699,"close":11778,"volume":486},{"date":"2025-05-28","open":11778,"high":11892,"low":11729,"close":11729,"volume":4682},{"date":"2025-05-29","open":11729,"high":11873,"low":11729,"close":11868,"volume":2638},{"date":"2025-05-30","open":11922,"high":11922,"low":11620,"close":11818,"volume":2150},{"date":"2025-06-02","open":11734,"high":11734,"low":11451,"close":11516,"volume":3612},{"date":"2025-06-04","open":11402,"high":11739,"low":11402,"close":11535,"volume":3642},{"date":"2025-06-05","open":11540,"high":11659,"low":11535,"close":11555,"volume":5529},{"date":"2025-06-09","open":12160,"high":12160,"low":11709,"close":11729,"volume":2433},{"date":"2025-06-10","open":11897,"high":11972,"low":11853,"close":11858,"volume":4322},{"date":"2025-06-11","open":12081,"high":12120,"low":12016,"close":12120,"volume":4038},{"date":"2025-06-12","open":12120,"high":12215,"low":12021,"close":12041,"volume":2308},{"date":"2025-06-13","open":11932,"high":11967,"low":11550,"close":11605,"volume":3216},{"date":"2025-06-16","open":12329,"high":12329,"low":11605,"close":12006,"volume":5254},{"date":"2025-06-17","open":12343,"high":12780,"low":11996,"close":12220,"volume":5860},{"date":"2025-06-18","open":12220,"high":12492,"low":12185,"close":12472,"volume":5388},{"date":"2025-06-19","open":12472,"high":12472,"low":12309,"close":12334,"volume":1648},{"date":"2025-06-20","open":12567,"high":12567,"low":12234,"close":12299,"volume":6074},{"date":"2025-06-23","open":12482,"high":12482,"low":12066,"close":12086,"volume":7813},{"date":"2025-06-24","open":12205,"high":12393,"low":12205,"close":12319,"volume":2268},{"date":"2025-06-25","open":12552,"high":12616,"low":12418,"close":12567,"volume":2961},{"date":"2025-06-26","open":12651,"high":12978,"low":12636,"close":12864,"volume":6062},{"date":"2025-06-27","open":13152,"high":13350,"low":12889,"close":13241,"volume":8560},{"date":"2025-06-30","open":15764,"high":15764,"low":13206,"close":13340,"volume":32298},{"date":"2025-07-01","open":13270,"high":13280,"low":13127,"close":13256,"volume":12329},{"date":"2025-07-02","open":13256,"high":13256,"low":12923,"close":13092,"volume":8486},{"date":"2025-07-03","open":13345,"high":13345,"low":13137,"close":13181,"volume":41691},{"date":"2025-07-04","open":12889,"high":13399,"low":12889,"close":13310,"volume":4240},{"date":"2025-07-07","open":13072,"high":13365,"low":12547,"close":13256,"volume":6504},{"date":"2025-07-08","open":13256,"high":13365,"low":13226,"close":13270,"volume":2973},{"date":"2025-07-09","open":13270,"high":13404,"low":13186,"close":13211,"volume":4837},{"date":"2025-07-10","open":13285,"high":13434,"low":13285,"close":13340,"volume":2916},{"date":"2025-07-11","open":13598,"high":13637,"low":13350,"close":13459,"volume":4524},{"date":"2025-07-14","open":13459,"high":13543,"low":13414,"close":13459,"volume":5842},{"date":"2025-07-15","open":13459,"high":13677,"low":13429,"close":13662,"volume":10979},{"date":"2025-07-16","open":13662,"high":13841,"low":13642,"close":13642,"volume":22630},{"date":"2025-07-17","open":13632,"high":13781,"low":13503,"close":13766,"volume":1434842},{"date":"2025-07-18","open":13766,"high":13776,"low":13261,"close":13335,"volume":24020},{"date":"2025-07-21","open":13389,"high":13573,"low":12904,"close":13518,"volume":7842},{"date":"2025-07-22","open":13568,"high":13632,"low":13528,"close":13583,"volume":4843},{"date":"2025-07-23","open":13652,"high":13850,"low":13603,"close":13836,"volume":12684},{"date":"2025-07-24","open":13979,"high":14044,"low":13841,"close":13870,"volume":8369},{"date":"2025-07-25","open":13642,"high":13915,"low":13617,"close":13732,"volume":7675},{"date":"2025-07-28","open":13736,"high":13855,"low":13315,"close":13350,"volume":9807},{"date":"2025-07-29","open":13394,"high":13394,"low":13186,"close":13186,"volume":5013},{"date":"2025-07-30","open":13186,"high":13186,"low":13052,"close":13132,"volume":4015},{"date":"2025-07-31","open":13132,"high":13365,"low":13112,"close":13315,"volume":3668},{"date":"2025-08-01","open":13375,"high":13375,"low":12418,"close":12462,"volume":11432},{"date":"2025-08-04","open":12388,"high":12502,"low":12363,"close":12467,"volume":1526},{"date":"2025-08-05","open":12686,"high":12686,"low":12467,"close":12581,"volume":3693},{"date":"2025-08-06","open":12576,"high":12576,"low":12388,"close":12552,"volume":1871},{"date":"2025-08-07","open":12636,"high":12636,"low":12334,"close":12453,"volume":8157},{"date":"2025-08-08","open":12626,"high":12839,"low":12423,"close":12760,"volume":3553},{"date":"2025-08-11","open":12413,"high":12760,"low":12413,"close":12750,"volume":1140},{"date":"2025-08-12","open":12884,"high":13087,"low":12884,"close":12958,"volume":3196},{"date":"2025-08-13","open":13568,"high":13568,"low":13028,"close":13166,"volume":4902},{"date":"2025-08-14","open":13394,"high":13394,"low":13018,"close":13042,"volume":4933},{"date":"2025-08-18","open":13087,"high":13166,"low":13013,"close":13112,"volume":4626},{"date":"2025-08-19","open":13449,"high":13449,"low":13127,"close":13137,"volume":5018},{"date":"2025-08-20","open":13414,"high":13414,"low":12849,"close":12894,"volume":3653},{"date":"2025-08-21","open":13246,"high":13246,"low":12859,"close":12884,"volume":1796},{"date":"2025-08-22","open":12894,"high":12894,"low":12552,"close":12611,"volume":2327},{"date":"2025-08-25","open":12953,"high":12953,"low":12755,"close":12829,"volume":3012},{"date":"2025-08-26","open":13052,"high":13052,"low":12730,"close":12805,"volume":4657},{"date":"2025-08-27","open":13033,"high":13033,"low":12839,"close":12963,"volume":1689},{"date":"2025-08-28","open":12963,"high":13082,"low":12894,"close":13082,"volume":1707},{"date":"2025-08-29","open":13082,"high":13107,"low":12973,"close":13107,"volume":1487},{"date":"2025-09-01","open":13325,"high":13325,"low":12557,"close":12740,"volume":4322},{"date":"2025-09-02","open