{"status":"ok","report":{"price_analysis":{"current":29.12,"change_1d":-0.9,"change_7d":-10.7,"change_30d":-10.3,"high_30d":37.65,"low_30d":28.65,"position_in_range":5.0,"support":29.55,"resistance":36.75},"summary":"MicroSectors FANG+ 3X Leveraged(FNGU)은(는) 기초지수를 추종하는 ETF입니다. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 28.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.83)가 시그널선(-0.01)을 하회합니다(데드크로스). SMA20 34, SMA60 33 — 혼조세입니다. 볼린저밴드 29~39 (현재 위치 -4%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 29","rsi_14":28.8178913738019,"macd":-0.8304968293965658,"macd_signal":-0.008504848650568386,"sma_20":34.16250000000001,"sma_60":33.06816666666666,"bb_upper":38.83450545804477,"bb_lower":29.49049454195525,"atr_14":1.9362428571428565},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"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":31,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":28.8,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.3,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:53:20.627988+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":null,"issuer":null,"category":"","expense_ratio":null,"aum":2758492160.0,"aum_display":null,"dividend_yield":null,"tracking_error":null,"holdings":[],"holdings_count":0,"source":"yfinance","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":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":29.12,"change_pct":-0.95,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-02-20","close":24.233},{"date":"2025-02-21","close":22.71},{"date":"2025-02-24","close":20.794},{"date":"2025-02-25","close":19.87},{"date":"2025-02-26","close":20.66},{"date":"2025-02-27","close":19.01},{"date":"2025-02-28","close":19.468},{"date":"2025-03-03","close":17.81},{"date":"2025-03-04","close":17.81},{"date":"2025-03-05","close":18.23},{"date":"2025-03-06","close":16.66},{"date":"2025-03-07","close":16.0},{"date":"2025-03-10","close":13.7},{"date":"2025-03-11","close":14.42},{"date":"2025-03-12","close":15.45},{"date":"2025-03-13","close":14.06},{"date":"2025-03-14","close":15.52},{"date":"2025-03-17","close":15.67},{"date":"2025-03-18","close":14.72},{"date":"2025-03-19","close":15.6},{"date":"2025-03-20","close":15.21},{"date":"2025-03-21","close":15.38},{"date":"2025-03-24","close":16.39},{"date":"2025-03-25","close":16.95},{"date":"2025-03-26","close":15.46},{"date":"2025-03-27","close":14.93},{"date":"2025-03-28","close":13.49},{"date":"2025-03-31","close":13.31},{"date":"2025-04-01","close":13.83},{"date":"2025-04-02","close":14.15},{"date":"2025-04-03","close":11.36},{"date":"2025-04-04","close":9.5},{"date":"2025-04-07","close":9.8},{"date":"2025-04-08","close":9.49},{"date":"2025-04-09","close":13.19},{"date":"2025-04-10","close":11.5},{"date":"2025-04-11","close":12.15},{"date":"2025-04-14","close":12.22},{"date":"2025-04-15","close":12.45},{"date":"2025-04-16","close":11.26},{"date":"2025-04-17","close":10.88},{"date":"2025-04-21","close":10.14},{"date":"2025-04-22","close":10.9},{"date":"2025-04-23","close":11.98},{"date":"2025-04-24","close":13.89},{"date":"2025-04-25","close":14.58},{"date":"2025-04-28","close":14.44},{"date":"2025-04-29","close":14.61},{"date":"2025-04-30","close":14.68},{"date":"2025-05-01","close":15.5},{"date":"2025-05-02","close":16.35},{"date":"2025-05-05","close":16.03},{"date":"2025-05-06","close":15.68},{"date":"2025-05-07","close":15.7},{"date":"2025-05-08","close":16.01},{"date":"2025-05-09","close":15.68},{"date":"2025-05-12","close":17.67},{"date":"2025-05-13","close":18.98},{"date":"2025-05-14","close":19.36},{"date":"2025-05-15","close":19.09},{"date":"2025-05-16","close":19.35},{"date":"2025-05-19","close":19.29},{"date":"2025-05-20","close":19.05},{"date":"2025-05-21","close":18.6},{"date":"2025-05-22","close":18.85},{"date":"2025-05-23","close":18.36},{"date":"2025-05-27","close":19.84},{"date":"2025-05-28","close":19.82},{"date":"2025-05-29","close":19.76},{"date":"2025-05-30","close":19.78},{"date":"2025-06-02","close":20.46},{"date":"2025-06-03","close":20.89},{"date":"2025-06-04","close":21.07},{"date":"2025-06-05","close":21.07},{"date":"2025-06-06","close":21.39},{"date":"2025-06-09","close":21.32},{"date":"2025-06-10","close":21.33},{"date":"2025-06-11","close":21.45},{"date":"2025-06-12","close":21.66},{"date":"2025-06-13","close":20.87},{"date":"2025-06-16","close":21.69},{"date":"2025-06-17","close":21.49},{"date":"2025-06-18","close":21.23},{"date":"2025-06-20","close":20.68},{"date":"2025-06-23","close":21.28},{"date":"2025-06-24","close":22.12},{"date":"2025-06-25","close":22.79},{"date":"2025-06-26","close":23.77},{"date":"2025-06-27","close":24.44},{"date":"2025-06-30","close":24.89},{"date":"2025-07-01","close":23.71},{"date":"2025-07-02","close":24.03},{"date":"2025-07-03","close":25.06},{"date":"2025-07-07","close":24.6},{"date":"2025-07-08","close":24.22},{"date":"2025-07-09","close":25.0},{"date":"2025-07-10","close":24.1},{"date":"2025-07-11","close":23.77},{"date":"2025-07-14","close":24.03},{"date":"2025-07-15","close":24.3},{"date":"2025-07-16","close":24.2},{"date":"2025-07-17","close":24.55},{"date":"2025-07-18","close":24.39},{"date":"2025-07-21","close":25.09},{"date":"2025-07-22","close":24.19},{"date":"2025-07-23","close":24.19},{"date":"2025-07-24","close":25.09},{"date":"2025-07-25","close":25.01},{"date":"2025-07-28","close":25.47},{"date":"2025-07-29","close":25.29},{"date":"2025-07-30","close":25.39},{"date":"2025-07-31","close":25.57},{"date":"2025-08-01","close":23.49},{"date":"2025-08-04","close":24.76},{"date":"2025-08-05","close":23.97},{"date":"2025-08-06","close":25.27},{"date":"2025-08-07","close":24.97},{"date":"2025-08-08","close":25.73},{"date":"2025-08-11","close":25.55},{"date":"2025-08-12","close":26.41},{"date":"2025-08-13","close":26.13},{"date":"2025-08-14","close":26.35},{"date":"2025-08-15","close":26.27},{"date":"2025-08-18","close":26.3},{"date":"2025-08-19","close":24.9},{"date":"2025-08-20","close":24.29},{"date":"2025-08-21","close":23.81},{"date":"2025-08-22","close":24.9},{"date":"2025-08-25","close":25.03},{"date":"2025-08-26","close":25.17},{"date":"2025-08-27","close":25.45},{"date":"2025-08-28","close":26.61},{"date":"2025-08-29","close":25.26},{"date":"2025-09-02","close":24.62},{"date":"2025-09-03","close":25.9},{"date":"2025-09-04","close":26.61},{"date":"2025-09-05","close":27.14},{"date":"2025-09-08","close":27.97},{"date":"2025-09-09","close":28.18},{"date":"2025-09-10","close":28.58},{"date":"2025-09-11","close":28.38},{"date":"2025-09-12","close":28.62},{"date":"2025-09-15","close":29.92},{"date":"2025-09-16","close":29.73},{"date":"2025-09-17","close":29.22},{"date":"2025-09-18","close":30.24},{"date":"2025-09-19","close":31.08},{"date":"2025-09-22","close":30.94},{"date":"2025-09-23","close":29.65},{"date":"2025-09-24","close":29.17},{"date":"2025-09-25","close":28.82},{"date":"2025-09-26","close":29.08},{"date":"2025-09-29","close":29.36},{"date":"2025-09-30","close":29.16},{"date":"2025-10-01","close":29.15},{"date":"2025-10-02","close":29.42},{"date":"2025-10-03","close":28.91},{"date":"2025-10-06","close":29.25},{"date":"2025-10-07","close":28.92},{"date":"2025-10-08","close":30.26},{"date":"2025-10-09","close":30.5},{"date":"2025-10-10","close":27.54},{"date":"2025-10-13","close":29.64},{"date":"2025-10-14","close":28.17},{"date":"2025-10-15","close":28.49},{"date":"2025-10-16","close":28.05},{"date":"2025-10-17","close":28.4},{"date":"2025-10-20","close":30.0},{"date":"2025-10-21","close":30.07},{"date":"2025-10-22","close":28.69},{"date":"2025-10-23","close":29.39},{"date":"2025-10-24","close":30.28},{"date":"2025-10-27","close":31.86},{"date":"2025-10-28","close":33.24},{"date":"2025-10-29","close":33.94},{"date":"2025-10-30","close":32.13},{"date":"2025-10-31","close":32.53},{"date":"2025-11-03","close":32.81},{"date":"2025-11-04","close":30.83},{"date":"2025-11-05","close":31.01},{"date":"2025-11-06","close":29.69},{"date":"2025-11-07","close":29.53},{"date":"2025-11-10","close":31.59},{"date":"2025-11-11","close":31.47},{"date":"2025-11-12","close":30.86},{"date":"2025-11-13","close":29.02},{"date":"2025-11-14","close":28.99},{"date":"2025-11-17","close":28.34},{"date":"2025-11-18","close":27.13},{"date":"2025-11-19","close":27.67},{"date":"2025-11-20","close":25.75},{"date":"2025-11-21","close":25.94},{"date":"2025-11-24","close":28.61},{"date":"2025-11-25","close":29.14},{"date":"2025-11-26","close":29.25},{"date":"2025-11-28","close":29.94},{"date":"2025-12-01","close":29.74},{"date":"2025-12-02","close":30.15},{"date":"2025-12-03","close":29.6},{"date":"2025-12-04","close":29.51},{"date":"2025-12-05","close":29.79},{"date":"2025-12-08","close":29.69},{"date":"2025-12-09","close":29.88},{"date":"2025-12-10","close":29.69},{"date":"2025-12-11","close":29.39},{"date":"2025-12-12","close":27.26},{"date":"2025-12-15","close":25.24},{"date":"2025-12-16","close":25.57},{"date":"2025-12-17","close":24.15},{"date":"2025-12-18","close":24.85},{"date":"2025-12-19","close":25.68},{"date":"2025-12-22","close":25.84},{"date":"2025-12-23","close":26.56},{"date":"2025-12-24","close":26.65},{"date":"2025-12-26","close":26.55},{"date":"2025-12-29","close":26.01},{"date":"2025-12-30","close":25.89},{"date":"2025-12-31","close":25.26},{"date":"2026-01-02","close":24.13},{"date":"2026-01-05","close":24.5},{"date":"2026-01-06","close":24.85},{"date":"2026-01-07","close":25.4},{"date":"2026-01-08","close":24.65},{"date":"2026-01-09","close":25.1},{"date":"2026-01-12","close":25.21},{"date":"2026-01-13","close":25.15},{"date":"2026-01-14","close":23.87},{"date":"2026-01-15","close":23.84},{"date":"2026-01-16","close":23.59},{"date":"2026-01-20","close":21.58},{"date":"2026-01-21","close":21.59},{"date":"2026-01-22","close":22.18},{"date":"2026-01-23","close":22.84},{"date":"2026-01-26","close":23.51},{"date":"2026-01-27","close":24.26},{"date":"2026-01-28","close":23.81},{"date":"2026-01-29","close":23.18},{"date":"2026-01-30","close":22.54},{"date":"2026-02-02","close":22.52},{"date":"2026-02-03","close":21.5},{"date":"2026-02-04","close":19.93},{"date":"2026-02-05","close":18.48},{"date":"2026-02-06","close":19.34},{"date":"2026-02-09","close":20.25},{"date":"2026-02-10","close":19.95},{"date":"2026-02-11","close":19.41},{"date":"2026-02-12","close":17.87},{"date":"2026-02-13","close":17.6},{"date":"2026-02-17","close":17.81},{"date":"2026-02-18","close":18.25},{"date":"2026-02-19","close":18.17},{"date":"2026-02-20","close":18.43},{"date":"2026-02-23","close":17.15},{"date":"2026-02-24","close":17.43},{"date":"2026-02-25","close":18.61},{"date":"2026-02-26","close":18.31},{"date":"2026-02-27","close":18.39},{"date":"2026-03-02","close":18.97},{"date":"2026-03-03","close":19.0},{"date":"2026-03-04","close":19.89},{"date":"2026-03-05","close":20.48},{"date":"2026-03-06","close":19.94},{"date":"2026-03-09","close":20.61},{"date":"2026-03-10","close":20.46},{"date":"2026-03-11","close":20.43},{"date":"2026-03-12","close":19.73},{"date":"2026-03-13","close":18.81},{"date":"2026-03-16","close":19.15},{"date":"2026-03-17","close":19.38},{"date":"2026-03-18","close":18.73},{"date":"2026-03-19","close":18.37},{"date":"2026-03-20","close":17.18},{"date":"2026-03-23","close":17.95},{"date":"2026-03-24","close":16.9},{"date":"2026-03-25","close":17.05},{"date":"2026-03-26","close":15.43},{"date":"2026-03-27","close":14.39},{"date":"2026-03-30","close":13.73},{"date":"2026-03-31","close":15.63},{"date":"2026-04-01","close":16.31},{"date":"2026-04-02","close":16.55},{"date":"2026-04-06","close":16.85},{"date":"2026-04-07","close":17.25},{"date":"2026-04-08","close":18.51},{"date":"2026-04-09","close":19.12},{"date":"2026-04-10","close":19.57},{"date":"2026-04-13","close":20.31},{"date":"2026-04-14","close":22.21},{"date":"2026-04-15","close":23.52},{"date":"2026-04-16","close":23.67},{"date":"2026-04-17","close":23.84},{"date":"2026-04-20","close":23.07},{"date":"2026-04-21","close":22.74},{"date":"2026-04-22","close":24.64},{"date":"2026-04-23","close":23.55},{"date":"2026-04-24","close":24.71},{"date":"2026-04-27","close":25.26},{"date":"2026-04-28","close":24.43},{"date":"2026-04-29","close":24.5},{"date":"2026-04-30","close":24.4},{"date":"2026-05-01","close":25.24},{"date":"2026-05-04","close":25.68},{"date":"2026-05-05","close":26.33},{"date":"2026-05-06","close":27.45},{"date":"2026-05-07","close":27.25},{"date":"2026-05-08","close":29.2},{"date":"2026-05-11","close":29.42},{"date":"2026-05-12","close":28.84},{"date":"2026-05-13","close":29.98},{"date":"2026-05-14","close":30.53},{"date":"2026-05-15","close":28.97},{"date":"2026-05-18","close":28.27},{"date":"2026-05-19","close":27.62},{"date":"2026-05-20","close":28.73},{"date":"2026-05-21","close":29.26},{"date":"2026-05-22","close":28.73},{"date":"2026-05-26","close":31.1},{"date":"2026-05-27","close":31.83},{"date":"2026-05-28","close":32.88},{"date":"2026-05-29","close":34.76},{"date":"2026-06-01","close":36.15},{"date":"2026-06-02","close":35.74},{"date":"2026-06-03","close":34.4},{"date":"2026-06-04","close":32.16},{"date":"2026-06-05","close":26.99},{"date":"2026-06-08","close":28.21},{"date":"2026-06-09","close":27.06},{"date":"2026-06-10","close":25.01},{"date":"2026-06-11","close":26.94},{"date":"2026-06-12","close":26.26},{"date":"2026-06-15","close":29.75},{"date":"2026-06-16","close":27.95},{"date":"2026-06-17","close":27.01},{"date":"2026-06-18","close":29.36},{"date":"2026-06-22","close":27.08},{"date":"2026-06-23","close":25.01},{"date":"2026-06-24","close":24.41},{"date":"2026-06-25","close":23.89},{"date":"2026-06-26","close":23.97},{"date":"2026-06-29","close":25.24},{"date":"2026-06-30","close":25.71},{"date":"2026-07-01","close":26.65},{"date":"2026-07-02","close":26.49},{"date":"2026-07-06","close":27.39},{"date":"2026-07-07","close":27.43},{"date":"2026-07-08","close":27.5},{"date":"2026-07-09","close":28.42},{"date":"2026-07-10","close":28.64},{"date":"2026-07-13","close":27.9},{"date":"2026-07-14","close":28.9},{"date":"2026-07-15","close":29.79},{"date":"2026-07-16","close":28.47},{"date":"2026-07-17","close":26.54},{"date":"2026-07-20","close":27.05},{"date":"2026-07-21","close":27.86},{"date":"2026-07-22","close":27.01},{"date":"2026-07-23","close":25.45},{"date":"2026-07-24","close":24.82},{"date":"2026-07-27","close":25.22},{"date":"2026-07-28","close":24.6},{"date":"2026-07-29","close":23.44},{"date":"2026-07-30","close":25.36},{"date":"2026-07-31","close":26.66},{"date":"2026-08-03","close":28.83},{"date":"2026-08-04","close":32.66},{"date":"2026-08-05","close":32.04},{"date":"2026-08-06","close":32.04},{"date":"2026-08-07","close":33.53},{"date":"2026-08-10","close":33.7},{"date":"2026-08-11","close":32.72},{"date":"2026-08-12","close":32.19},{"date":"2026-08-13","close":33.98},{"date":"2026-08-14","close":33.06},{"date":"2026-08-17","close":32.2},{"date":"2026-08-18","close":30.89},{"date":"2026-08-19","close":31.38},{"date":"2026-08-20","close":31.08},{"date":"2026-08-21","close":31.42},{"date":"2026-08-24","close":30.69},{"date":"2026-08-25","close":31.21},{"date":"2026-08-26","close":31.46},{"date":"2026-08-27","close":32.9},{"date":"2026-08-28","close":33.61},{"date":"2026-08-31","close":33.18},{"date":"2026-09-01","close":32.23},{"date":"2026-09-02","close":32.3},{"date":"2026-09-03","close":34.08},{"date":"2026-09-04","close":33.02},{"date":"2026-09-08","close":32.04},{"date":"2026-09-09","close":32.13},{"date":"2026-09-10","close":31.46},{"date":"2026-09-11","close":32.14},{"date":"2026-09-14","close":32.46},{"date":"2026-09-15","close":31.63},{"date":"2026-09-16","close":31.39},{"date":"2026-09-17","close":32.95},{"date":"2026-09-18","close":32.98},{"date":"2026-09-21","close":35.86},{"date":"2026-09-22","close":36.14},{"date":"2026-09-23","close":35.2},{"date":"2026-09-24","close":35.68},{"date":"2026-09-25","close":35.72},{"date":"2026-09-28","close":34.19},{"date":"2026-09-29","close":34.49},{"date":"2026-09-30","close":34.55},{"date":"2026-10-01","close":34.4},{"date":"2026-10-02","close":34.86},{"date":"2026-10-05","close":35.74},{"date":"2026-10-06","close":36.5},{"date":"2026-10-07","close":37.2},{"date":"2026-10-08","close":35.99},{"date":"2026-10-09","close":36.82},{"date":"2026-10-12","close":36.61},{"date":"2026-10-13","close":36.69},{"date":"2026-10-14","close":34.27},{"date":"2026-10-15","close":34.47},{"date":"2026-10-16","close":31.18},{"date":"2026-10-19","close":32.6},{"date":"2026-10-20","close":31.83},{"date":"2026-10-21","close":32.35},{"date":"2026-10-22","close":29.4},{"date":"2026-10-23","close":29.11}],"chart_data":[{"date":"2025-02-20","open":24.52,"high":24.52,"low":23.38,"close":24.23,"volume":15350},{"date":"2025-02-21","open":24.15,"high":24.23,"low":22.0,"close":22.71,"volume":85265},{"date":"2025-02-24","open":22.29,"high":22.29,"low":20.68,"close":20.79,"volume":96840},{"date":"2025-02-25","open":20.56,"high":20.56,"low":18.89,"close":19.87,"volume":126793},{"date":"2025-02-26","open":20.25,"high":21.55,"low":20.06,"close":20.66,"volume":241706},{"date":"2025-02-27","open":21.48,"high":22.03,"low":18.51,"close":19.01,"volume":217165},{"date":"2025-02-28","open":18.75,"high":19.47,"low":17.85,"close":19.47,"volume":207621},{"date":"2025-03-03","open":19.97,"high":20.03,"low":17.26,"close":17.81,"volume":1024089},{"date":"2025-03-04","open":17.36,"high":18.68,"low":16.4,"close":17.81,"volume":2092295},{"date":"2025-03-05","open":17.6,"high":18.44,"low":16.86,"close":18.23,"volume":956424},{"date":"2025-03-06","open":17.05,"high":17.81,"low":15.75,"close":16.66,"volume":1388851},{"date":"2025-03-07","open":15.9,"high":16.45,"low":14.58,"close":16.0,"volume":1080298},{"date":"2025-03-10","open":14.88,"high":14.88,"low":13.15,"close":13.7,"volume":1609241},{"date":"2025-03-11","open":13.78,"high":15.11,"low":13.78,"close":14.42,"volume":1148713},{"date":"2025-03-12","open":15.45,"high":15.78,"low":14.7,"close":15.45,"volume":2204639,"rsi_14":21.89},{"date":"2025-03-13","open":15.22,"high":15.34,"low":14.0,"close":14.06,"volume":1183747,"rsi_14":22.07},{"date":"2025-03-14","open":14.82,"high":15.54,"low":14.64,"close":15.52,"volume":1243111,"rsi_14":32.46},{"date":"2025-03-17","open":15.45,"high":16.1,"low":15.3,"close":15.67,"volume":1145270,"rsi_14":35.27},{"date":"2025-03-18","open":15.2,"high":15.32,"low":14.33,"close":14.72,"volume":1127826,"rsi_14":29.4},{"date":"2025-03-19","open":15.0,"high":16.07,"low":14.69,"close":15.6,"volume":1717037,"rsi_14":37.51,"sma_20":17.62},{"date":"2025-03-20","open":15.12,"high":15.96,"low":14.96,"close":15.21,"volume":860055,"rsi_14":34.32,"sma_20":17.17},{"date":"2025-03-21","open":14.55,"high":15.44,"low":14.53,"close":15.38,"volume":1598950,"rsi_14":39.95,"sma_20":16.8},{"date":"2025-03-24","open":16.19,"high":16.46,"low":15.93,"close":16.39,"volume":1094763,"rsi_14":44.58,"sma_20":16.58},{"date":"2025-03-25","open":16.58,"high":17.12,"low":16.58,"close":16.95,"volume":1263163,"rsi_14":45.17,"sma_20":16.44},{"date":"2025-03-26","open":16.72,"high":16.72,"low":15.25,"close":15.46,"volume":2649738,"rsi_14":45.44,"sma_20":16.18},{"date":"2025-03-27","open":15.05,"high":15.49,"low":14.78,"