":12953,"high":12953,"low":12591,"close":12636,"volume":1887},{"date":"2025-09-03","open":12641,"high":12641,"low":12502,"close":12517,"volume":1362},{"date":"2025-09-04","open":12517,"high":12750,"low":12517,"close":12750,"volume":1999},{"date":"2025-09-05","open":12884,"high":12968,"low":12854,"close":12928,"volume":2001},{"date":"2025-09-08","open":12928,"high":13112,"low":12928,"close":13097,"volume":1977},{"date":"2025-09-09","open":13315,"high":13692,"low":13315,"close":13429,"volume":42892},{"date":"2025-09-10","open":13429,"high":13588,"low":13429,"close":13583,"volume":10950},{"date":"2025-09-11","open":13672,"high":13960,"low":13672,"close":13960,"volume":17100},{"date":"2025-09-12","open":14316,"high":14316,"low":13979,"close":14148,"volume":28863},{"date":"2025-09-15","open":14158,"high":14217,"low":14123,"close":14138,"volume":24599},{"date":"2025-09-16","open":14277,"high":14544,"low":14272,"close":14480,"volume":34054},{"date":"2025-09-17","open":14480,"high":14812,"low":14480,"close":14624,"volume":18753},{"date":"2025-09-18","open":14297,"high":15065,"low":14297,"close":15050,"volume":28011},{"date":"2025-09-19","open":15050,"high":15263,"low":14768,"close":15075,"volume":60283},{"date":"2025-09-22","open":15075,"high":15556,"low":15075,"close":15452,"volume":77531},{"date":"2025-09-23","open":15452,"high":15541,"low":15452,"close":15536,"volume":22438},{"date":"2025-09-24","open":15536,"high":15615,"low":15318,"close":15615,"volume":25020},{"date":"2025-09-25","open":15615,"high":15640,"low":15427,"close":15576,"volume":6756},{"date":"2025-09-26","open":15576,"high":15576,"low":15095,"close":15164,"volume":25477},{"date":"2025-09-29","open":15164,"high":15214,"low":15095,"close":15154,"volume":6171},{"date":"2025-09-30","open":15372,"high":15372,"low":15164,"close":15293,"volume":17779},{"date":"2025-10-01","open":15273,"high":15353,"low":15100,"close":15308,"volume":12306},{"date":"2025-10-02","open":15308,"high":15858,"low":15308,"close":15858,"volume":35877},{"date":"2025-10-10","open":15873,"high":16855,"low":15873,"close":16612,"volume":143142},{"date":"2025-10-13","open":15704,"high":16681,"low":15704,"close":16260,"volume":29222},{"date":"2025-10-14","open":16562,"high":16785,"low":16161,"close":16161,"volume":21626},{"date":"2025-10-15","open":16161,"high":16666,"low":16161,"close":16622,"volume":15916},{"date":"2025-10-16","open":16627,"high":16805,"low":16622,"close":16706,"volume":20969},{"date":"2025-10-17","open":16607,"high":16835,"low":16532,"close":16532,"volume":12388},{"date":"2025-10-20","open":16889,"high":17350,"low":16651,"close":16855,"volume":11200},{"date":"2025-10-21","open":16770,"high":17142,"low":16736,"close":16805,"volume":25759},{"date":"2025-10-22","open":16731,"high":16810,"low":16607,"close":16780,"volume":13856},{"date":"2025-10-23","open":16136,"high":16587,"low":16136,"close":16537,"volume":8267},{"date":"2025-10-24","open":16537,"high":16889,"low":16537,"close":16696,"volume":23032},{"date":"2025-10-27","open":16701,"high":17301,"low":16701,"close":17088,"volume":14463},{"date":"2025-10-28","open":17088,"high":17221,"low":17088,"close":17177,"volume":9144},{"date":"2025-10-29","open":17192,"high":18837,"low":17192,"close":18381,"volume":50233},{"date":"2025-10-30","open":19031,"high":19031,"low":17920,"close":18124,"volume":18762},{"date":"2025-10-31","open":18391,"high":18669,"low":18153,"close":18560,"volume":9626},{"date":"2025-11-03","open":19120,"high":19249,"low":18545,"close":18783,"volume":10411,"rsi_14":81.83,"sma_20":17002.25,"sma_60":14775.42,"sma_120":13719.42},{"date":"2025-11-04","open":19175,"high":19249,"low":18436,"close":18490,"volume":38518,"rsi_14":73.65,"sma_20":17163.5,"sma_60":14876.67,"sma_120":13779.21},{"date":"2025-11-05","open":17400,"high":18307,"low":16398,"close":17791,"volume":39839,"rsi_14":61.89,"sma_20":17288.75,"sma_60":14964.25,"sma_120":13832.08},{"date":"2025-11-06","open":18223,"high":18490,"low":17851,"close":17960,"volume":16539,"rsi_14":65.65,"sma_20":17394.75,"sma_60":15055.17,"sma_120":13884.08},{"date":"2025-11-07","open":17544,"high":17985,"low":17544,"close":17985,"volume":9789,"rsi_14":63.26,"sma_20":17464.0,"sma_60":15148.17,"sma_120":13934.46},{"date":"2025-11-10","open":18183,"high":18243,"low":17901,"close":18134,"volume":12603,"rsi_14":65.23,"sma_20":17558.5,"sma_60":15238.5,"sma_120":13984.29},{"date":"2025-11-11","open":18664,"high":18664,"low":17821,"close":17876,"volume":19672,"rsi_14":61.92,"sma_20":17645.0,"sma_60":15324.67,"sma_120":14033.33},{"date":"2025-11-12","open":18406,"high":18406,"low":17544,"close":17747,"volume":11640,"rsi_14":63.5,"sma_20":17701.75,"sma_60":15405.17,"sma_120":14083.04},{"date":"2025-11-13","open":17747,"high":18034,"low":17747,"close":17905,"volume":12444,"rsi_14":63.5,"sma_20":17762.25,"sma_60":15484.83,"sma_120":14134.29},{"date":"2025-11-14","open":18005,"high":18005,"low":16840,"close":17097,"volume":255061,"rsi_14":50.1,"sma_20":17790.75,"sma_60":15553.0,"sma_120":14177.58},{"date":"2025-11-17","open":17097,"high":17588,"low":16855,"close":17504,"volume":4346,"rsi_14":53.14,"sma_20":17823.5,"sma_60":15626.83,"sma_120":14225.83},{"date":"2025-11-18","open":17301,"high":17405,"low":16879,"close":16899,"volume":7010,"rsi_14":33.94,"sma_20":17828.25,"sma_60":15690.08,"sma_120":14270.12},{"date":"2025-11-19","open":16899,"high":16899,"low":16428,"close":16597,"volume":6311,"rsi_14":33.62,"sma_20":17819.0,"sma_60":15752.33,"sma_120":14312.83},{"date":"2025-11-20","open":16954,"high":17474,"low":16587,"close":16969,"volume":48895,"rsi_14":32.69,"sma_20":17840.75,"sma_60":15821.0,"sma_120":14356.29},{"date":"2025-11-21","open":16478,"high":16954,"low":16339,"close":16483,"volume":11070,"rsi_14":26.33,"sma_20":17830.0,"sma_60":15886.08,"sma_120":14395.83},{"date":"2025-11-24","open":16483,"high":16612,"low":16483,"close":16