close":14.93,"volume":1300249,"rsi_14":45.89,"sma_20":15.97},{"date":"2025-03-28","open":14.7,"high":14.81,"low":13.32,"close":13.49,"volume":1562755,"rsi_14":49.14,"sma_20":15.67},{"date":"2025-03-31","open":12.54,"high":13.39,"low":12.03,"close":13.31,"volume":2631230,"rsi_14":45.23,"sma_20":15.45},{"date":"2025-04-01","open":13.19,"high":13.87,"low":12.95,"close":13.83,"volume":1819612,"rsi_14":42.72,"sma_20":15.25},{"date":"2025-04-02","open":13.14,"high":14.55,"low":13.09,"close":14.15,"volume":2352947,"rsi_14":50.45,"sma_20":15.04},{"date":"2025-04-03","open":11.87,"high":12.21,"low":11.3,"close":11.36,"volume":4079770,"rsi_14":31.72,"sma_20":14.78},{"date":"2025-04-04","open":10.1,"high":10.4,"low":9.13,"close":9.5,"volume":5773599,"rsi_14":26.43,"sma_20":14.46},{"date":"2025-04-07","open":8.24,"high":11.03,"low":7.95,"close":9.8,"volume":4204948,"rsi_14":30.23,"sma_20":14.26},{"date":"2025-04-08","open":11.24,"high":11.47,"low":8.96,"close":9.49,"volume":3916198,"rsi_14":24.26,"sma_20":14.01},{"date":"2025-04-09","open":9.44,"high":13.41,"low":9.44,"close":13.19,"volume":5276190,"rsi_14":43.35,"sma_20":13.9},{"date":"2025-04-10","open":12.14,"high":12.29,"low":10.28,"close":11.5,"volume":3720773,"rsi_14":38.38,"sma_20":13.77},{"date":"2025-04-11","open":11.3,"high":12.2,"low":11.09,"close":12.15,"volume":2115280,"rsi_14":37.03,"sma_20":13.6},{"date":"2025-04-14","open":13.1,"high":13.12,"low":11.83,"close":12.22,"volume":2669612,"rsi_14":35.08,"sma_20":13.43},{"date":"2025-04-15","open":12.36,"high":12.8,"low":12.29,"close":12.45,"volume":1491268,"rsi_14":39.68,"sma_20":13.32},{"date":"2025-04-16","open":11.54,"high":11.98,"low":10.63,"close":11.26,"volume":2226340,"rsi_14":37.97,"sma_20":13.1},{"date":"2025-04-17","open":11.51,"high":11.51,"low":10.7,"close":10.88,"volume":1585190,"rsi_14":40.8,"sma_20":12.88},{"date":"2025-04-21","open":10.35,"high":10.54,"low":9.67,"close":10.14,"volume":1912174,"rsi_14":39.25,"sma_20":12.62},{"date":"2025-04-22","open":10.51,"high":11.21,"low":10.39,"close":10.9,"volume":1493634,"rsi_14":40.23,"sma_20":12.35},{"date":"2025-04-23","open":12.27,"high":12.69,"low":11.86,"close":11.98,"volume":2914135,"rsi_14":43.11,"sma_20":12.1},{"date":"2025-04-24","open":12.47,"high":13.92,"low":12.47,"close":13.89,"volume":3239343,"rsi_14":58.51,"sma_20":12.02},{"date":"2025-04-25","open":14.14,"high":14.65,"low":13.83,"close":14.58,"volume":2371595,"rsi_14":68.54,"sma_20":12.0},{"date":"2025-04-28","open":14.63,"high":14.69,"low":13.78,"close":14.44,"volume":2482332,"rsi_14":67.13,"sma_20":12.05},{"date":"2025-04-29","open":14.19,"high":14.76,"low":14.06,"close":14.61,"volume":5769685,"rsi_14":69.1,"sma_20":12.12},{"date":"2025-04-30","open":13.77,"high":14.74,"low":13.35,"close":14.68,"volume":55461977,"rsi_14":57.63,"sma_20":12.16},{"date":"2025-05-01","open":15.66,"high":16.14,"low":15.45,"close":15.5,"volume":3522305,"rsi_14":72.47,"sma_20":12.23},{"date":"2025-05-02","open":16.06,"high":16.58,"low":15.76,"close":16.35,"volume":3093311,"rsi_14":73.08,"sma_20":12.48},{"date":"2025-05-05","open":15.73,"high":16.37,"low":15.61,"close":16.03,"volume":3458134,"rsi_14":70.37,"sma_20":12.8},{"date":"2025-05-06","open":15.42,"high":16.16,"low":15.32,"close":15.68,"volume":2584609,"rsi_14":67.05,"sma_20":13.1},{"date":"2025-05-07","open":15.6,"high":15.94,"low":14.97,"close":15.7,"volume":3742290,"rsi_14":76.75,"sma_20":13.41},{"date":"2025-05-08","open":16.21,"high":16.44,"low":15.57,"close":16.01,"volume":6087509,"rsi_14":81.17,"sma_20":13.55},{"date":"2025-05-09","open":16.0,"high":16.19,"low":15.33,"close":15.68,"volume":5181199,"rsi_14":85.42,"sma_20":13.76},{"date":"2025-05-12","open":17.35,"high":17.74,"low":16.93,"close":17.67,"volume":13384016,"rsi_14":87.4,"sma_20":14.03},{"date":"2025-05-13","open":17.91,"high":19.28,"low":17.83,"close":18.98,"volume":13144256,"rsi_14":87.72,"sma_20":14.37},{"date":"2025-05-14","open":19.08,"high":19.49,"low":18.93,"close":19.36,"volume":8305352,"rsi_14":85.29,"sma_20":14.72},{"date":"2025-05-15","open":18.91,"high":19.54,"low":18.67,"close":19.09,"volume":6736464,"rsi_14":80.76,"sma_20":15.11,"sma_60":15.28},{"date":"2025-05-16","open":19.51,"high":19.51,"low":18.8,"close":19.35,"volume":5984738,"rsi_14":82.95,"sma_20":15.53,"sma_60":15.19},{"date":"2025-05-19","open":18.43,"high":19.38,"low":18.28,"close":19.29,"volume":6303715,"rsi_14":81.88,"sma_20":15.99,"sma_60":15.14},{"date":"2025-05-20","open":19.0,"high":19.14,"low":18.6,"close":19.05,"volume":4436737,"rsi_14":79.09,"sma_20":16.4,"sma_60":15.11},{"date":"2025-05-21","open":18.45,"high":19.76,"low":18.31,"close":18.6,"volume":9714941,"rsi_14":71.71,"sma_20":16.73,"sma_60":15.09},{"date":"2025-05-22","open":18.6,"high":19.43,"low":18.52,"close":18.85,"volume":5218117,"rsi_14":69.11,"sma_20":16.98,"sma_60":15.06},{"date":"2025-05-23","open":17.95,"high":18.8,"low":17.86,"close":18.36,"volume":6594819,"rsi_14":67.36,"sma_20":17.16,"sma_60":15.05},{"date":"2025-05-27","open":19.17,"high":19.89,"low":19.06,"close":19.84,"volume":7143135,"rsi_14":76.53,"sma_20":17.43,"sma_60":15.05},{"date":"2025-05-28","open":20.0,"high":20.23,"low":19.68,"close":19.82,"volume":5641867,"rsi_14":76.28,"sma_20":17.69,"sma_60":15.09},{"date":"2025-05-29","open":20.59,"high":20.67,"low":19.46,"close":19.76,"volume":6901328,"rsi_14":74.7,"sma_20":17.95,"sma_60":15.12},{"date":"2025-05-30","open":19.66,"high":20.0,"low":18.69,"close":19.78,"volume":5931944,"rsi_14":78.16,"sma_20":18.16,"sma_60":15.14},{"date":"2025-06-02","open":19.58,"high":20.5,"low":19.54,"close":20.46,"volume":5916174,"rsi_14":73.37,"sma_20":18.37,"sma_60":15.21},{"date":"2025-06-03","open":20.53,"high":21.09,"low":20.37,"close":20.89,"volume":6561329,"rsi_14":68.76,"sma_20":18.61,"sma_60":15.29},{"date":"2025-06-04","open":20.54,"high":21.15,"low":20.5,"close":21.07,"volume":9469157,"rsi_14":67.48,"sma_20":18.88,"sma_60":15.41},{"date":"2025-06-05","open":21.28,"high":21.78,"low":20.79,"close":21.07,"volume":9616555,"rsi_14":71.43,"sma_20":19.15,"sma_60":15.52},{"date":"2025-06-06","open":21.4,"high":21.82,"low":21.2,"close":21.39,"volume":7185472,"rsi_14":71.79,"sma_20":19.42,"sma_60":15.62},{"date":"2025-06-09","open":21.58,"high":21.67,"low":21.21,"close":21.32,"volume":4247563,"rsi_14":71.64,"sma_20":19.7,"sma_60":15.74},{"date":"2025-06-10","open":21.39,"high":21.49,"low":20.56,"close":21.33,"volume":5430516,"rsi_14":75.56,"sma_20":19.88,"sma_60":15.84},{"date":"2025-06-11","open":21.48,"high":21.91,"low":21.17,"close":21.45,"volume":6474631,"rsi_14":84.5,"sma_20":20.01,"sma_60":15.94},{"date":"2025-06-12","open":21.2,"high":21.84,"low":21.13,"close":21.66,"volume":3814065,"rsi_14":84.35,"sma_20":20.12,"sma_60":16.05},{"date":"2025-06-13","open":20.9,"high":21.5,"low":20.63,"close":20.87,"volume":7591833,"rsi_14":78.59,"sma_20":20.21,"sma_60":16.14},{"date":"2025-06-16","open":21.27,"high":21.91,"low":21.23,"close":21.69,"volume":5090991,"rsi_14":74.8,"sma_20":20.33,"sma_60":16.25},{"date":"2025-06-17","open":21.5,"high":21.86,"low":21.31,"close":21.49,"volume":5547850,"rsi_14":71.36,"sma_20":20.44,"sma_60":16.35},{"date":"2025-06-18","open":21.64,"high":21.84,"low":21.12,"close":21.23,"volume":5441500,"rsi_14":67.88,"sma_20":20.55,"sma_60":16.43},{"date":"2025-06-20","open":21.7,"high":21.7,"low":20.5,"close":20.68,"volume":5693827,"rsi_14":59.7,"sma_20":20.65,"sma_60":16.49},{"date":"2025-06-23","open":20.5,"high":21.34,"low":19.92,"close":21.28,"volume":6410155,"rsi_14":58.99,"sma_20":20.77,"sma_60":16.59},{"date":"2025-06-24","open":21.83,"high":22.26,"low":21.83,"close":22.12,"volume":4693000,"rsi_14":62.37,"sma_20":20.96,"sma_60":16.71},{"date":"2025-06-25","open":22.49,"high":23.12,"low":22.35,"close":22.79,"volume":5872509,"rsi_14":65.75,"sma_20":21.11,"sma_60":16.86},{"date":"2025-06-26","open":23.12,"high":23.89,"low":22.88,"close":23.77,"volume":6308548,"rsi_14":70.96,"sma_20":21.3,"sma_60":17.04},{"date":"2025-06-27","open":24.01,"high":24.44,"low":23.58,"close":24.44,"volume":7400273,"rsi_14":72.46,"sma_20":21.54,"sma_60":17.22},{"date":"2025-06-30","open":24.92,"high":24.99,"low":24.47,"close":24.89,"volume":6568179,"rsi_14":74.9,"sma_20":21.79,"sma_60":17.39},{"date":"2025-07-01","open":24.71,"high":24.8,"low":23.1,"close":23.71,"volume":7511540,"rsi_14":64.27,"sma_20":21.96,"sma_60":17.6},{"date":"2025-07-02","open":23.3,"high":24.11,"low":23.3,"close":24.03,"volume":4618074,"rsi_14":65.11,"sma_20":22.11,"sma_60":17.84},{"date":"2025-07-03","open":24.41,"high":25.24,"low":24.34,"close":25.06,"volume":6126673,"rsi_14":68.16,"sma_20":22.31,"sma_60":18.1},{"date":"2025-07-07","open":24.85,"high":24.91,"low":24.19,"close":24.6,"volume":4668381,"rsi_14":70.65,"sma_20":22.49,"sma_60":18.35},{"date":"2025-07-08","open":24.74,"high":24.85,"low":23.86,"close":24.22,"volume":3755351,"rsi_14":64.73,"sma_20":22.63,"sma_60":18.53},{"date":"2025-07-09","open":24.5,"high":25.19,"low":24.48,"close":25.0,"volume":7820419,"rsi_14":69.14,"sma_20":22.82,"sma_60":18.76},{"date":"2025-07-10","open":25.0,"high":25.1,"low":23.73,"close":24.1,"volume":6930946,"rsi_14":64.63,"sma_20":22.95,"sma_60":18.96},{"date":"2025-07-11","open":23.87,"high":24.15,"low":23.52,"close":23.77,"volume":3608654,"rsi_14":66.11,"sma_20":23.07,"sma_60":19.15},{"date":"2025-07-14","open":23.55,"high":24.2,"low":23.3,"close":24.03,"volume":3723358,"rsi_14":64.86,"sma_20":23.19,"sma_60":19.34},{"date":"2025-07-15","open":24.6,"high":24.81,"low":24.3,"close":24.3,"volume":4842225,"rsi_14":62.56,"sma_20":23.36,"sma_60":19.56},{"date":"2025-07-16","open":24.5,"high":24.57,"