612,"volume":26496,"rsi_14":29.99,"sma_20":17806.0,"sma_60":15949.67,"sma_120":14436.88},{"date":"2025-11-25","open":16974,"high":16974,"low":16750,"close":16750,"volume":5434,"rsi_14":37.41,"sma_20":17784.5,"sma_60":16016.0,"sma_120":14477.92},{"date":"2025-11-26","open":17033,"high":17152,"low":16929,"close":16993,"volume":7509,"rsi_14":38.52,"sma_20":17714.5,"sma_60":16083.75,"sma_120":14521.42},{"date":"2025-11-27","open":17350,"high":17350,"low":17162,"close":17321,"volume":7312,"rsi_14":42.64,"sma_20":17674.0,"sma_60":16155.0,"sma_120":14570.21},{"date":"2025-11-28","open":17321,"high":17350,"low":17251,"close":17345,"volume":2342,"rsi_14":41.02,"sma_20":17612.75,"sma_60":16226.25,"sma_120":14619.04},{"date":"2025-12-01","open":17345,"high":17514,"low":17127,"close":17142,"volume":6408,"rsi_14":41.53,"sma_20":17530.0,"sma_60":16300.25,"sma_120":14666.0},{"date":"2025-12-02","open":17345,"high":17415,"low":17221,"close":17261,"volume":5067,"rsi_14":44.38,"sma_20":17468.0,"sma_60":16378.0,"sma_120":14712.5},{"date":"2025-12-03","open":17638,"high":17787,"low":17261,"close":17697,"volume":9392,"rsi_14":47.74,"sma_20":17463.25,"sma_60":16465.08,"sma_120":14761.58},{"date":"2025-12-04","open":17697,"high":18074,"low":17697,"close":18029,"volume":13240,"rsi_14":61.3,"sma_20":17466.75,"sma_60":16553.83,"sma_120":14811.25},{"date":"2025-12-05","open":17762,"high":17945,"low":17757,"close":17945,"volume":15659,"rsi_14":55.8,"sma_20":17464.75,"sma_60":16638.17,"sma_120":14860.88},{"date":"2025-12-08","open":17950,"high":18005,"low":17767,"close":17836,"volume":9539,"rsi_14":64.17,"sma_20":17449.75,"sma_60":16717.83,"sma_120":14913.25},{"date":"2025-12-09","open":17836,"high":18044,"low":17836,"close":18005,"volume":4382,"rsi_14":72.19,"sma_20":17456.25,"sma_60":16794.75,"sma_120":14963.67},{"date":"2025-12-10","open":18342,"high":18342,"low":17638,"close":17712,"volume":6565,"rsi_14":62.02,"sma_20":17454.5,"sma_60":16864.17,"sma_120":15009.83},{"date":"2025-12-11","open":17796,"high":18342,"low":17668,"close":17782,"volume":16107,"rsi_14":74.26,"sma_20":17448.25,"sma_60":16928.42,"sma_120":15054.46},{"date":"2025-12-12","open":17782,"high":18049,"low":17737,"close":17841,"volume":7763,"rsi_14":73.57,"sma_20":17485.75,"sma_60":16990.5,"sma_120":15100.75},{"date":"2025-12-15","open":17841,"high":17841,"low":17603,"close":17623,"volume":7776,"rsi_14":66.24,"sma_20":17491.75,"sma_60":17049.08,"sma_120":15145.5},{"date":"2025-12-16","open":17350,"high":17449,"low":17291,"close":17430,"volume":3064,"rsi_14":58.27,"sma_20":17518.5,"sma_60":17098.67,"sma_120":15190.42},{"date":"2025-12-17","open":16904,"high":17603,"low":16904,"close":17524,"volume":8835,"rsi_14":54.23,"sma_20":17565.25,"sma_60":17147.42,"sma_120":15234.17},{"date":"2025-12-18","open":17524,"high":17524,"low":16909,"close":17063,"volume":3608,"rsi_14":45.03,"sma_20":17570.0,"sma_60":17181.25,"sma_120":15271.96},{"date":"2025-12-19","open":17430,"high":17430,"low":17226,"close":17251,"volume":4366,"rsi_14":51.93,"sma_20":17608.75,"sma_60":17217.83,"sma_120":15308.83},{"date":"2025-12-22","open":17430,"high":17878,"low":17430,"close":17747,"volume":7267,"rsi_14":57.59,"sma_20":17666.0,"sma_60":17256.42,"sma_120":15346.71},{"date":"2025-12-23","open":18114,"high":18114,"low":17846,"close":18020,"volume":3059,"rsi_14":55.3,"sma_20":17730.0,"sma_60":17298.17,"sma_120":15386.04},{"date":"2025-12-24","open":18153,"high":18153,"low":17727,"close":17796,"volume":5018,"rsi_14":46.02,"sma_20":17770.5,"sma_60":17334.83,"sma_120":15424.21},{"date":"2025-12-26","open":18143,"high":18143,"low":17702,"close":17796,"volume":5522,"rsi_14":47.39,"sma_20":17794.5,"sma_60":17372.17,"sma_120":15463.75},{"date":"2025-12-29","open":17658,"high":17796,"low":17420,"close":17449,"volume":8991,"rsi_14":43.73,"sma_20":17799.75,"sma_60":17410.58,"sma_120":15499.62},{"date":"2025-12-30","open":17449,"high":17663,"low":17365,"close":17658,"volume":6574,"rsi_14":44.44,"sma_20":17825.75,"sma_60":17452.67,"sma_120":15536.17},{"date":"2026-01-02","open":18183,"high":18267,"low":17682,"close":17846,"volume":9058,"rsi_14":52.22,"sma_20":17855.25,"sma_60":17495.58,"sma_120":15574.75},{"date":"2026-01-05","open":17856,"high":18505,"low":17856,"close":18367,"volume":24959,"rsi_14":58.43,"sma_20":17889.0,"sma_60":17547.0,"sma_120":15617.58},{"date":"2026-01-06","open":18540,"high":18837,"low":18510,"close":18783,"volume":14356,"rsi_14":62.31,"sma_20":17927.0,"sma_60":17596.17,"sma_120":15664.42},{"date":"2026-01-07","open":18783,"high":19269,"low":18783,"close":19095,"volume":21777,"rsi_14":68.77,"sma_20":17985.0,"sma_60":17637.92,"sma_120":15712.79},{"date":"2026-01-08","open":19095,"high":19095,"low":18505,"close":18505,"volume":13067,"rsi_14":62.46,"sma_20":18018.75,"sma_60":17675.67,"sma_120":15755.21},{"date":"2026-01-09","open":18639,"high":18793,"low":18203,"close":18778,"volume":9317,"rsi_14":63.95,"sma_20":18057.75,"sma_60":17719.67,"sma_120":15799.92},{"date":"2026-01-12","open":19333,"high":19333,"low":18778,"close":19075,"volume":22717,"rsi_14":73.23,"sma_20":18126.5,"sma_60":17760.92,"sma_120":15845.42},{"date":"2026-01-13","open":19075,"high":20027,"low":19075,"close":19854,"volume":40584,"rsi_14":76.44,"sma_20":18231.0,"sma_60":17813.83,"sma_120":15897.62},{"date":"2026-01-14","open":19854,"high":21167,"low":19854,"close":20582,"volume":48914,"rsi_14":77.5,"sma_20":18369.25,"sma_60":17881.92,"sma_120":15954.92},{"date":"2026-01-15","open":20582,"high":20652,"low":19864,"close":20652,"volume":30256,"rsi_14":76.58,"sma_20":18522.0,"sma_60":17945.75,"sma_120":16016.42},{"date":"2026-01-16","open":22144,"high":22144,"low":20379,"close":20766,"volume":31660,"rsi_14":80.66,"sma_20":18690.25,"sma_60":18012.33,"sma_120":16077.33},{"date":"2026-01-19","open":20766,"high":20830,"low":20493,"close":20647,"volume":24135,"rsi_14":78.72,"sma_20":18847