low":23.65,"close":24.2,"volume":4016511,"rsi_14":58.69,"sma_20":23.49,"sma_60":19.78},{"date":"2025-07-17","open":24.36,"high":24.82,"low":24.14,"close":24.55,"volume":3426577,"rsi_14":55.21,"sma_20":23.64,"sma_60":20.02},{"date":"2025-07-18","open":24.8,"high":24.8,"low":23.9,"close":24.39,"volume":3919263,"rsi_14":49.64,"sma_20":23.8,"sma_60":20.25},{"date":"2025-07-21","open":24.48,"high":25.26,"low":24.45,"close":25.09,"volume":6316636,"rsi_14":51.39,"sma_20":24.02,"sma_60":20.46},{"date":"2025-07-22","open":25.21,"high":25.23,"low":23.9,"close":24.19,"volume":5432313,"rsi_14":53.46,"sma_20":24.16,"sma_60":20.64},{"date":"2025-07-23","open":24.22,"high":24.32,"low":23.7,"close":24.19,"volume":5927275,"rsi_14":51.21,"sma_20":24.27,"sma_60":20.8},{"date":"2025-07-24","open":25.32,"high":25.6,"low":24.76,"close":25.09,"volume":5744893,"rsi_14":50.23,"sma_20":24.38,"sma_60":20.97},{"date":"2025-07-25","open":25.13,"high":25.35,"low":24.87,"close":25.01,"volume":3066701,"rsi_14":53.36,"sma_20":24.44,"sma_60":21.15},{"date":"2025-07-28","open":25.33,"high":25.7,"low":25.14,"close":25.47,"volume":4512325,"rsi_14":60.1,"sma_20":24.49,"sma_60":21.33},{"date":"2025-07-29","open":25.8,"high":26.15,"low":25.05,"close":25.29,"volume":5739296,"rsi_14":52.59,"sma_20":24.51,"sma_60":21.49},{"date":"2025-07-30","open":25.35,"high":25.62,"low":24.88,"close":25.39,"volume":5371169,"rsi_14":63.47,"sma_20":24.6,"sma_60":21.64},{"date":"2025-07-31","open":27.11,"high":27.16,"low":25.35,"close":25.57,"volume":7316186,"rsi_14":69.4,"sma_20":24.68,"sma_60":21.8},{"date":"2025-08-01","open":24.28,"high":24.44,"low":23.15,"close":23.49,"volume":8863449,"rsi_14":45.82,"sma_20":24.6,"sma_60":21.93},{"date":"2025-08-04","open":24.09,"high":24.84,"low":24.09,"close":24.76,"volume":5796238,"rsi_14":53.08,"sma_20":24.6,"sma_60":22.08},{"date":"2025-08-05","open":24.76,"high":25.15,"low":23.89,"close":23.97,"volume":4194310,"rsi_14":48.59,"sma_20":24.59,"sma_60":22.21},{"date":"2025-08-06","open":24.11,"high":25.34,"low":24.11,"close":25.27,"volume":5168175,"rsi_14":53.96,"sma_20":24.61,"sma_60":22.37},{"date":"2025-08-07","open":25.78,"high":25.95,"low":24.29,"close":24.97,"volume":7637108,"rsi_14":53.14,"sma_20":24.65,"sma_60":22.5},{"date":"2025-08-08","open":25.14,"high":25.74,"low":24.98,"close":25.73,"volume":5205108,"rsi_14":53.44,"sma_20":24.75,"sma_60":22.61},{"date":"2025-08-11","open":25.59,"high":26.04,"low":25.29,"close":25.55,"volume":3752194,"rsi_14":57.93,"sma_20":24.82,"sma_60":22.71},{"date":"2025-08-12","open":25.8,"high":26.49,"low":25.32,"close":26.41,"volume":6501728,"rsi_14":61.76,"sma_20":24.93,"sma_60":22.83,"sma_120":19.05},{"date":"2025-08-13","open":26.83,"high":26.89,"low":25.84,"close":26.13,"volume":6566455,"rsi_14":55.9,"sma_20":25.03,"sma_60":22.95,"sma_120":19.07},{"date":"2025-08-14","open":26.0,"high":26.67,"low":26.0,"close":26.35,"volume":4754071,"rsi_14":57.48,"sma_20":25.12,"sma_60":23.06,"sma_120":19.1},{"date":"2025-08-15","open":26.56,"high":26.64,"low":26.02,"close":26.27,"volume":3043184,"rsi_14":54.66,"sma_20":25.21,"sma_60":23.18,"sma_120":19.15},{"date":"2025-08-18","open":26.12,"high":26.37,"low":25.83,"close":26.3,"volume":1878769,"rsi_14":55.99,"sma_20":25.27,"sma_60":23.31,"sma_120":19.2},{"date":"2025-08-19","open":26.23,"high":26.25,"low":24.63,"close":24.9,"volume":5571720,"rsi_14":47.48,"sma_20":25.31,"sma_60":23.41,"sma_120":19.24},{"date":"2025-08-20","open":24.71,"high":24.71,"low":23.21,"close":24.29,"volume":5597045,"rsi_14":43.7,"sma_20":25.31,"sma_60":23.51,"sma_120":19.28},{"date":"2025-08-21","open":24.15,"high":24.35,"low":23.5,"close":23.81,"volume":2993008,"rsi_14":51.87,"sma_20":25.25,"sma_60":23.58,"sma_120":19.32},{"date":"2025-08-22","open":23.98,"high":25.21,"low":23.7,"close":24.9,"volume":5713325,"rsi_14":50.84,"sma_20":25.24,"sma_60":23.66,"sma_120":19.37},{"date":"2025-08-25","open":24.77,"high":25.55,"low":24.64,"close":25.03,"volume":4351842,"rsi_14":56.87,"sma_20":25.22,"sma_60":23.75,"sma_120":19.43},{"date":"2025-08-26","open":24.95,"high":25.19,"low":24.62,"close":25.17,"volume":2749706,"rsi_14":49.24,"sma_20":25.21,"sma_60":23.84,"sma_120":19.49},{"date":"2025-08-27","open":25.11,"high":25.59,"low":24.86,"close":25.45,"volume":3413664,"rsi_14":53.67,"sma_20":25.22,"sma_60":23.92,"sma_120":19.57},{"date":"2025-08-28","open":25.32,"high":26.79,"low":25.27,"close":26.61,"volume":8106468,"rsi_14":56.34,"sma_20":25.27,"sma_60":24.02,"sma_120":19.65},{"date":"2025-08-29","open":26.32,"high":26.35,"low":24.95,"close":25.26,"volume":6189499,"rsi_14":48.21,"sma_20":25.36,"sma_60":24.09,"sma_120":19.75},{"date":"2025-09-02","open":23.87,"high":24.67,"low":23.51,"close":24.62,"volume":5671697,"rsi_14":38.66,"sma_20":25.35,"sma_60":24.15,"sma_120":19.84},{"date":"2025-09-03","open":25.5,"high":25.9,"low":25.23,"close":25.9,"volume":5703657,"rsi_14":48.71,"sma_20":25.45,"sma_60":24.22,"sma_120":19.92},{"date":"2025-09-04","open":26.14,"high":26.67,"low":25.62,"close":26.61,"volume":4924448,"rsi_14":51.39,"sma_20":25.51,"sma_60":24.31,"sma_120":20.03},{"date":"2025-09-05","open":28.05,"high":28.13,"low":26.54,"close":27.14,"volume":7865354,"rsi_14":54.43,"sma_20":25.62,"sma_60":24.41,"sma_120":20.12},{"date":"2025-09-08","open":27.69,"high":28.4,"low":27.66,"close":27.97,"volume":5835203,"rsi_14":57.86,"sma_20":25.73,"sma_60":24.52,"sma_120":20.23},{"date":"2025-09-09","open":28.24,"high":28.34,"low":27.64,"close":28.18,"volume":5536530,"rsi_14":67.37,"sma_20":25.86,"sma_60":24.63,"sma_120":20.34},{"date":"2025-09-10","open":28.98,"high":29.22,"low":28.33,"close":28.58,"volume":8922786,"rsi_14":73.24,"sma_20":25.97,"sma_60":24.75,"sma_120":20.45},{"date":"2025-09-11","open":29.04,"high":29.09,"low":28.33,"close":28.38,"volume":3998732,"rsi_14":75.53,"sma_20":26.09,"sma_60":24.87,"sma_120":20.56},{"date":"2025-09-12","open":28.59,"high":28.78,"low":28.3,"close":28.62,"volume":2584173,"rsi_14":72.96,"sma_20":26.2,"sma_60":24.98,"sma_120":20.67},{"date":"2025-09-15","open":28.92,"high":29.94,"low":28.82,"close":29.92,"volume":5418148,"rsi_14":76.38,"sma_20":26.38,"sma_60":25.13,"sma_120":20.78},{"date":"2025-09-16","open":30.05,"high":30.07,"low":29.57,"close":29.73,"volume":3107064,"rsi_14":74.46,"sma_20":26.55,"sma_60":25.28,"sma_120":20.89},{"date":"2025-09-17","open":29.74,"high":29.81,"low":28.32,"close":29.22,"volume":6748709,"rsi_14":69.74,"sma_20":26.77,"sma_60":25.41,"sma_120":21.0},{"date":"2025-09-18","open":30.07,"high":30.55,"low":29.84,"close":30.24,"volume":7805953,"rsi_14":69.29,"sma_20":27.07,"sma_60":25.55,"sma_120":21.13},{"date":"2025-09-19","open":30.63,"high":31.1,"low":30.37,"close":31.08,"volume":6114915,"rsi_14":82.7,"sma_20":27.43,"sma_60":25.69,"sma_120":21.28},{"date":"2025-09-22","open":30.8,"high":31.15,"low":30.41,"close":30.94,"volume":4969960,"rsi_14":87.62,"sma_20":27.73,"sma_60":25.81,"sma_120":21.42},{"date":"2025-09-23","open":30.92,"high":30.96,"low":29.42,"close":29.65,"volume":6021275,"rsi_14":72.29,"sma_20":27.96,"sma_60":25.89,"sma_120":21.55},{"date":"2025-09-24","open":30.17,"high":30.25,"low":28.77,"close":29.17,"volume":4619866,"rsi_14":65.65,"sma_20":28.16,"sma_60":25.96,"sma_120":21.68},{"date":"2025-09-25","open":28.56,"high":29.21,"low":27.88,"close":28.82,"volume":5694433,"rsi_14":60.5,"sma_20":28.33,"sma_60":26.05,"sma_120":21.82},{"date":"2025-09-26","open":28.8,"high":29.18,"low":28.39,"close":29.08,"volume":3845340,"rsi_14":57.47,"sma_20":28.46,"sma_60":26.13,"sma_120":21.99},{"date":"2025-09-29","open":29.42,"high":30.08,"low":29.1,"close":29.36,"volume":3464253,"rsi_14":57.87,"sma_20":28.66,"sma_60":26.2,"sma_120":22.15},{"date":"2025-09-30","open":29.15,"high":29.22,"low":28.36,"close":29.16,"volume":4150790,"rsi_14":53.97,"sma_20":28.89,"sma_60":26.28,"sma_120":22.31},{"date":"2025-10-01","open":28.5,"high":29.23,"low":28.26,"close":29.15,"volume":4039798,"rsi_14":55.41,"sma_20":29.05,"sma_60":26.36,"sma_120":22.45},{"date":"2025-10-02","open":29.69,"high":29.7,"low":28.79,"close":29.42,"volume":4856206,"rsi_14":55.6,"sma_20":29.19,"sma_60":26.44,"sma_120":22.6},{"date":"2025-10-03","open":29.45,"high":29.58,"low":28.61,"close":28.91,"volume":4199675,"rsi_14":42.05,"sma_20":29.28,"sma_60":26.52,"sma_120":22.74},{"date":"2025-10-06","open":28.8,"high":29.5,"low":28.45,"close":29.25,"volume":5246280,"rsi_14":46.31,"sma_20":29.34,"sma_60":26.61,"sma_120":22.88},{"date":"2025-10-07","open":29.4,"high":29.52,"low":28.35,"close":28.92,"volume":5036307,"rsi_14":47.63,"sma_20":29.38,"sma_60":26.69,"sma_120":23.02},{"date":"2025-10-08","open":29.11,"high":30.29,"low":29.09,"close":30.26,"volume":5570783,"rsi_14":50.15,"sma_20":29.46,"sma_60":26.79,"sma_120":23.17},{"date":"2025-10-09","open":30.25,"high":30.51,"low":29.91,"close":30.5,"volume":3182869,"rsi_14":45.2,"sma_20":29.57,"sma_60":26.89,"sma_120":23.34},{"date":"2025-10-10","open":30.53,"high":31.02,"low":27.45,"close":27.54,"volume":17046856,"rsi_14":30.81,"sma_20":29.52,"sma_60":26.94,"sma_120":23.48},{"date":"2025-10-13","open":28.95,"high":29.66,"low":28.51,"close":29.64,"volume":5665869,"rsi_14":49.95,"sma_20":29.5,"sma_60":27.03,"sma_120":23.64},{"date":"2025-10-14","open":28.43,"high":28.94,"low":27.25,"close":28.17,"volume":7928101,"rsi_14":45.31,"sma_20":29.42,"sma_60":27.08,"sma_120":23.77},{"date":"2025-10-15","open":28.94,"high":29.24,"low":27.66,"close":28.49,"volume":5442615,"rsi_14":48.45,"sma_20":29.39,"sma_60":27.15,"sma_120":23.9},{"date":"2025-10-16","open":28.76,"high":29.45,"low":27.32,"close":28.05,"volume":7486976,"rsi_14":45.24,"sma_20":29.28,"sma