.75,"sma_60":18077.33,"sma_120":16136.71},{"date":"2026-01-20","open":20766,"high":20766,"low":20151,"close":20305,"volume":21921,"rsi_14":78.8,"sma_20":19011.25,"sma_60":18140.67,"sma_120":16191.08},{"date":"2026-01-21","open":20305,"high":20419,"low":19948,"close":20111,"volume":12395,"rsi_14":74.82,"sma_20":19155.5,"sma_60":18198.08,"sma_120":16243.54},{"date":"2026-01-22","open":20290,"high":21217,"low":20285,"close":21083,"volume":34933,"rsi_14":78.27,"sma_20":19323.75,"sma_60":18265.25,"sma_120":16305.33},{"date":"2026-01-23","open":20825,"high":21262,"low":20647,"close":21093,"volume":20585,"rsi_14":76.14,"sma_20":19478.75,"sma_60":18331.08,"sma_120":16370.42},{"date":"2026-01-26","open":20543,"high":21177,"low":20543,"close":20915,"volume":14085,"rsi_14":71.41,"sma_20":19636.0,"sma_60":18373.67,"sma_120":16435.38},{"date":"2026-01-27","open":20915,"high":21549,"low":20890,"close":21509,"volume":26089,"rsi_14":72.95,"sma_20":19823.25,"sma_60":18430.58,"sma_120":16505.79},{"date":"2026-01-28","open":21564,"high":22119,"low":21143,"close":21524,"volume":28969,"rsi_14":82.22,"sma_20":20028.75,"sma_60":18480.42,"sma_120":16574.79},{"date":"2026-01-29","open":22139,"high":22159,"low":21390,"close":21445,"volume":25512,"rsi_14":79.69,"sma_20":20219.75,"sma_60":18525.17,"sma_120":16650.29},{"date":"2026-01-30","open":21445,"high":21472,"low":20235,"close":21405,"volume":19713,"rsi_14":77.52,"sma_20":20399.25,"sma_60":18574.17,"sma_120":16725.42},{"date":"2026-02-02","open":21405,"high":21782,"low":19978,"close":20686,"volume":24703,"rsi_14":59.98,"sma_20":20516.25,"sma_60":18622.83,"sma_120":16793.54},{"date":"2026-02-03","open":20939,"high":21792,"low":20870,"close":21564,"volume":12859,"rsi_14":61.35,"sma_20":20656.5,"sma_60":18683.42,"sma_120":16869.29},{"date":"2026-02-04","open":20805,"high":21564,"low":20805,"close":21564,"volume":6234,"rsi_14":60.72,"sma_20":20781.0,"sma_60":18743.58,"sma_120":16945.88},{"date":"2026-02-05","open":21465,"high":21465,"low":20701,"close":20954,"volume":8927,"rsi_14":51.98,"sma_20":20904.5,"sma_60":18791.0,"sma_120":17014.75},{"date":"2026-02-06","open":21410,"high":21415,"low":19953,"close":21257,"volume":12776,"rsi_14":56.18,"sma_20":21029.5,"sma_60":18847.83,"sma_120":17086.25},{"date":"2026-02-09","open":22084,"high":22491,"low":21257,"close":22010,"volume":60290,"rsi_14":65.96,"sma_20":21177.5,"sma_60":18919.5,"sma_120":17162.33},{"date":"2026-02-10","open":22669,"high":25530,"low":22555,"close":22883,"volume":106063,"rsi_14":73.0,"sma_20":21330.25,"sma_60":19003.17,"sma_120":17244.0},{"date":"2026-02-11","open":23140,"high":23463,"low":22917,"close":23373,"volume":45175,"rsi_14":70.66,"sma_20":21471.0,"sma_60":19108.67,"sma_120":17330.83},{"date":"2026-02-12","open":24895,"high":24895,"low":23130,"close":23264,"volume":62137,"rsi_14":69.24,"sma_20":21602.75,"sma_60":19205.5,"sma_120":17416.17},{"date":"2026-02-13","open":23264,"high":24261,"low":22887,"close":23056,"volume":33964,"rsi_14":68.88,"sma_20":21718.25,"sma_60":19309.0,"sma_120":17499.54},{"date":"2026-02-19","open":23106,"high":24380,"low":22887,"close":23051,"volume":59306,"rsi_14":65.17,"sma_20":21839.5,"sma_60":19417.5,"sma_120":17584.92},{"date":"2026-02-20","open":23130,"high":23200,"low":22704,"close":22788,"volume":47955,"rsi_14":61.86,"sma_20":21964.75,"sma_60":19515.33,"sma_120":17668.17},{"date":"2026-02-23","open":22788,"high":23036,"low":22659,"close":22709,"volume":25855,"rsi_14":61.86,"sma_20":22095.75,"sma_60":19620.0,"sma_120":17753.04},{"date":"2026-02-24","open":22580,"high":23844,"low":22580,"close":23448,"volume":39966,"rsi_14":66.94,"sma_20":22215.0,"sma_60":19734.92,"sma_120":17842.29},{"date":"2026-02-25","open":24717,"high":24717,"low":23676,"close":23795,"volume":51620,"rsi_14":77.48,"sma_20":22351.25,"sma_60":19853.33,"sma_120":17934.67},{"date":"2026-02-26","open":23849,"high":24087,"low":23254,"close":23676,"volume":41185,"rsi_14":71.56,"sma_20":22490.5,"sma_60":19965.67,"sma_120":18024.71},{"date":"2026-02-27","open":23205,"high":23443,"low":23056,"close":23150,"volume":23101,"rsi_14":64.63,"sma_20":22573.25,"sma_60":20063.67,"sma_120":18109.33},{"date":"2026-03-03","open":22689,"high":23700,"low":22684,"close":22734,"volume":38763,"rsi_14":67.01,"sma_20":22634.25,"sma_60":20154.25,"sma_120":18190.25},{"date":"2026-03-04","open":22179,"high":22729,"low":20820,"close":21247,"volume":32898,"rsi_14":49.92,"sma_20":22624.25,"sma_60":20223.25,"sma_120":18261.75},{"date":"2026-03-05","open":24043,"high":24043,"low":22481,"close":22848,"volume":25381,"rsi_14":55.77,"sma_20":22697.0,"sma_60":20317.17,"sma_120":18347.58},{"date":"2026-03-06","open":22843,"high":23101,"low":22436,"close":23101,"volume":16854,"rsi_14":51.64,"sma_20":22818.75,"sma_60":20408.0,"sma_120":18436.54},{"date":"2026-03-09","open":22139,"high":22749,"low":20325,"close":21068,"volume":30232,"rsi_14":35.92,"sma_20":22793.75,"sma_60":20459.08,"sma_120":18506.46},{"date":"2026-03-10","open":21673,"high":22962,"low":21663,"close":21807,"volume":17115,"rsi_14":41.73,"sma_20":22806.0,"sma_60":20524.0,"sma_120":18581.08},{"date":"2026-03-11","open":22456,"high":22610,"low":21846,"close":22317,"volume":20298,"rsi_14":45.95,"sma_20":22874.75,"sma_60":20599.33,"sma_120":18658.58},{"date":"2026-03-12","open":22317,"high":22987,"low":21851,"close":22084,"volume":13142,"rsi_14":44.83,"sma_20":22916.5,"sma_60":20667.92,"sma_120":18731.33},{"date":"2026-03-13","open":21812,"high":22079,"low":20924,"close":22000,"volume":8129,"rsi_14":45.7,"sma_20":22916.0,"sma_60":20740.0,"sma_120":18802.08},{"date":"2026-03-16","open":22273,"high":22273,"low":21802,"close":22104,"volume":7576,"rsi_14":46.71,"sma_20":22876.75,"sma_60":20812.67,"sma_120":18870.54},{"date":"2026-03-17","open":22699,"high":23046,"low":21866,"close":21866,"volume":9642,"rsi_14":40.9,"sma_20":22800.75,"sma_60":20880.33,"sma