_60":27.22,"sma_120":24.01},{"date":"2025-10-17","open":27.58,"high":28.58,"low":27.27,"close":28.4,"volume":4854787,"rsi_14":45.59,"sma_20":29.14,"sma_60":27.27,"sma_120":24.12},{"date":"2025-10-20","open":28.96,"high":30.05,"low":28.93,"close":30.0,"volume":4803684,"rsi_14":53.42,"sma_20":29.1,"sma_60":27.36,"sma_120":24.25},{"date":"2025-10-21","open":30.04,"high":30.13,"low":29.67,"close":30.07,"volume":3646126,"rsi_14":53.73,"sma_20":29.12,"sma_60":27.43,"sma_120":24.38},{"date":"2025-10-22","open":29.5,"high":29.57,"low":27.82,"close":28.69,"volume":5974521,"rsi_14":47.29,"sma_20":29.09,"sma_60":27.49,"sma_120":24.49},{"date":"2025-10-23","open":28.75,"high":29.52,"low":28.75,"close":29.39,"volume":3985898,"rsi_14":51.76,"sma_20":29.12,"sma_60":27.56,"sma_120":24.6},{"date":"2025-10-24","open":30.18,"high":30.61,"low":29.93,"close":30.28,"volume":4189604,"rsi_14":53.63,"sma_20":29.18,"sma_60":27.64,"sma_120":24.72},{"date":"2025-10-27","open":31.53,"high":31.97,"low":31.28,"close":31.86,"volume":4438165,"rsi_14":59.52,"sma_20":29.31,"sma_60":27.77,"sma_120":24.85},{"date":"2025-10-28","open":32.53,"high":33.58,"low":32.34,"close":33.24,"volume":6639519,"rsi_14":59.63,"sma_20":29.51,"sma_60":27.92,"sma_120":25.0},{"date":"2025-10-29","open":33.63,"high":34.06,"low":33.05,"close":33.94,"volume":5511828,"rsi_14":60.79,"sma_20":29.75,"sma_60":28.08,"sma_120":25.15},{"date":"2025-10-30","open":33.08,"high":33.38,"low":31.82,"close":32.13,"volume":5990483,"rsi_14":65.52,"sma_20":29.89,"sma_60":28.2,"sma_120":25.29},{"date":"2025-10-31","open":34.09,"high":34.14,"low":32.27,"close":32.53,"volume":5025327,"rsi_14":61.04,"sma_20":30.07,"sma_60":28.32,"sma_120":25.41},{"date":"2025-11-03","open":33.7,"high":33.78,"low":32.54,"close":32.81,"volume":3063936,"rsi_14":69.5,"sma_20":30.25,"sma_60":28.44,"sma_120":25.52},{"date":"2025-11-04","open":31.44,"high":32.34,"low":30.62,"close":30.83,"volume":5260041,"rsi_14":58.63,"sma_20":30.34,"sma_60":28.53,"sma_120":25.62},{"date":"2025-11-05","open":30.68,"high":31.49,"low":30.39,"close":31.01,"volume":2882855,"rsi_14":61.13,"sma_20":30.38,"sma_60":28.61,"sma_120":25.72},{"date":"2025-11-06","open":30.81,"high":30.81,"low":29.32,"close":29.69,"volume":4710916,"rsi_14":54.52,"sma_20":30.34,"sma_60":28.66,"sma_120":25.81},{"date":"2025-11-07","open":29.19,"high":29.53,"low":27.58,"close":29.53,"volume":6706908,"rsi_14":48.17,"sma_20":30.44,"sma_60":28.72,"sma_120":25.89},{"date":"2025-11-10","open":30.83,"high":31.76,"low":30.46,"close":31.59,"volume":4565427,"rsi_14":55.13,"sma_20":30.54,"sma_60":28.81,"sma_120":26.0},{"date":"2025-11-11","open":31.14,"high":31.58,"low":30.71,"close":31.47,"volume":5733191,"rsi_14":60.25,"sma_20":30.7,"sma_60":28.89,"sma_120":26.1},{"date":"2025-11-12","open":31.98,"high":31.99,"low":30.26,"close":30.86,"volume":3790118,"rsi_14":55.46,"sma_20":30.82,"sma_60":28.99,"sma_120":26.2},{"date":"2025-11-13","open":30.35,"high":30.37,"low":28.48,"close":29.02,"volume":5465724,"rsi_14":45.63,"sma_20":30.87,"sma_60":29.07,"sma_120":26.29},{"date":"2025-11-14","open":27.63,"high":29.58,"low":27.06,"close":28.99,"volume":4788545,"rsi_14":38.85,"sma_20":30.9,"sma_60":29.16,"sma_120":26.37},{"date":"2025-11-17","open":28.68,"high":29.55,"low":27.65,"close":28.34,"volume":4878551,"rsi_14":29.82,"sma_20":30.81,"sma_60":29.21,"sma_120":26.44},{"date":"2025-11-18","open":27.64,"high":28.16,"low":26.34,"close":27.13,"volume":6955315,"rsi_14":23.08,"sma_20":30.67,"sma_60":29.25,"sma_120":26.5},{"date":"2025-11-19","open":27.13,"high":28.54,"low":26.88,"close":27.67,"volume":4456329,"rsi_14":30.4,"sma_20":30.62,"sma_60":29.29,"sma_120":26.57},{"date":"2025-11-20","open":29.55,"high":29.91,"low":25.62,"close":25.75,"volume":8972055,"rsi_14":23.72,"sma_20":30.43,"sma_60":29.3,"sma_120":26.61},{"date":"2025-11-21","open":25.83,"high":26.93,"low":24.82,"close":25.94,"volume":7225759,"rsi_14":23.19,"sma_20":30.22,"sma_60":29.28,"sma_120":26.65},{"date":"2025-11-24","open":26.88,"high":28.82,"low":26.81,"close":28.61,"volume":4197697,"rsi_14":41.78,"sma_20":30.05,"sma_60":29.34,"sma_120":26.71},{"date":"2025-11-25","open":28.67,"high":29.36,"low":27.5,"close":29.14,"volume":3924169,"rsi_14":43.25,"sma_20":29.85,"sma_60":29.42,"sma_120":26.78},{"date":"2025-11-26","open":29.52,"high":29.77,"low":28.79,"close":29.25,"volume":2285328,"rsi_14":48.26,"sma_20":29.61,"sma_60":29.47,"sma_120":26.85},{"date":"2025-11-28","open":29.59,"high":29.98,"low":29.49,"close":29.94,"volume":1876801,"rsi_14":51.56,"sma_20":29.51,"sma_60":29.53,"sma_120":26.92},{"date":"2025-12-01","open":29.16,"high":29.94,"low":28.74,"close":29.74,"volume":2785111,"rsi_14":41.82,"sma_20":29.37,"sma_60":29.57,"sma_120":26.99},{"date":"2025-12-02","open":30.16,"high":30.61,"low":29.62,"close":30.15,"volume":3664668,"rsi_14":44.31,"sma_20":29.23,"sma_60":29.61,"sma_120":27.06},{"date":"2025-12-03","open":29.28,"high":29.71,"low":28.57,"close":29.6,"volume":3834832,"rsi_14":44.54,"sma_20":29.17,"sma_60":29.63,"sma_120":27.13},{"date":"2025-12-04","open":30.21,"high":30.21,"low":29.06,"close":29.51,"volume":2598470,"rsi_14":52.5,"sma_20":29.1,"sma_60":29.65,"sma_120":27.2},{"date":"2025-12-05","open":29.54,"high":30.5,"low":29.51,"close":29.79,"volume":2994949,"rsi_14":53.98,"sma_20":29.1,"sma_60":29.67,"sma_120":27.27},{"date":"2025-12-08","open":30.01,"high":30.36,"low":29.42,"close":29.69,"volume":2429150,"rsi_14":57.11,"sma_20":29.11,"sma_60":29.69,"sma_120":27.34},{"date":"2025-12-09","open":29.45,"high":30.0,"low":29.21,"close":29.88,"volume":2661187,"rsi_14":66.23,"sma_20":29.02,"sma_60":29.69,"sma_120":27.41},{"date":"2025-12-10","open":29.55,"high":29.9,"low":29.02,"close":29.69,"volume":6049063,"rsi_14":62.44,"sma_20":28.93,"sma_60":29.69,"sma_120":27.48},{"date":"2025-12-11","open":29.2,"high":29.58,"low":28.45,"close":29.39,"volume":5500453,"rsi_14":78.0,"sma_20":28.86,"sma_60":29.69,"sma_120":27.55},{"date":"2025-12-12","open":28.7,"high":28.7,"low":26.85,"close":27.26,"volume":6663423,"rsi_14":57.82,"sma_20":28.77,"sma_60":29.64,"sma_120":27.59},{"date":"2025-12-15","open":27.2,"high":27.26,"low":25.21,"close":25.24,"volume":6784330,"rsi_14":28.37,"sma_20":28.59,"sma_60":29.54,"sma_120":27.61},{"date":"2025-12-16","open":25.04,"high":25.79,"low":24.88,"close":25.57,"volume":4700296,"rsi_14":26.48,"sma_20":28.45,"sma_60":29.45,"sma_120":27.63},{"date":"2025-12-17","open":25.89,"high":25.89,"low":24.13,"close":24.15,"volume":5477992,"rsi_14":21.35,"sma_20":28.3,"sma_60":29.36,"sma_120":27.63},{"date":"2025-12-18","open":25.13,"high":25.21,"low":24.43,"close":24.85,"volume":3474056,"rsi_14":21.44,"sma_20":28.16,"sma_60":29.29,"sma_120":27.63},{"date":"2025-12-19","open":25.18,"high":25.8,"low":25.05,"close":25.68,"volume":3524611,"rsi_14":28.72,"sma_20":28.15,"sma_60":29.24,"sma_120":27.64},{"date":"2025-12-22","open":26.18,"high":26.2,"low":25.65,"close":25.84,"volume":2131986,"rsi_14":26.8,"sma_20":28.15,"sma_60":29.18,"sma_120":27.66},{"date":"2025-12-23","open":25.78,"high":26.61,"low":25.72,"close":26.56,"volume":11520623,"rsi_14":33.93,"sma_20":28.05,"sma_60":29.14,"sma_120":27.67},{"date":"2025-12-24","open":26.43,"high":26.69,"low":26.28,"close":26.65,"volume":1395754,"rsi_14":34.88,"sma_20":27.92,"sma_60":29.09,"sma_120":27.69},{"date":"2025-12-26","open":26.74,"high":26.84,"low":26.44,"close":26.55,"volume":2203114,"rsi_14":32.54,"sma_20":27.79,"sma_60":29.05,"sma_120":27.71},{"date":"2025-12-29","open":25.96,"high":26.31,"low":25.72,"close":26.01,"volume":3666368,"rsi_14":31.07,"sma_20":27.59,"sma_60":28.99,"sma_120":27.72},{"date":"2025-12-30","open":25.85,"high":26.26,"low":25.83,"close":25.89,"volume":1507510,"rsi_14":29.33,"sma_20":27.4,"sma_60":28.94,"sma_120":27.73},{"date":"2025-12-31","open":25.93,"high":25.96,"low":25.23,"close":25.26,"volume":2516785,"rsi_14":28.05,"sma_20":27.15,"sma_60":28.88,"sma_120":27.74},{"date":"2026-01-02","open":25.9,"high":26.28,"low":23.74,"close":24.13,"volume":6156600,"rsi_14":25.92,"sma_20":26.88,"sma_60":28.8,"sma_120":27.74},{"date":"2026-01-05","open":24.87,"high":24.99,"low":24.28,"close":24.5,"volume":5412226,"rsi_14":34.93,"sma_20":26.63,"sma_60":28.7,"sma_120":27.75},{"date":"2026-01-06","open":24.69,"high":25.05,"low":24.27,"close":24.85,"volume":3503346,"rsi_14":47.4,"sma_20":26.38,"sma_60":28.61,"sma_120":27.75},{"date":"2026-01-07","open":24.91,"high":26.18,"low":24.77,"close":25.4,"volume":4046688,"rsi_14":48.9,"sma_20":26.17,"sma_60":28.57,"sma_120":27.76},{"date":"2026-01-08","open":25.6,"high":25.62,"low":24.2,"close":24.65,"volume":4346479,"rsi_14":53.55,"sma_20":25.91,"sma_60":28.49,"sma_120":27.76},{"date":"2026-01-09","open":24.72,"high":25.24,"low":24.21,"close":25.1,"volume":3571675,"rsi_14":51.84,"sma_20":25.68,"sma_60":28.44,"sma_120":27.76},{"date":"2026-01-12","open":24.72,"high":25.54,"low":24.66,"close":25.21,"volume":2598790,"rsi_14":46.13,"sma_20":25.47,"sma_60":28.38,"sma_120":27.77},{"date":"2026-01-13","open":25.25,"high":25.6,"low":24.58,"close":25.15,"volume":3401138,"rsi_14":44.22,"sma_20":25.36,"sma_60":28.33,"sma_120":27.78},{"date":"2026-01-14","open":24.72,"high":24.95,"low":23.23,"close":23.87,"volume":6392310,"rsi_14":29.4,"sma_20":25.29,"sma_60":28.26,"sma_120":27.77},{"date":"2026-01-15","open":24.52,"high":24.64,"low":23.56,"close":23.84,"volume":4483748,"rsi_14":28.28,"sma_20":25.21,"sma_60":28.16,"sma_120":27.76},{"date":"2026-01-16","open":24.15,"high":24.41,"low":23.26,"close":23.59,"volume":2886308,"rsi_14":27.64,"sma_20":25.18,"sma_60":28.05,"sma_120":27.74},{"date":"2026-01-20","open":22.36,"high":