_120":18935.42},{"date":"2026-03-18","open":22387,"high":23472,"low":22312,"close":22878,"volume":19038,"rsi_14":45.1,"sma_20":22781.25,"sma_60":20968.67,"sma_120":19008.88},{"date":"2026-03-19","open":22878,"high":22878,"low":22089,"close":22332,"volume":15350,"rsi_14":43.13,"sma_20":22744.75,"sma_60":21051.08,"sma_120":19074.88},{"date":"2026-03-20","open":23002,"high":23002,"low":22213,"close":22317,"volume":6446,"rsi_14":45.51,"sma_20":22707.75,"sma_60":21131.67,"sma_120":19139.54},{"date":"2026-03-23","open":22258,"high":22283,"low":20915,"close":21678,"volume":8617,"rsi_14":44.44,"sma_20":22651.75,"sma_60":21209.25,"sma_120":19195.25},{"date":"2026-03-24","open":21911,"high":23002,"low":21410,"close":21519,"volume":11191,"rsi_14":51.67,"sma_20":22591.75,"sma_60":21281.0,"sma_120":19249.42},{"date":"2026-03-25","open":22114,"high":22853,"low":22094,"close":22283,"volume":10990,"rsi_14":46.14,"sma_20":22533.0,"sma_60":21357.25,"sma_120":19306.83},{"date":"2026-03-26","open":22600,"high":22704,"low":21941,"close":22164,"volume":9495,"rsi_14":43.49,"sma_20":22450.75,"sma_60":21426.92,"sma_120":19362.54},{"date":"2026-03-27","open":22055,"high":22055,"low":21376,"close":21668,"volume":6862,"rsi_14":55.3,"sma_20":22349.5,"sma_60":21492.0,"sma_120":19413.42},{"date":"2026-03-30","open":21559,"high":21559,"low":20325,"close":21167,"volume":16254,"rsi_14":44.1,"sma_20":22249.5,"sma_60":21548.67,"sma_120":19460.42},{"date":"2026-03-31","open":20523,"high":21385,"low":19983,"close":21078,"volume":13653,"rsi_14":37.6,"sma_20":22166.0,"sma_60":21609.67,"sma_120":19510.12},{"date":"2026-04-01","open":21698,"high":22005,"low":21123,"close":22005,"volume":6362,"rsi_14":49.3,"sma_20":22204.25,"sma_60":21682.75,"sma_120":19567.71},{"date":"2026-04-02","open":22005,"high":22347,"low":21490,"close":21495,"volume":12087,"rsi_14":45.87,"sma_20":22136.0,"sma_60":21744.08,"sma_120":19619.83},{"date":"2026-04-03","open":22347,"high":22347,"low":21564,"close":21633,"volume":7487,"rsi_14":46.17,"sma_20":22062.0,"sma_60":21799.0,"sma_120":19673.0},{"date":"2026-04-06","open":21970,"high":22803,"low":21886,"close":22010,"volume":7460,"rsi_14":51.14,"sma_20":22109.5,"sma_60":21853.25,"sma_120":19724.71},{"date":"2026-04-07","open":22010,"high":22159,"low":21693,"close":21866,"volume":5517,"rsi_14":40.68,"sma_20":22112.5,"sma_60":21899.83,"sma_120":19768.88},{"date":"2026-04-08","open":22347,"high":22892,"low":22347,"close":22645,"volume":13250,"rsi_14":52.76,"sma_20":22129.0,"sma_60":21969.42,"sma_120":19822.54},{"date":"2026-04-09","open":22645,"high":23195,"low":22640,"close":22843,"volume":11121,"rsi_14":54.5,"sma_20":22167.25,"sma_60":22037.75,"sma_120":19878.71},{"date":"2026-04-10","open":23026,"high":24310,"low":23026,"close":23383,"volume":19838,"rsi_14":64.85,"sma_20":22237.0,"sma_60":22110.17,"sma_120":19935.54},{"date":"2026-04-13","open":23324,"high":23572,"low":23011,"close":23467,"volume":18712,"rsi_14":67.19,"sma_20":22305.75,"sma_60":22170.92,"sma_120":19992.38},{"date":"2026-04-14","open":23562,"high":24280,"low":23562,"close":24132,"volume":12081,"rsi_14":66.61,"sma_20":22420.0,"sma_60":22230.58,"sma_120":20056.25},{"date":"2026-04-15","open":24409,"high":24776,"low":23443,"close":24018,"volume":53441,"rsi_14":66.67,"sma_20":22477.5,"sma_60":22287.17,"sma_120":20116.46},{"date":"2026-04-16","open":24211,"high":25118,"low":24023,"close":24826,"volume":11608,"rsi_14":76.88,"sma_20":22603.25,"sma_60":22355.42,"sma_120":20183.88},{"date":"2026-04-17","open":24826,"high":25163,"low":24127,"close":24266,"volume":22234,"rsi_14":76.11,"sma_20":22701.5,"sma_60":22416.25,"sma_120":20246.79},{"date":"2026-04-20","open":24459,"high":24459,"low":23795,"close":23993,"volume":14558,"rsi_14":73.82,"sma_20":22818.25,"sma_60":22478.25,"sma_120":20309.46},{"date":"2026-04-21","open":24181,"high":24340,"low":24047,"close":24206,"volume":10534,"rsi_14":70.37,"sma_20":22953.75,"sma_60":22547.08,"sma_120":20372.58},{"date":"2026-04-22","open":24206,"high":24315,"low":24013,"close":24117,"volume":15957,"rsi_14":76.32,"sma_20":23046.25,"sma_60":22598.08,"sma_120":20431.67},{"date":"2026-04-23","open":25212,"high":25212,"low":23814,"close":24330,"volume":20047,"rsi_14":76.67,"sma_20":23155.5,"sma_60":22652.5,"sma_120":20491.79},{"date":"2026-04-24","open":24107,"high":24563,"low":24107,"close":24419,"volume":16827,"rsi_14":75.26,"sma_20":23294.25,"sma_60":22711.42,"sma_120":20542.54},{"date":"2026-04-27","open":24484,"high":25416,"low":24484,"close":25034,"volume":32670,"rsi_14":80.23,"sma_20":23489.25,"sma_60":22770.67,"sma_120":20600.62},{"date":"2026-04-28","open":25034,"high":25297,"low":24652,"close":24915,"volume":22392,"rsi_14":74.78,"sma_20":23682.75,"sma_60":22827.67,"sma_120":20654.04},{"date":"2026-04-29","open":25660,"high":25660,"low":24770,"close":24770,"volume":11196,"rsi_14":68.1,"sma_20":23811.5,"sma_60":22880.0,"sma_120":20702.58},{"date":"2026-04-30","open":24775,"high":25045,"low":24215,"close":24385,"volume":18974,"rsi_14":58.66,"sma_20":23946.75,"sma_60":22926.58,"sma_120":20750.38},{"date":"2026-05-04","open":24395,"high":25310,"low":24395,"close":24955,"volume":16518,"rsi_14":62.59,"sma_20":24103.5,"sma_60":22994.75,"sma_120":20808.79},{"date":"2026-05-06","open":24965,"high":26165,"low":24600,"close":26065,"volume":36584,"rsi_14":65.55,"sma_20":24296.75,"sma_60":23066.67,"sma_120":20875.04},{"date":"2026-05-07","open":26845,"high":27565,"low":24395,"close":26005,"volume":59995,"rsi_14":66.21,"sma_20":24494.25,"sma_60":23137.58,"sma_120":20940.58},{"date":"2026-05-08","open":25130,"high":26320,"low":25130,"close":26070,"volume":25414,"rsi_14":60.86,"sma_20":24655.75,"sma_60":23219.83,"sma_120":21005.42},{"date":"2026-05-11","open":26195,"high":26940,"low":26195,"close":26540,"volume":37619,"rsi_14":72.23,"sma_20":24830.75,"sma_60":23304.83,"sma_120":21076.33},{"date":"2026