22.64,"low":21.51,"close":21.58,"volume":6863247,"rsi_14":22.62,"sma_20":25.02,"sma_60":27.93,"sma_120":27.71},{"date":"2026-01-21","open":21.41,"high":22.12,"low":20.7,"close":21.59,"volume":8116691,"rsi_14":23.06,"sma_20":24.81,"sma_60":27.8,"sma_120":27.68},{"date":"2026-01-22","open":22.48,"high":22.48,"low":21.89,"close":22.18,"volume":3704523,"rsi_14":30.6,"sma_20":24.63,"sma_60":27.66,"sma_120":27.65},{"date":"2026-01-23","open":22.18,"high":23.22,"low":22.13,"close":22.84,"volume":4530400,"rsi_14":41.37,"sma_20":24.44,"sma_60":27.51,"sma_120":27.64},{"date":"2026-01-26","open":23.06,"high":23.88,"low":22.9,"close":23.51,"volume":5078200,"rsi_14":43.63,"sma_20":24.28,"sma_60":27.35,"sma_120":27.63},{"date":"2026-01-27","open":24.07,"high":24.42,"low":23.77,"close":24.26,"volume":5321300,"rsi_14":46.39,"sma_20":24.17,"sma_60":27.19,"sma_120":27.64},{"date":"2026-01-28","open":24.65,"high":24.69,"low":23.59,"close":23.81,"volume":6744000,"rsi_14":40.15,"sma_20":24.06,"sma_60":27.05,"sma_120":27.62},{"date":"2026-01-29","open":23.94,"high":23.94,"low":21.39,"close":23.18,"volume":8600400,"rsi_14":40.75,"sma_20":23.92,"sma_60":26.9,"sma_120":27.61},{"date":"2026-01-30","open":22.74,"high":23.09,"low":22.17,"close":22.54,"volume":4302000,"rsi_14":34.28,"sma_20":23.79,"sma_60":26.72,"sma_120":27.58},{"date":"2026-02-02","open":22.35,"high":23.11,"low":22.28,"close":22.52,"volume":13511200,"rsi_14":33.29,"sma_20":23.71,"sma_60":26.59,"sma_120":27.56},{"date":"2026-02-03","open":23.32,"high":23.34,"low":20.79,"close":21.5,"volume":8991600,"rsi_14":29.74,"sma_20":23.56,"sma_60":26.43,"sma_120":27.52},{"date":"2026-02-04","open":21.28,"high":21.3,"low":19.16,"close":19.93,"volume":10397600,"rsi_14":28.82,"sma_20":23.31,"sma_60":26.27,"sma_120":27.46},{"date":"2026-02-05","open":19.25,"high":19.76,"low":18.23,"close":18.48,"volume":8573900,"rsi_14":25.0,"sma_20":22.97,"sma_60":26.08,"sma_120":27.4},{"date":"2026-02-06","open":18.5,"high":19.51,"low":18.15,"close":19.34,"volume":7758600,"rsi_14":31.24,"sma_20":22.7,"sma_60":25.88,"sma_120":27.34},{"date":"2026-02-09","open":19.28,"high":20.65,"low":18.83,"close":20.25,"volume":3737861,"rsi_14":27.8,"sma_20":24.31,"sma_60":27.47,"sma_120":27.62},{"date":"2026-02-10","open":20.52,"high":20.79,"low":19.89,"close":19.95,"volume":3358795,"rsi_14":23.68,"sma_20":23.98,"sma_60":27.25,"sma_120":27.58},{"date":"2026-02-11","open":20.2,"high":20.34,"low":18.98,"close":19.41,"volume":4633953,"rsi_14":19.26,"sma_20":23.62,"sma_60":27.01,"sma_120":27.54},{"date":"2026-02-12","open":19.55,"high":19.55,"low":17.7,"close":17.87,"volume":5835976,"rsi_14":11.78,"sma_20":23.21,"sma_60":26.77,"sma_120":27.48},{"date":"2026-02-13","open":17.8,"high":18.19,"low":17.21,"close":17.6,"volume":6359184,"rsi_14":12.38,"sma_20":22.8,"sma_60":26.52,"sma_120":27.42},{"date":"2026-02-17","open":17.22,"high":18.01,"low":16.57,"close":17.81,"volume":5822129,"rsi_14":10.18,"sma_20":22.42,"sma_60":26.27,"sma_120":27.36},{"date":"2026-02-18","open":17.89,"high":18.68,"low":17.67,"close":18.25,"volume":4657500,"rsi_14":23.27,"sma_20":20.84,"sma_60":24.67,"sma_120":26.98},{"date":"2026-02-19","open":17.99,"high":18.5,"low":17.76,"close":18.17,"volume":4039800,"rsi_14":24.57,"sma_20":20.67,"sma_60":24.54,"sma_120":26.92},{"date":"2026-02-20","open":17.84,"high":19.1,"low":17.7,"close":18.43,"volume":7884344,"rsi_14":28.3,"sma_20":20.48,"sma_60":24.42,"sma_120":26.85},{"date":"2026-02-23","open":18.23,"high":18.23,"low":16.92,"close":17.15,"volume":7182400,"rsi_14":24.98,"sma_20":20.2,"sma_60":24.23,"sma_120":26.78},{"date":"2026-02-24","open":16.89,"high":17.54,"low":16.46,"close":17.43,"volume":6789176,"rsi_14":13.5,"sma_20":21.79,"sma_60":25.84,"sma_120":27.22},{"date":"2026-02-25","open":17.82,"high":18.66,"low":17.77,"close":18.61,"volume":7329172,"rsi_14":25.13,"sma_20":21.47,"sma_60":25.65,"sma_120":27.16},{"date":"2026-02-26","open":18.54,"high":18.59,"low":17.51,"close":18.31,"volume":13877444,"rsi_14":24.42,"sma_20":21.12,"sma_60":25.47,"sma_120":27.09},{"date":"2026-02-27","open":17.97,"high":18.44,"low":17.66,"close":18.39,"volume":10145204,"rsi_14":25.67,"sma_20":20.81,"sma_60":25.25,"sma_120":27.03},{"date":"2026-03-02","open":17.76,"high":19.17,"low":17.68,"close":18.97,"volume":14470326,"rsi_14":35.98,"sma_20":20.5,"sma_60":25.04,"sma_120":26.96},{"date":"2026-03-03","open":17.84,"high":19.07,"low":17.58,"close":19.0,"volume":12523699,"rsi_14":36.22,"sma_20":20.19,"sma_60":24.84,"sma_120":26.92},{"date":"2026-03-04","open":18.94,"high":20.17,"low":18.9,"close":19.89,"volume":8299665,"rsi_14":38.38,"sma_20":19.93,"sma_60":24.69,"sma_120":26.88},{"date":"2026-03-05","open":20.01,"high":20.71,"low":19.7,"close":20.48,"volume":7521066,"rsi_14":51.28,"sma_20":19.76,"sma_60":24.55,"sma_120":26.85},{"date":"2026-03-06","open":19.76,"high":20.53,"low":19.51,"close":19.94,"volume":4610516,"rsi_14":50.06,"sma_20":19.57,"sma_60":24.41,"sma_120":26.81},{"date":"2026-03-09","open":19.29,"high":20.73,"low":19.18,"close":20.61,"volume":6801879,"rsi_14":57.3,"sma_20":19.42,"sma_60":24.3,"sma_120":26.77},{"date":"2026-03-10","open":20.81,"high":20.94,"low":20.17,"close":20.46,"volume":6747612,"rsi_14":68.03,"sma_20":19.36,"sma_60":24.18,"sma_120":26.73},{"date":"2026-03-11","open":20.76,"high":21.06,"low":20.07,"close":20.43,"volume":3879552,"rsi_14":70.17,"sma_20":19.3,"sma_60":24.09,"sma_120":26.69},{"date":"2026-03-12","open":20.12,"high":20.36,"low":19.57,"close":19.73,"volume":3751554,"rsi_14":62.63,"sma_20":19.18,"sma_60":23.99,"sma_120":26.64},{"date":"2026-03-13","open":19.77,"high":20.02,"low":18.59,"close":18.81,"volume":4792685,"rsi_14":52.45,"sma_20":19.11,"sma_60":23.82,"sma_120":26.58},{"date":"2026-03-16","open":19.33,"high":19.59,"low":18.99,"close":19.15,"volume":3838990,"rsi_14":62.18,"sma_20":19.07,"sma_60":23.66,"sma_120":26.54},{"date":"2026-03-17","open":19.31,"high":19.82,"low":19.17,"close":19.38,"volume":2927909,"rsi_14":56.16,"sma_20":19.07,"sma_60":23.49,"sma_120":26.48},{"date":"2026-03-18","open":19.13,"high":19.54,"low":18.66,"close":18.73,"volume":3960741,"rsi_14":53.18,"sma_20":19.11,"sma_60":23.3,"sma_120":26.42},{"date":"2026-03-19","open":18.37,"high":18.57,"low":17.95,"close":18.37,"volume":4202929,"rsi_14":49.7,"sma_20":19.15,"sma_60":23.12,"sma_120":26.34},{"date":"2026-03-20","open":18.14,"high":18.14,"low":16.79,"close":17.18,"volume":7672264,"rsi_14":37.47,"sma_20":19.12,"sma_60":22.9,"sma_120":26.25},{"date":"2026-03-23","open":17.9,"high":18.5,"low":17.62,"close":17.95,"volume":6306792,"rsi_14":43.34,"sma_20":19.1,"sma_60":22.7,"sma_120":26.17},{"date":"2026-03-24","open":17.62,"high":17.86,"low":16.77,"close":16.9,"volume":7024925,"rsi_14":31.22,"sma_20":19.07,"sma_60":22.49,"sma_120":26.07},{"date":"2026-03-25","open":17.34,"high":17.52,"low":16.89,"close":17.05,"volume":4024020,"rsi_14":28.02,"sma_20":18.99,"sma_60":22.28,"sma_120":25.98},{"date":"2026-03-26","open":16.43,"high":16.55,"low":15.39,"close":15.43,"volume":8324425,"rsi_14":24.61,"sma_20":18.85,"sma_60":22.04,"sma_120":25.87},{"date":"2026-03-27","open":15.19,"high":15.2,"low":14.28,"close":14.39,"volume":7269756,"rsi_14":16.14,"sma_20":18.65,"sma_60":21.79,"sma_120":25.74},{"date":"2026-03-30","open":14.67,"high":14.7,"low":13.48,"close":13.73,"volume":6548064,"rsi_14":15.33,"sma_20":18.38,"sma_60":21.52,"sma_120":25.6},{"date":"2026-03-31","open":14.3,"high":15.74,"low":14.26,"close":15.63,"volume":12832155,"rsi_14":29.36,"sma_20":18.21,"sma_60":21.29,"sma_120":25.49},{"date":"2026-04-01","open":16.12,"high":16.76,"low":15.85,"close":16.31,"volume":9000837,"rsi_14":35.27,"sma_20":18.03,"sma_60":21.11,"sma_120":25.37},{"date":"2026-04-02","open":15.26,"high":16.56,"low":14.96,"close":16.55,"volume":6895932,"rsi_14":39.56,"sma_20":17.84,"sma_60":20.96,"sma_120":25.25},{"date":"2026-04-06","open":16.76,"high":17.14,"low":16.59,"close":16.85,"volume":4297059,"rsi_14":39.34,"sma_20":17.68,"sma_60":20.82,"sma_120":25.14},{"date":"2026-04-07","open":16.82,"high":17.3,"low":16.1,"close":17.25,"volume":8133851,"rsi_14":40.54,"sma_20":17.52,"sma_60":20.7,"sma_120":25.03},{"date":"2026-04-08","open":19.43,"high":19.55,"low":18.29,"close":18.51,"volume":8347236,"rsi_14":49.21,"sma_20":17.42,"sma_60":20.6,"sma_120":24.94},{"date":"2026-04-09","open":18.73,"high":19.18,"low":18.04,"close":19.12,"volume":6517192,"rsi_14":53.24,"sma_20":17.35,"sma_60":20.49,"sma_120":24.86},{"date":"2026-04-10","open":19.28,"high":19.86,"low":19.25,"close":19.57,"volume":6072114,"rsi_14":60.81,"sma_20":17.34,"sma_60":20.38,"sma_120":24.78},{"date":"2026-04-13","open":19.5,"high":20.34,"low":19.2,"close":20.31,"volume":5786359,"rsi_14":60.7,"sma_20":17.42,"sma_60":20.28,"sma_120":24.71},{"date":"2026-04-14","open":20.84,"high":22.25,"low":20.79,"close":22.21,"volume":9084031,"rsi_14":72.3,"sma_20":17.57,"sma_60":20.21,"sma_120":24.65},{"date":"2026-04-15","open":22.45,"high":23.54,"low":22.35,"close":23.52,"volume":9471418,"rsi_14":74.64,"sma_20":17.78,"sma_60":20.16,"sma_120":24.6},{"date":"2026-04-16","open":23.63,"high":23.97,"low":22.92,"close":23.67,"volume":12272318,"rsi_14":85.43,"sma_20":18.03,"sma_60":20.12,"sma_120":24.56},{"date":"2026-04-17","open":23.62,"high":24.14,"low":23.38,"close":23.84,"volume":8479762,"rsi_14":93.87,"sma_20":18.3,"sma_60":20.08,"sma_120":24.51},{"date":"2026-04-20","open":23.6,"high":23.67,"low":22.41,"close":23.07,"volume":8779791,"rsi_14":92.84,"sma_20":18.59,"sma_60":20.05,"sma_120":24.46},{"date":"2026-04-21","open":23.3,"high":23.47,"low":22.52,"close":22.74,"volume":4832452,"rsi_14":88.18,"sma