-05-12","open":26540,"high":26680,"low":26230,"close":26550,"volume":29487,"rsi_14":76.83,"sma_20":24979.0,"sma_60":23377.33,"sma_120":21148.42},{"date":"2026-05-13","open":26550,"high":27145,"low":25510,"close":26340,"volume":20545,"rsi_14":72.0,"sma_20":25112.5,"sma_60":23431.67,"sma_120":21217.42},{"date":"2026-05-14","open":26340,"high":27200,"low":26340,"close":26390,"volume":10264,"rsi_14":73.82,"sma_20":25215.0,"sma_60":23478.58,"sma_120":21293.62},{"date":"2026-05-15","open":26390,"high":26605,"low":24945,"close":25505,"volume":23307,"rsi_14":59.64,"sma_20":25279.0,"sma_60":23512.58,"sma_120":21359.04},{"date":"2026-05-18","open":25550,"high":25560,"low":24505,"close":24760,"volume":16569,"rsi_14":51.15,"sma_20":25265.0,"sma_60":23537.67,"sma_120":21423.33},{"date":"2026-05-19","open":24755,"high":24960,"low":24025,"close":24230,"volume":23778,"rsi_14":40.84,"sma_20":25252.75,"sma_60":23554.0,"sma_120":21485.75},{"date":"2026-05-20","open":24225,"high":25100,"low":23985,"close":24065,"volume":16729,"rsi_14":40.52,"sma_20":25246.0,"sma_60":23572.0,"sma_120":21543.67},{"date":"2026-05-21","open":24270,"high":25490,"low":24270,"close":25260,"volume":10019,"rsi_14":53.8,"sma_20":25288.25,"sma_60":23611.25,"sma_120":21615.62},{"date":"2026-05-22","open":25260,"high":25650,"low":25175,"close":25630,"volume":8190,"rsi_14":59.67,"sma_20":25353.5,"sma_60":23644.25,"sma_120":21689.58},{"date":"2026-05-26","open":26850,"high":27310,"low":25420,"close":25725,"volume":48655,"rsi_14":56.46,"sma_20":25412.75,"sma_60":23673.0,"sma_120":21763.17},{"date":"2026-05-27","open":26215,"high":27505,"low":26215,"close":26310,"volume":39989,"rsi_14":52.25,"sma_20":25496.75,"sma_60":23713.5,"sma_120":21839.58},{"date":"2026-05-28","open":26500,"high":27400,"low":25320,"close":25645,"volume":29160,"rsi_14":47.02,"sma_20":25516.5,"sma_60":23751.75,"sma_120":21907.71},{"date":"2026-05-29","open":25855,"high":26350,"low":25500,"close":26350,"volume":19183,"rsi_14":52.1,"sma_20":25577.5,"sma_60":23808.75,"sma_120":21981.5},{"date":"2026-06-01","open":26260,"high":27200,"low":26030,"close":26050,"volume":21860,"rsi_14":46.24,"sma_20":25641.5,"sma_60":23885.75,"sma_120":22054.5},{"date":"2026-06-02","open":26050,"high":26055,"low":24985,"close":25545,"volume":20185,"rsi_14":42.83,"sma_20":25699.5,"sma_60":23927.42,"sma_120":22122.29},{"date":"2026-06-04","open":27180,"high":28000,"low":26060,"close":27550,"volume":47168,"rsi_14":56.88,"sma_20":25829.25,"sma_60":23998.25,"sma_120":22203.12},{"date":"2026-06-05","open":27800,"high":28000,"low":26845,"close":27185,"volume":17412,"rsi_14":54.36,"sma_20":25885.25,"sma_60":24097.17,"sma_120":22278.12},{"date":"2026-06-08","open":25005,"high":26360,"low":24985,"close":25520,"volume":10475,"rsi_14":50.08,"sma_20":25861.0,"sma_60":24155.92,"sma_120":22339.96},{"date":"2026-06-09","open":26200,"high":27100,"low":25525,"close":26325,"volume":10765,"rsi_14":57.86,"sma_20":25873.75,"sma_60":24219.5,"sma_120":22409.42},{"date":"2026-06-10","open":26325,"high":26700,"low":25895,"close":25940,"volume":13225,"rsi_14":58.72,"sma_20":25843.75,"sma_60":24280.58,"sma_120":22474.25},{"date":"2026-06-11","open":26000,"high":26570,"low":24990,"close":26350,"volume":10638,"rsi_14":61.36,"sma_20":25833.75,"sma_60":24349.92,"sma_120":22544.96},{"date":"2026-06-12","open":28555,"high":28555,"low":27210,"close":28495,"volume":51604,"rsi_14":64.7,"sma_20":25941.5,"sma_60":24453.25,"sma_120":22632.96},{"date":"2026-06-15","open":28550,"high":31990,"low":28500,"close":29950,"volume":54253,"rsi_14":67.87,"sma_20":26119.5,"sma_60":24584.83,"sma_120":22732.58},{"date":"2026-06-16","open":29975,"high":30620,"low":29705,"close":29850,"volume":17621,"rsi_14":67.05,"sma_20":26336.75,"sma_60":24697.75,"sma_120":22833.21},{"date":"2026-06-17","open":29860,"high":31595,"low":29855,"close":30500,"volume":29457,"rsi_14":67.23,"sma_20":26623.75,"sma_60":24830.67,"sma_120":22940.88},{"date":"2026-06-18","open":30525,"high":32095,"low":30525,"close":31085,"volume":43321,"rsi_14":72.52,"sma_20":26966.5,"sma_60":24973.58,"sma_120":23052.62},{"date":"2026-06-19","open":31505,"high":33415,"low":30705,"close":31055,"volume":70327,"rsi_14":70.63,"sma_20":27316.0,"sma_60":25126.75,"sma_120":23168.0},{"date":"2026-06-22","open":31000,"high":33000,"low":30455,"close":32080,"volume":80071,"rsi_14":74.86,"sma_20":27657.0,"sma_60":25299.67,"sma_120":23290.33},{"date":"2026-06-23","open":33040,"high":35000,"low":30405,"close":30455,"volume":69784,"rsi_14":68.53,"sma_20":27898.25,"sma_60":25432.67,"sma_120":23394.96},{"date":"2026-06-24","open":30455,"high":31975,"low":29490,"close":29990,"volume":88354,"rsi_14":60.42,"sma_20":28111.5,"sma_60":25559.92,"sma_120":23493.42},{"date":"2026-06-25","open":32545,"high":32545,"low":31005,"close":31955,"volume":55630,"rsi_14":67.92,"sma_20":28393.75,"sma_60":25728.25,"sma_120":23610.12},{"date":"2026-06-26","open":31960,"high":32555,"low":29980,"close":30120,"volume":64377,"rsi_14":67.06,"sma_20":28617.5,"sma_60":25874.42,"sma_120":23711.54},{"date":"2026-06-29","open":30575,"high":31615,"low":29800,"close":30165,"volume":34188,"rsi_14":65.09,"sma_20":28808.25,"sma_60":26022.83,"sma_120":23816.25},{"date":"2026-06-30","open":30975,"high":32435,"low":30975,"close":31490,"volume":53727,"rsi_14":70.31,"sma_20":29080.25,"sma_60":26177.75,"sma_120":23930.25},{"date":"2026-07-01","open":31845,"high":33135,"low":31410,"close":31925,"volume":67922,"rsi_14":70.37,"sma_20":29399.25,"sma_60":26348.5,"sma_120":24046.29},{"date":"2026-07-02","open":30020,"high":31330,"low":29660,"close":30005,"volume":51537,"rsi_14":55.61,"sma_20":29522.0,"sma_60":26484.92,"sma_120":24141.96},{"date":"2026-07-03","open":29490,"high":30215,"low":28440,"close":30120,"volume":34510,"rsi_14":50.7,"sma_20":29668.75,"sma_60":26616.92,"sma_120":24235.08},{"date":"2026-07-06","open":31800,"high