_20":18.83,"sma_60":20.02,"sma_120":24.41},{"date":"2026-04-22","open":23.5,"high":24.76,"low":23.26,"close":24.64,"volume":6538129,"rsi_14":89.65,"sma_20":19.22,"sma_60":20.02,"sma_120":24.36},{"date":"2026-04-23","open":24.34,"high":24.52,"low":22.84,"close":23.55,"volume":6703514,"rsi_14":80.68,"sma_20":19.54,"sma_60":20.0,"sma_120":24.31},{"date":"2026-04-24","open":24.02,"high":24.81,"low":23.55,"close":24.71,"volume":6977729,"rsi_14":82.12,"sma_20":20.01,"sma_60":19.99,"sma_120":24.28},{"date":"2026-04-27","open":24.63,"high":25.3,"low":24.56,"close":25.26,"volume":5671056,"rsi_14":82.34,"sma_20":20.55,"sma_60":20.0,"sma_120":24.25},{"date":"2026-04-28","open":24.19,"high":24.66,"low":23.74,"close":24.43,"volume":6611257,"rsi_14":74.62,"sma_20":21.09,"sma_60":19.99,"sma_120":24.21},{"date":"2026-04-29","open":24.36,"high":24.68,"low":23.87,"close":24.5,"volume":5641462,"rsi_14":73.51,"sma_20":21.53,"sma_60":19.98,"sma_120":24.18},{"date":"2026-04-30","open":24.87,"high":24.94,"low":23.0,"close":24.4,"volume":6337918,"rsi_14":71.82,"sma_20":21.93,"sma_60":19.97,"sma_120":24.15},{"date":"2026-05-01","open":24.77,"high":25.75,"low":24.68,"close":25.24,"volume":7691418,"rsi_14":72.12,"sma_20":22.37,"sma_60":19.99,"sma_120":24.12},{"date":"2026-05-04","open":25.64,"high":26.23,"low":25.18,"close":25.68,"volume":7649895,"rsi_14":67.84,"sma_20":22.81,"sma_60":20.02,"sma_120":24.09},{"date":"2026-05-05","open":26.3,"high":26.78,"low":26.11,"close":26.33,"volume":4693363,"rsi_14":65.56,"sma_20":23.27,"sma_60":20.07,"sma_120":24.06},{"date":"2026-05-06","open":26.73,"high":27.55,"low":26.41,"close":27.45,"volume":5731262,"rsi_14":69.05,"sma_20":23.71,"sma_60":20.16,"sma_120":24.05},{"date":"2026-05-07","open":27.5,"high":28.51,"low":27.01,"close":27.25,"volume":6319476,"rsi_14":66.9,"sma_20":24.12,"sma_60":20.26,"sma_120":24.03},{"date":"2026-05-08","open":27.78,"high":29.36,"low":27.73,"close":29.2,"volume":6550741,"rsi_14":77.57,"sma_20":24.61,"sma_60":20.38,"sma_120":24.02},{"date":"2026-05-11","open":29.29,"high":29.9,"low":29.04,"close":29.42,"volume":6461555,"rsi_14":80.04,"sma_20":25.06,"sma_60":20.53,"sma_120":24.0},{"date":"2026-05-12","open":28.86,"high":29.2,"low":27.19,"close":28.84,"volume":6901673,"rsi_14":71.25,"sma_20":25.39,"sma_60":20.68,"sma_120":23.96},{"date":"2026-05-13","open":29.21,"high":30.27,"low":28.41,"close":29.98,"volume":6091395,"rsi_14":82.66,"sma_20":25.71,"sma_60":20.85,"sma_120":23.93},{"date":"2026-05-14","open":29.74,"high":30.94,"low":29.67,"close":30.53,"volume":10046258,"rsi_14":81.53,"sma_20":26.05,"sma_60":21.06,"sma_120":23.92},{"date":"2026-05-15","open":29.17,"high":29.96,"low":28.53,"close":28.97,"volume":5264111,"rsi_14":67.96,"sma_20":26.31,"sma_60":21.25,"sma_120":23.89},{"date":"2026-05-18","open":29.06,"high":29.36,"low":27.37,"close":28.27,"volume":4774408,"rsi_14":68.97,"sma_20":26.57,"sma_60":21.41,"sma_120":22.91},{"date":"2026-05-19","open":27.58,"high":28.33,"low":26.89,"close":27.62,"volume":6529282,"rsi_14":64.43,"sma_20":26.81,"sma_60":21.58,"sma_120":23.82},{"date":"2026-05-20","open":28.04,"high":28.77,"low":27.44,"close":28.73,"volume":3997879,"rsi_14":68.54,"sma_20":27.02,"sma_60":21.77,"sma_120":23.8},{"date":"2026-05-21","open":28.4,"high":29.66,"low":28.31,"close":29.26,"volume":4967352,"rsi_14":67.6,"sma_20":27.3,"sma_60":21.95,"sma_120":23.8},{"date":"2026-05-22","open":29.26,"high":29.64,"low":28.58,"close":28.73,"volume":4687140,"rsi_14":63.27,"sma_20":27.5,"sma_60":22.12,"sma_120":23.79},{"date":"2026-05-26","open":29.95,"high":31.39,"low":29.91,"close":31.1,"volume":5579483,"rsi_14":68.1,"sma_20":27.8,"sma_60":22.33,"sma_120":23.79},{"date":"2026-05-27","open":31.78,"high":31.95,"low":30.92,"close":31.83,"volume":6133876,"rsi_14":67.13,"sma_20":28.17,"sma_60":22.55,"sma_120":23.79},{"date":"2026-05-28","open":31.8,"high":33.09,"low":31.46,"close":32.88,"volume":5194932,"rsi_14":70.53,"sma_20":28.58,"sma_60":22.78,"sma_120":23.81},{"date":"2026-05-29","open":33.67,"high":34.99,"low":33.56,"close":34.76,"volume":6807097,"rsi_14":70.4,"sma_20":29.1,"sma_60":23.02,"sma_120":23.86},{"date":"2026-06-01","open":35.75,"high":36.78,"low":35.54,"close":36.15,"volume":7722266,"rsi_14":72.75,"sma_20":29.65,"sma_60":23.28,"sma_120":23.92},{"date":"2026-06-02","open":36.41,"high":36.47,"low":34.97,"close":35.74,"volume":4535689,"rsi_14":73.58,"sma_20":30.15,"sma_60":23.55,"sma_120":23.98},{"date":"2026-06-03","open":35.98,"high":36.1,"low":33.8,"close":34.4,"volume":5557420,"rsi_14":64.89,"sma_20":30.55,"sma_60":23.78,"sma_120":24.04},{"date":"2026-06-04","open":31.99,"high":32.96,"low":31.36,"close":32.16,"volume":4783483,"rsi_14":54.88,"sma_20":30.79,"sma_60":23.97,"sma_120":24.08},{"date":"2026-06-05","open":30.62,"high":30.98,"low":26.72,"close":26.99,"volume":9403519,"rsi_14":45.07,"sma_20":30.78,"sma_60":24.08,"sma_120":24.09},{"date":"2026-06-08","open":28.49,"high":28.98,"low":27.72,"close":28.21,"volume":4346826,"rsi_14":49.85,"sma_20":30.73,"sma_60":24.22,"sma_120":24.1},{"date":"2026-06-09","open":28.98,"high":29.29,"low":24.3,"close":27.06,"volume":10678793,"rsi_14":48.63,"sma_20":30.61,"sma_60":24.36,"sma_120":24.09},{"date":"2026-06-10","open":25.91,"high":26.95,"low":24.87,"close":25.01,"volume":5067796,"rsi_14":41.63,"sma_20":30.42,"sma_60":24.46,"sma_120":24.06},{"date":"2026-06-11","open":25.05,"high":27.01,"low":24.09,"close":26.94,"volume":8156464,"rsi_14":45.06,"sma_20":30.27,"sma_60":24.59,"sma_120":24.04},{"date":"2026-06-12","open":26.8,"high":27.03,"low":25.49,"close":26.26,"volume":6188421,"rsi_14":44.75,"sma_20":30.05,"sma_60":24.71,"sma_120":24.01},{"date":"2026-06-15","open":28.6,"high":29.91,"low":28.57,"close":29.75,"volume":4743980,"rsi_14":47.38,"sma_20":30.09,"sma_60":24.9,"sma_120":24.01},{"date":"2026-06-16","open":29.76,"high":29.78,"low":27.92,"close":27.95,"volume":4234529,"rsi_14":42.45,"sma_20":30.08,"sma_60":25.08,"sma_120":23.99},{"date":"2026-06-17","open":28.44,"high":28.53,"low":26.83,"close":27.01,"volume":7659251,"rsi_14":38.56,"sma_20":30.05,"sma_60":25.23,"sma_120":23.97},{"date":"2026-06-18","open":28.82,"high":29.59,"low":27.77,"close":29.36,"volume":6286334,"rsi_14":39.59,"sma_20":30.08,"sma_60":25.44,"sma_120":23.97},{"date":"2026-06-22","open":29.06,"high":29.34,"low":26.92,"close":27.08,"volume":4506356,"rsi_14":33.27,"sma_20":29.97,"sma_60":25.61,"sma_120":23.94},{"date":"2026-06-23","open":25.42,"high":26.49,"low":25.01,"close":25.01,"volume":5074313,"rsi_14":31.33,"sma_20":29.78,"sma_60":25.77,"sma_120":23.91},{"date":"2026-06-24","open":25.23,"high":25.82,"low":24.03,"close":24.41,"volume":4526424,"rsi_14":32.16,"sma_20":29.45,"sma_60":25.93,"sma_120":23.86},{"date":"2026-06-25","open":25.23,"high":25.35,"low":23.29,"close":23.89,"volume":6582647,"rsi_14":34.1,"sma_20":29.05,"sma_60":26.1,"sma_120":23.81},{"date":"2026-06-26","open":23.2,"high":24.98,"low":23.08,"close":23.97,"volume":8280731,"rsi_14":42.67,"sma_20":28.6,"sma_60":26.24,"sma_120":23.77},{"date":"2026-06-29","open":25.06,"high":25.59,"low":24.36,"close":25.24,"volume":5858140,"rsi_14":42.92,"sma_20":28.13,"sma_60":26.39,"sma_120":23.75},{"date":"2026-06-30","open":25.23,"high":25.91,"low":24.97,"close":25.71,"volume":3346656,"rsi_14":46.58,"sma_20":27.61,"sma_60":26.54,"sma_120":23.75},{"date":"2026-07-01","open":26.17,"high":27.25,"low":25.77,"close":26.65,"volume":4518923,"rsi_14":54.22,"sma_20":27.15,"sma_60":26.71,"sma_120":23.76},{"date":"2026-07-02","open":26.64,"high":27.62,"low":26.22,"close":26.49,"volume":9065054,"rsi_14":48.56,"sma_20":26.75,"sma_60":26.86,"sma_120":23.78},{"date":"2026-07-06","open":26.93,"high":27.7,"low":26.81,"close":27.39,"volume":3867921,"rsi_14":53.11,"sma_20":26.52,"sma_60":27.01,"sma_120":23.8},{"date":"2026-07-07","open":27.32,"high":28.03,"low":26.48,"close":27.43,"volume":4304314,"rsi_14":41.69,"sma_20":26.54,"sma_60":27.14,"sma_120":23.82},{"date":"2026-07-08","open":26.7,"high":27.62,"low":26.36,"close":27.5,"volume":6136344,"rsi_14":48.23,"sma_20":26.51,"sma_60":27.28,"sma_120":23.83},{"date":"2026-07-09","open":27.04,"high":28.46,"low":26.5,"close":28.42,"volume":3565541,"rsi_14":55.35,"sma_20":26.57,"sma_60":27.41,"sma_120":23.85},{"date":"2026-07-10","open":28.7,"high":29.03,"low":27.8,"close":28.64,"volume":5254536,"rsi_14":46.64,"sma_20":26.76,"sma_60":27.52,"sma_120":23.86},{"date":"2026-07-13","open":28.06,"high":28.54,"low":27.68,"close":27.9,"volume":4514748,"rsi_14":54.25,"sma_20":26.8,"sma_60":27.59,"sma_120":23.87},{"date":"2026-07-14","open":27.7,"high":29.17,"low":27.37,"close":28.9,"volume":5188467,"rsi_14":74.43,"sma_20":26.93,"sma_60":27.68,"sma_120":23.9},{"date":"2026-07-15","open":29.24,"high":29.88,"low":29.12,"close":29.79,"volume":7173558,"rsi_14":82.7,"sma_20":26.94,"sma_60":27.78,"sma_120":23.93},{"date":"2026-07-16","open":29.21,"high":29.48,"low":27.82,"close":28.47,"volume":4543345,"rsi_14":74.07,"sma_20":26.95,"sma_60":27.87,"sma_120":23.96},{"date":"2026-07-17","open":25.78,"high":27.42,"low":25.1,"close":26.54,"volume":2950805,"rsi_14":61.94,"sma_20":26.94,"sma_60":27.93,"sma_120":23.98},{"date":"2026-07-20","open":27.07,"high":27.75,"low":26.77,"close":27.05,"volume":1973965,"rsi_14":58.91,"sma_20":26.82,"sma_60":27.97,"sma_120":24.0},{"date":"2026-07-21","open":27.71,"high":27.97,"low":27.16,"close":27.86,"volume":1703212,"rsi_14":60.17,"sma_20":26.86,"sma_60":28.04,"sma_120":24.02},{"date":"2026-07-22","open":27.51,"high":27.68,"low":26.97,"close":27.01,"volume":2003051,"rsi_14":51.54,"sma_20":26.96,"sma_60":28.08,"sma_120":24.04},{"date":"2026-07-23","open":