":31900,"low":29215,"close":29790,"volume":56460,"rsi_14":49.76,"sma_20":29882.25,"sma_60":26745.83,"sma_120":24322.83},{"date":"2026-07-07","open":29780,"high":30000,"low":28485,"close":28750,"volume":43292,"rsi_14":43.13,"sma_20":30003.5,"sma_60":26844.33,"sma_120":24406.88},{"date":"2026-07-08","open":27730,"high":28655,"low":26950,"close":27130,"volume":37335,"rsi_14":35.64,"sma_20":30063.0,"sma_60":26912.5,"sma_120":24475.12},{"date":"2026-07-09","open":28940,"high":28940,"low":26110,"close":28250,"volume":52441,"rsi_14":40.57,"sma_20":30158.0,"sma_60":26990.25,"sma_120":24550.21},{"date":"2026-07-10","open":28480,"high":29665,"low":28480,"close":29060,"volume":39595,"rsi_14":39.69,"sma_20":30186.25,"sma_60":27080.08,"sma_120":24625.5},{"date":"2026-07-13","open":30720,"high":30720,"low":28265,"close":28445,"volume":21300,"rsi_14":42.63,"sma_20":30111.0,"sma_60":27148.5,"sma_120":24689.54},{"date":"2026-07-14","open":28335,"high":28800,"low":27720,"close":28690,"volume":32482,"rsi_14":45.16,"sma_20":30053.0,"sma_60":27222.92,"sma_120":24755.04},{"date":"2026-07-15","open":28955,"high":29665,"low":28875,"close":29480,"volume":34707,"rsi_14":39.89,"sma_20":30002.0,"sma_60":27296.92,"sma_120":24826.17},{"date":"2026-07-16","open":29480,"high":29480,"low":27700,"close":28400,"volume":23548,"rsi_14":42.52,"sma_20":29867.75,"sma_60":27362.33,"sma_120":24889.29},{"date":"2026-07-20","open":27175,"high":27175,"low":26175,"close":26385,"volume":19165,"rsi_14":35.96,"sma_20":29634.25,"sma_60":27398.75,"sma_120":24938.5},{"date":"2026-07-21","open":26385,"high":27000,"low":26040,"close":26720,"volume":18541,"rsi_14":30.87,"sma_20":29366.25,"sma_60":27437.17,"sma_120":24992.12},{"date":"2026-07-22","open":27675,"high":28195,"low":26720,"close":26720,"volume":13755,"rsi_14":28.38,"sma_20":29179.5,"sma_60":27477.08,"sma_120":25037.58},{"date":"2026-07-23","open":26780,"high":27985,"low":26775,"close":26840,"volume":9767,"rsi_14":34.54,"sma_20":29022.0,"sma_60":27515.42,"sma_120":25083.96},{"date":"2026-07-24","open":28190,"high":28190,"low":24910,"close":25260,"volume":20261,"rsi_14":29.23,"sma_20":28687.25,"sma_60":27525.92,"sma_120":25118.67},{"date":"2026-07-27","open":25470,"high":26500,"low":24600,"close":25020,"volume":16505,"rsi_14":29.46,"sma_20":28432.25,"sma_60":27522.08,"sma_120":25146.38},{"date":"2026-07-28","open":24400,"high":24720,"low":22350,"close":22500,"volume":25017,"rsi_14":26.13,"sma_20":28049.0,"sma_60":27478.25,"sma_120":25152.96},{"date":"2026-07-29","open":22680,"high":23500,"low":20480,"close":21235,"volume":28114,"rsi_14":26.86,"sma_20":27536.25,"sma_60":27419.33,"sma_120":25149.67},{"date":"2026-07-30","open":21230,"high":22660,"low":20820,"close":21950,"volume":12591,"rsi_14":24.45,"sma_20":27037.5,"sma_60":27378.75,"sma_120":25152.67},{"date":"2026-07-31","open":23125,"high":25050,"low":22587,"close":23990,"volume":151312,"rsi_14":31.31,"sma_20":26736.75,"sma_60":27362.67,"sma_120":25178.71},{"date":"2026-08-03","open":23960,"high":24595,"low":22790,"close":24470,"volume":12019,"rsi_14":35.2,"sma_20":26454.25,"sma_60":27336.08,"sma_120":25201.38},{"date":"2026-08-04","open":24510,"high":24915,"low":23880,"close":24850,"volume":9643,"rsi_14":35.84,"sma_20":26207.25,"sma_60":27316.83,"sma_120":25227.21},{"date":"2026-08-05","open":25450,"high":26095,"low":25130,"close":25825,"volume":12463,"rsi_14":36.7,"sma_20":26061.0,"sma_60":27312.75,"sma_120":25266.29},{"date":"2026-08-06","open":25670,"high":25670,"low":24525,"close":25000,"volume":7020,"rsi_14":37.4,"sma_20":25954.5,"sma_60":27287.08,"sma_120":25295.96},{"date":"2026-08-07","open":24815,"high":25290,"low":24045,"close":24600,"volume":5654,"rsi_14":42.48,"sma_20":25772.0,"sma_60":27254.58,"sma_120":25315.96},{"date":"2026-08-10","open":24365,"high":25510,"low":24365,"close":25325,"volume":7707,"rsi_14":44.31,"sma_20":25585.25,"sma_60":27237.67,"sma_120":25334.67},{"date":"2026-08-11","open":25255,"high":25355,"low":25145,"close":25355,"volume":7546,"rsi_14":44.45,"sma_20":25430.75,"sma_60":27220.42,"sma_120":25349.5},{"date":"2026-08-12","open":25365,"high":25805,"low":25150,"close":25605,"volume":12735,"rsi_14":45.03,"sma_20":25276.5,"sma_60":27222.08,"sma_120":25367.33},{"date":"2026-08-13","open":26095,"high":26595,"low":26095,"close":26245,"volume":8667,"rsi_14":54.29,"sma_20":25114.75,"sma_60":27246.83,"sma_120":25392.25},{"date":"2026-08-14","open":26250,"high":27150,"low":26250,"close":26530,"volume":32851,"rsi_14":56.55,"sma_20":25021.25,"sma_60":27285.17,"sma_120":25419.58},{"date":"2026-08-18","open":27175,"high":27310,"low":25485,"close":25590,"volume":20430,"rsi_14":65.53,"sma_20":24981.5,"sma_60":27310.58,"sma_120":25441.29},{"date":"2026-08-19","open":24640,"high":25025,"low":24315,"close":24440,"volume":24068,"rsi_14":66.29,"sma_20":24867.5,"sma_60":27296.92,"sma_120":25454.08},{"date":"2026-08-20","open":24640,"high":24805,"low":24275,"close":24655,"volume":9269,"rsi_14":64.49,"sma_20":24764.25,"sma_60":27280.67,"sma_120":25462.46},{"date":"2026-08-21","open":24560,"high":24560,"low":23875,"close":24355,"volume":9672,"rsi_14":52.4,"sma_20":24640.0,"sma_60":27257.83,"sma_120":25465.42},{"date":"2026-08-24","open":24355,"high":24600,"low":23910,"close":24190,"volume":8797,"rsi_14":48.08,"sma_20":24586.5,"sma_60":27222.5,"sma_120":25468.0},{"date":"2026-08-25","open":24255,"high":24300,"low":23315,"close":24300,"volume":10133,"rsi_14":46.08,"sma_20":24550.5,"sma_60":27200.08,"sma_120":25475.92},{"date":"2026-08-26","open":24280,"high":24560,"low":23715,"close":24530,"volume":12562,"rsi_14":39.66,"sma_20":24652.0,"sma_60":27169.75,"sma_120":25489.25},{"date":"2026-08-27","open":24755,"high":25050,"low":24000,"close":24275,"volume":20521,"rsi_14":43.63,"sma_20":24804.0,"sma_60":27140.17,"sma_120":25512.96},{"date":"2026-08-28","open":24275,"high":25000,"low":23735,"close":24210,"volume":27631,"rsi_14":46.36,"sma_20":24917.0,"sma_60":27117.92,"sma_120":25522.67},{"date":"2026-08-31","open":23880,"high":24365,"low":23200,"close":23715,"volume":3396,"rsi_14":34.31,"sma_20":24903.25,"sma_60":27054.0,"sma_120":25526.12},{"date":"2026-09-01","open":23715,"high":23715,"low":23000,"close":23490,"volume":5466,"rsi_14":32.49,"sma_20":24854.25,"sma_60":26992.42,"sma_120":25544.79},{"date":"2026-09-02","open":22905,"high":23050,"low":22575,"close":22735,"volume":9463,"rsi_14":25.39,"sma_20":24748.5,"sma_60":26946.0,"sma_120":25550.96},{"date":"2026-09-03","open":22750,"high":23015,"low":22600,"close":23015,"volume":14816,"rsi_14":20.48,"sma_20":24608.0,"sma_60":26890.83,"sma_120":25555.17},{"date":"2026-09-04","open":23195,"high":23380,"low":23035,"close":23180,"volume":3822,"rsi_14":18.69,"sma_20":24517.0,"sma_60":26844.83,"sma_120":25562.71},{"date":"2026-09-07","open":23405,"high":25000,"low":23270,"close":23770,"volume":22853,"rsi_14":31.8,"sma_20":24475.5,"sma_60":26801.83,"sma_120":25575.88},{"date":"2026-09-08","open":24765,"high":24765,"low":23485,"close":23485,"volume":26031,"rsi_14":38.45,"sma_20":24383.5,"sma_60":26718.33,"sma_120":25585.79},{"date":"2026-09-09","open":23675,"high":24645,"low":23050,"close":23140,"volume":11794,"rsi_14":32.24,"sma_20":24272.75,"sma_60":26604.83,"sma_120":25594.83},{"date":"2026-09-10","open":23140,"high":23195,"low":22705,"close":23100,"volume":17518,"rsi_14":34.33,"sma_20":24147.5,"sma_60":26492.33,"sma_120":25595.04},{"date":"2026-09-11","open":22510,"high":22950,"low":22000,"close":22310,"volume":10085,"rsi_14":29.7,"sma_20":23950.75,"sma_60":26355.83,"sma_120":25593.25},{"date":"2026-09-14","open":22265,"high":22265,"low":21510,"close":21860,"volume":16285,"rsi_14":25.45,"sma_20":23717.25,"sma_60":26202.08,"sma_120":25587.83},{"date":"2026-09-15","open":21855,"high":22225,"low":21630,"close":22080,"volume":6460,"rsi_14":25.3,"sma_20":23541.75,"sma_60":26052.5,"sma_120":25589.62},{"date":"2026-09-16","open":22260,"high":22925,"low":21705,"close":22355,"volume":4465,"rsi_14":30.72,"sma_20":23437.5,"sma_60":25890.42,"sma_120":25595.04},{"date":"2026-09-17","open":22945,"high":22945,"low":22270,"close":22280,"volume":4579,"rsi_14":30.66,"sma_20":23318.75,"sma_60":25754.17,"sma_120":25593.42},{"date":"2026-09-18","open":23645,"high":23645,"low":22420,"close":23105,"volume":13044,"rsi_14":44.27,"sma_20":23256.25,"sma_60":25639.42,"sma_120":25599.67},{"date":"2026-09-21","open":23105,"high":23155,"low":22780,"close":23075,"volume":6716,"rsi_14":45.95,"sma_20":23200.5,"sma_60":25491.42,"sma_120":25609.83},{"date":"2026-09-22","open":23500,"high":23655,"low":22802,"close":22955,"volume":16103,"rsi_14":52.45,"sma_20":23133.25,"sma_60":25372.0,"sma_120":25623.21},{"date":"2026-09-23","open":23140,"high":23890,"low":23140,"close":23645,"volume":20256,"rsi_14":56.43,"sma_20":23089.0,"sma_60":25263.33,"sma_120":25643.08},{"date":"2026-09-28","open":23995,"high":24600,"low":23645,"close":24480,"volume":14008,"rsi_14":61.67,"sma_20":23099.25,"sma_60":25146.5,"sma_120":25662.12},{"date":"2026-09-29","open":24480,"high":24480,"low":23780,"close":23780,"volume":8237,"rsi_14":50.09,"sma_20":23077.75,"sma_60":25010.75,"sma_120":25679.62},{"date":"2026-09-30","open":24010,"high":24900,"low":24010,"close":24580,"volume":9520,"rsi_14":58.84,"sma_20":23121.0,"sma_60":24920.33,"sma_120":25702.62},{"date":"2026-10-01","open":24515,"high":26220,"low":24515,"close":25935,"volume":17821,"rsi_14":69.4,"sma_20":23243.25,"sma_60":24850.58,"sma_120":25733.75},{"date":"2026-10-02","open":26140,"high":27300,"low":25905,"close":25935,"volume":45564,"rsi_14":69.78,"sma_20":23403.25,"sma_60":24786.33,"sma_120":25766.08},{"date":"2026-10-06","open":26310,"high":27995,"low":26300,"close":27170,"volume":93013,"rsi_14":81.93,"sma_20":23611.0,"sma_60":24760.0,"sma_120":25802.17},{"date":"2026-10-07","open":27170,"high":27990,"low":26180,"close":26290,"volume":51699,"rsi_14":77.55,"sma_20":23766.5,"sma_60":24746.0,"sma_120":25829.25},{"date":"2026-10-08","open":26935,"high":26935,"low":25840,"close":25840,"volume":44318,"rsi_14":72.73,"sma_20":23870.0,"sma_60":24705.83,"sma_120":25848.04},{"date":"2026-10-12","open":25765,"high":26535,"low":25050,"close":25845,"volume":22034,"rsi_14":71.81,"sma_20":23988.0,"sma_60":24652.25,"sma_120":25866.17},{"date":"2026-10-13","open":25030,"high":25750,"low":23700,"close":25180,"volume":30469,"rsi_14":66.88,"sma_20":24090.0,"sma_60":24597.83,"sma_120":25873.17},{"date":"2026-10-14","open":24760,"high":25800,"low":24760,"close":25140,"volume":10572,"rsi_14":63.04,"sma_20":24192.0,"sma_60":24538.67,"sma_120":25880.79},{"date":"2026-10-15","open":24640,"high":24640,"low":22655,"close":22895,"volume":21271,"rsi_14":49.1,"sma_20":24221.25,"sma_60":24428.92,"sma_120":25862.92},{"date":"2026-10-16","open":24640,"high":24640,"low":23045,"close":23135,"volume":8022,"rsi_14":50.89,"sma_20":24285.0,"sma_60":24341.17,"sma_120":25851.75},{"date":"2026-10-19","open":22220,"high":22990,"low":22005,"close":22990,"volume":17387,"rsi_14":46.59,"sma_20":24330.5,"sma_60":24284.58,"sma_120":25841.67},{"date":"2026-10-20","open":22715,"high":22950,"low":21700,"close":21820,"volume":15904,"rsi_14":36.61,"sma_20":24303.75,"sma_60":24202.92,"sma_120":25820.04},{"date":"2026-10-21","open":22015,"high":23155,"low":22015,"close":22480,"volume":23045,"rsi_14":43.43,"sma_20":24313.75,"sma_60":24132.25,"sma_120":25804.67},{"date":"2026-10-22","open":22005,"high":22480,"low":20855,"close":21210,"volume":7534,"rsi_14":33.74,"sma_20":24219.0,"sma_60":24038.42,"sma_120":25776.92},{"date":"2026-10-23","open":20649,"high":21205,"low":20117,"close":21205,"volume":15564,"rsi_14":23.75,"sma_20":24125.5,"sma_60":23970.83,"sma_120":25748.38}],"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 일본반도체소부장","phase":"above-fold","symbol_resolved":true}