25.82,"high":26.12,"low":24.67,"close":25.45,"volume":5437143,"rsi_14":45.54,"sma_20":27.01,"sma_60":28.09,"sma_120":24.04},{"date":"2026-07-24","open":25.29,"high":25.58,"low":24.71,"close":24.82,"volume":3542413,"rsi_14":38.88,"sma_20":27.06,"sma_60":28.09,"sma_120":24.04},{"date":"2026-07-27","open":25.93,"high":26.04,"low":24.63,"close":25.22,"volume":3565483,"rsi_14":40.52,"sma_20":27.12,"sma_60":28.1,"sma_120":24.04},{"date":"2026-07-28","open":24.66,"high":25.06,"low":23.68,"close":24.6,"volume":3976895,"rsi_14":38.28,"sma_20":27.09,"sma_60":28.11,"sma_120":24.04},{"date":"2026-07-29","open":24.59,"high":25.29,"low":23.28,"close":23.44,"volume":6650071,"rsi_14":30.16,"sma_20":26.98,"sma_60":28.08,"sma_120":24.03},{"date":"2026-07-30","open":23.87,"high":25.51,"low":23.69,"close":25.36,"volume":3548852,"rsi_14":38.48,"sma_20":26.91,"sma_60":28.07,"sma_120":24.05},{"date":"2026-07-31","open":26.21,"high":26.84,"low":25.24,"close":26.66,"volume":4022265,"rsi_14":45.55,"sma_20":26.92,"sma_60":28.08,"sma_120":24.07},{"date":"2026-08-03","open":27.19,"high":29.06,"low":26.97,"close":28.83,"volume":5934928,"rsi_14":49.8,"sma_20":26.99,"sma_60":28.1,"sma_120":24.05},{"date":"2026-08-04","open":29.99,"high":33.05,"low":29.88,"close":32.66,"volume":9937437,"rsi_14":57.47,"sma_20":27.25,"sma_60":28.19,"sma_120":24.15},{"date":"2026-08-05","open":33.6,"high":33.94,"low":32.03,"close":32.04,"volume":4409879,"rsi_14":59.88,"sma_20":27.49,"sma_60":28.24,"sma_120":24.26},{"date":"2026-08-06","open":31.78,"high":32.68,"low":31.31,"close":32.04,"volume":2451431,"rsi_14":66.67,"sma_20":27.66,"sma_60":28.28,"sma_120":24.37},{"date":"2026-08-07","open":32.56,"high":33.7,"low":32.53,"close":33.53,"volume":4538283,"rsi_14":68.65,"sma_20":27.91,"sma_60":28.36,"sma_120":24.51},{"date":"2026-08-10","open":33.21,"high":34.5,"low":33.21,"close":33.7,"volume":3669554,"rsi_14":67.52,"sma_20":28.2,"sma_60":28.42,"sma_120":24.64},{"date":"2026-08-11","open":34.0,"high":34.07,"low":32.53,"close":32.72,"volume":2323416,"rsi_14":66.94,"sma_20":28.39,"sma_60":28.46,"sma_120":24.76},{"date":"2026-08-12","open":33.41,"high":33.47,"low":32.1,"close":32.19,"volume":2800443,"rsi_14":71.3,"sma_20":28.51,"sma_60":28.51,"sma_120":24.88},{"date":"2026-08-13","open":32.75,"high":34.2,"low":32.6,"close":33.98,"volume":2654979,"rsi_14":77.03,"sma_20":28.79,"sma_60":28.61,"sma_120":25.01},{"date":"2026-08-14","open":34.26,"high":34.31,"low":32.87,"close":33.06,"volume":2394561,"rsi_14":72.21,"sma_20":29.11,"sma_60":28.7,"sma_120":25.14},{"date":"2026-08-17","open":33.34,"high":33.62,"low":32.11,"close":32.2,"volume":2392201},{"date":"2026-08-18","open":31.26,"high":31.48,"low":30.78,"close":30.89,"volume":2271457,"rsi_14":70.86,"sma_20":29.52,"sma_60":28.78,"sma_120":25.37},{"date":"2026-08-19","open":30.95,"high":31.93,"low":30.32,"close":31.38,"volume":4105044,"rsi_14":68.29,"sma_20":29.74,"sma_60":28.83,"sma_120":25.47},{"date":"2026-08-20","open":31.36,"high":31.51,"low":30.91,"close":31.08,"volume":2959748,"rsi_14":64.29,"sma_20":30.02,"sma_60":28.83,"sma_120":25.58},{"date":"2026-08-21","open":31.5,"high":31.98,"low":30.78,"close":31.42,"volume":6269370,"rsi_14":59.5,"sma_20":30.35,"sma_60":28.82,"sma_120":25.68},{"date":"2026-08-24","open":31.0,"high":31.33,"low":30.12,"close":30.69,"volume":3162128,"rsi_14":40.55,"sma_20":30.62,"sma_60":28.78,"sma_120":25.78},{"date":"2026-08-25","open":31.09,"high":31.78,"low":30.77,"close":31.21,"volume":4115692,"rsi_14":46.02,"sma_20":30.95,"sma_60":28.73,"sma_120":25.87},{"date":"2026-08-26","open":31.18,"high":31.73,"low":30.84,"close":31.46,"volume":2941590,"rsi_14":47.28,"sma_20":31.36,"sma_60":28.65,"sma_120":25.97},{"date":"2026-08-27","open":32.21,"high":32.98,"low":31.75,"close":32.9,"volume":6406033,"rsi_14":47.04,"sma_20":31.73,"sma_60":28.6,"sma_120":26.07},{"date":"2026-08-28","open":32.93,"high":34.56,"low":32.89,"close":33.61,"volume":6806409,"rsi_14":49.42,"sma_20":32.08,"sma_60":28.59,"sma_120":26.18},{"date":"2026-08-31","open":33.18,"high":33.48,"low":32.62,"close":33.18,"volume":4033716,"rsi_14":52.17,"sma_20":32.3,"sma_60":28.6,"sma_120":26.29},{"date":"2026-09-01","open":31.55,"high":33.0,"low":31.22,"close":32.23,"volume":4024231,"rsi_14":50.05,"sma_20":32.27,"sma_60":28.69,"sma_120":26.39},{"date":"2026-09-02","open":31.92,"high":32.61,"low":31.68,"close":32.3,"volume":1990051,"rsi_14":40.86,"sma_20":32.29,"sma_60":28.76,"sma_120":26.49},{"date":"2026-09-03","open":32.63,"high":34.33,"low":32.63,"close":34.08,"volume":4937122,"rsi_14":55.01,"sma_20":32.39,"sma_60":28.88,"sma_120":26.62},{"date":"2026-09-04","open":34.1,"high":34.29,"low":32.67,"close":33.02,"volume":4682948,"rsi_14":53.74,"sma_20":32.36,"sma_60":29.01,"sma_120":26.73},{"date":"2026-09-08","open":32.89,"high":33.04,"low":31.93,"close":32.04,"volume":2417287},{"date":"2026-09-09","open":32.17,"high":32.39,"low":31.69,"close":32.13,"volume":1492674,"rsi_14":53.89,"sma_20":32.25,"sma_60":29.19,"sma_120":26.95},{"date":"2026-09-10","open":31.24,"high":31.83,"low":30.98,"close":31.46,"volume":1705032},{"date":"2026-09-11","open":32.27,"high":32.6,"low":32.03,"close":32.14,"volume":2748838,"rsi_14":53.47,"sma_20":32.12,"sma_60":29.29,"sma_120":27.19},{"date":"2026-09-14","open":31.61,"high":32.91,"low":31.2,"close":32.46,"volume":2692512,"rsi_14":58.89,"sma_20":32.09,"sma_60":29.38,"sma_120":27.31},{"date":"2026-09-15","open":31.97,"high":32.38,"low":31.36,"close":31.63,"volume":2146935,"rsi_14":52.05,"sma_20":32.07,"sma_60":29.42,"sma_120":27.43},{"date":"2026-09-16","open":31.77,"high":32.16,"low":30.73,"close":31.39,"volume":3064651},{"date":"2026-09-17","open":32.77,"high":33.17,"low":32.4,"close":32.95,"volume":2293605,"rsi_14":50.12,"sma_20":32.17,"sma_60":29.62,"sma_120":27.69},{"date":"2026-09-18","open":33.04,"high":33.15,"low":32.35,"close":32.98,"volume":2067205,"rsi_14":46.69,"sma_20":32.26,"sma_60":29.77,"sma_120":27.85},{"date":"2026-09-21","open":33.86,"high":36.2,"low":33.69,"close":35.86,"volume":4260720,"rsi_14":61.13,"sma_20":32.49,"sma_60":29.97,"sma_120":28.03},{"date":"2026-09-22","open":35.82,"high":36.52,"low":35.79,"close":36.14,"volume":2891305,"rsi_14":67.07,"sma_20":32.76,"sma_60":30.17,"sma_120":28.2},{"date":"2026-09-23","open":36.29,"high":36.4,"low":34.96,"close":35.2,"volume":3092536,"rsi_14":61.6,"sma_20":32.96,"sma_60":30.33,"sma_120":28.36},{"date":"2026-09-24","open":34.17,"high":35.79,"low":34.13,"close":35.68,"volume":1713122,"rsi_14":57.44,"sma_20":33.17,"sma_60":30.5,"sma_120":28.52},{"date":"2026-09-25","open":35.74,"high":36.18,"low":35.11,"close":35.72,"volume":1989781,"rsi_14":63.44,"sma_20":33.31,"sma_60":30.65,"sma_120":28.68},{"date":"2026-09-28","open":35.2,"high":35.25,"low":33.76,"close":34.19,"volume":2987565},{"date":"2026-09-29","open":34.91,"high":35.06,"low":34.18,"close":34.49,"volume":1730857,"rsi_14":60.95,"sma_20":33.4,"sma_60":30.9,"sma_120":28.95},{"date":"2026-09-30","open":34.78,"high":35.89,"low":34.44,"close":34.55,"volume":2226572},{"date":"2026-10-01","open":34.99,"high":35.03,"low":33.54,"close":34.4,"volume":2428089,"rsi_14":61.59,"sma_20":33.62,"sma_60":31.13,"sma_120":29.2},{"date":"2026-10-02","open":35.51,"high":35.85,"low":34.68,"close":34.86,"volume":2575725,"rsi_14":62.27,"sma_20":33.66,"sma_60":31.24,"sma_120":29.33},{"date":"2026-10-05","open":35.02,"high":36.04,"low":35.01,"close":35.74,"volume":1688886},{"date":"2026-10-06","open":36.38,"high":37.11,"low":36.1,"close":36.5,"volume":1987406,"rsi_14":74.69,"sma_20":34.02,"sma_60":31.5,"sma_120":29.55},{"date":"2026-10-07","open":36.09,"high":37.27,"low":35.48,"close":37.2,"volume":1977424},{"date":"2026-10-08","open":37.28,"high":37.65,"low":35.47,"close":35.99,"volume":4704246,"rsi_14":64.04,"sma_20":34.5,"sma_60":31.74,"sma_120":29.76},{"date":"2026-10-09","open":36.52,"high":36.9,"low":36.13,"close":36.82,"volume":2913874,"rsi_14":55.57,"sma_20":34.74,"sma_60":31.88,"sma_120":29.88},{"date":"2026-10-12","open":36.79,"high":37.34,"low":36.37,"close":36.61,"volume":2148245,"rsi_14":52.81,"sma_20":34.95,"sma_60":32.05,"sma_120":29.99},{"date":"2026-10-13","open":35.93,"high":37.25,"low":35.84,"close":36.69,"volume":1826872,"rsi_14":59.56,"sma_20":35.2,"sma_60":32.21,"sma_120":30.09},{"date":"2026-10-14","open":36.28,"high":36.61,"low":33.85,"close":34.27,"volume":5922613,"rsi_14":42.55,"sma_20":35.34,"sma_60":32.32,"sma_120":30.18},{"date":"2026-10-15","open":32.72,"high":34.61,"low":32.34,"close":34.47,"volume":2769209,"rsi_14":43.56,"sma_20":35.42,"sma_60":32.44,"sma_120":30.26},{"date":"2026-10-16","open":33.88,"high":33.95,"low":30.7,"close":31.18,"volume":4907164,"rsi_14":36.97,"sma_20":35.33,"sma_60":32.54,"sma_120":30.31},{"date":"2026-10-19","open":32.04,"high":33.3,"low":31.93,"close":32.6,"volume":2359447,"rsi_14":42.36,"sma_20":35.16,"sma_60":32.67,"sma_120":30.38},{"date":"2026-10-20","open":32.0,"high":32.9,"low":31.29,"close":31.83,"volume":1720646,"rsi_14":39.98,"sma_20":34.95,"sma_60":32.78,"sma_120":30.44},{"date":"2026-10-21","open":31.67,"high":32.74,"low":31.45,"close":32.35,"volume":1862917,"rsi_14":42.88,"sma_20":34.81,"sma_60":32.91,"sma_120":30.51},{"date":"2026-10-22","open":30.95,"high":31.21,"low":28.89,"close":29.4,"volume":3059068,"rsi_14":33.19,"sma_20":34.49,"sma_60":33.01,"sma_120":30.54},{"date":"2026-10-23","open":28.86,"high":29.78,"low":28.65,"close":29.12,"volume":1508008,"rsi_14":28.82,"sma_20":34.16,"sma_60":33.07,"sma_120":30.57}],"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":"MicroSectors FANG+ 3X Leveraged","phase":"above-fold","symbol_resolved":true}