{"status":"ok","report":{"price_analysis":{"current":22890.0,"change_1d":-2.3,"change_7d":-11.6,"change_30d":-12.1,"high_30d":31780.0,"low_30d":22210.0,"position_in_range":7.0,"support":23167.0,"resistance":30823.0},"summary":"PLUS 우주항공(421320)은(는) iSelect 우주항공UAM지수를 추종하는 ETF입니다, 순자산 2,072억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 36.7로 약세 구간입니다. MACD(-969.50)가 시그널선(-553.66)을 하회합니다(데드크로스). 현재가가 SMA20(26746)과 SMA60(26885) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 22460~31031 (현재 위치 5%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":36.6852276449394,"macd":-969.4991285176038,"macd_signal":-553.6588888853028,"sma_20":26745.5,"sma_60":26884.916666666668,"bb_upper":31030.750167726503,"bb_lower":22460.249832273497,"atr_14":1630.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4649.00, 기관 순매수 1.91만. 30일 누적: 외국인 4.14만, 기관 1.23만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-4649.0,"institutional_flow":19097.0,"data":[{"date":"2026-10-22","foreign_net":21229.0,"institution_net":-5884.0,"retail_net":-15345.0},{"date":"2026-10-21","foreign_net":-16409.0,"institution_net":16280.0,"retail_net":129.0},{"date":"2026-10-20","foreign_net":-8580.0,"institution_net":8575.0,"retail_net":5.0},{"date":"2026-10-19","foreign_net":3936.0,"institution_net":659.0,"retail_net":-4595.0},{"date":"2026-10-16","foreign_net":-4825.0,"institution_net":-533.0,"retail_net":5358.0},{"date":"2026-10-15","foreign_net":14856.0,"institution_net":-12216.0,"retail_net":-2640.0},{"date":"2026-10-14","foreign_net":1759.0,"institution_net":-602.0,"retail_net":-1157.0},{"date":"2026-10-13","foreign_net":-3768.0,"institution_net":2667.0,"retail_net":1101.0},{"date":"2026-10-12","foreign_net":20150.0,"institution_net":-15964.0,"retail_net":-4186.0},{"date":"2026-10-08","foreign_net":9269.0,"institution_net":-4805.0,"retail_net":-4464.0},{"date":"2026-10-07","foreign_net":-16039.0,"institution_net":20126.0,"retail_net":-4087.0},{"date":"2026-10-06","foreign_net":7655.0,"institution_net":-13838.0,"retail_net":6183.0},{"date":"2026-10-02","foreign_net":-2747.0,"institution_net":8361.0,"retail_net":-5614.0},{"date":"2026-10-01","foreign_net":142.0,"institution_net":237.0,"retail_net":-379.0},{"date":"2026-09-30","foreign_net":1281.0,"institution_net":-1210.0,"retail_net":-71.0},{"date":"2026-09-29","foreign_net":-9975.0,"institution_net":25770.0,"retail_net":-15795.0},{"date":"2026-09-28","foreign_net":-752.0,"institution_net":-6364.0,"retail_net":7116.0},{"date":"2026-09-23","foreign_net":-8243.0,"institution_net":9650.0,"retail_net":-1407.0},{"date":"2026-09-22","foreign_net":-44.0,"institution_net":3824.0,"retail_net":-3780.0},{"date":"2026-09-21","foreign_net":146.0,"institution_net":3076.0,"retail_net":-3222.0},{"date":"2026-09-18","foreign_net":19234.0,"institution_net":-23573.0,"retail_net":4339.0},{"date":"2026-09-17","foreign_net":11891.0,"institution_net":-2143.0,"retail_net":-9748.0},{"date":"2026-09-16","foreign_net":-3307.0,"institution_net":1831.0,"retail_net":1476.0},{"date":"2026-09-15","foreign_net":6866.0,"institution_net":-7206.0,"retail_net":340.0},{"date":"2026-09-14","foreign_net":-14311.0,"institution_net":14578.0,"retail_net":-267.0},{"date":"2026-09-11","foreign_net":-117.0,"institution_net":-1678.0,"retail_net":1795.0},{"date":"2026-09-10","foreign_net":5581.0,"institution_net":-4810.0,"retail_net":-771.0},{"date":"2026-09-09","foreign_net":-178.0,"institution_net":3189.0,"retail_net":-3011.0},{"date":"2026-09-08","foreign_net":6457.0,"institution_net":-6751.0,"retail_net":294.0},{"date":"2026-09-07","foreign_net":203.0,"institution_net":1094.0,"retail_net":-1297.0}],"periods":{"d1":{"foreign_net":21229.0,"institution_net":-5884.0,"retail_net":-15345.0},"d3":{"foreign_net":-3760.0,"institution_net":18971.0,"retail_net":-15211.0},"d7":{"foreign_net":11966.0,"institution_net":6279.0,"retail_net":-18245.0},"d14":{"foreign_net":26628.0,"institution_net":3063.0,"retail_net":-29691.0},"d30":{"foreign_net":41360.0,"institution_net":12340.0,"retail_net":-53700.0}}},"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":33,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.7,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.1,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2473,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.25,"summary":"배당수익률 0.25%","metrics":[{"name":"배당수익률","value":0.25,"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":"2026-10-23T21:59:07.952996+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"iSelect 우주항공UAM지수","issuer":"한화자산운용","category":"","expense_ratio":0.45,"aum":207200000000.0,"aum_display":"2,072억","dividend_yield":null,"tracking_error":0.58,"holdings":[{"ticker":"047810","name":"한국항공우주","weight":14.4},{"ticker":"012450","name":"한화에어로스페이스","weight":12.68},{"ticker":"079550","name":"LIG디펜스앤에어로스페이스","weight":12.64},{"ticker":"272210","name":"한화시스템","weight":9.78},{"ticker":"347700","name":"스피어","weight":9.38},{"ticker":"295310","name":"에이치브이엠","weight":8.4},{"ticker":"189300","name":"인텔리안테크","weight":8.21},{"ticker":"099320","name":"쎄트렉아이","weight":7.33},{"ticker":"368770","name":"파이버프로","weight":5.11},{"ticker":"462350","name":"이노스페이스","weight":3.62}],"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":22890.0,"change_pct":-2.33,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-03-29","close":9715.0547},{"date":"2022-03-30","close":9836.4932},{"date":"2022-03-31","close":9792.7754},{"date":"2022-04-01","close":9729.6279},{"date":"2022-04-04","close":9758.7725},{"date":"2022-04-05","close":9651.9072},{"date":"2022-04-06","close":9724.7705},{"date":"2022-04-07","close":9515.8965},{"date":"2022-04-08","close":9515.8965},{"date":"2022-04-11","close":9501.3242},{"date":"2022-04-12","close":9418.7461},{"date":"2022-04-13","close":9617.9053},{"date":"2022-04-14","close":9622.7627},{"date":"2022-04-15","close":9719.9131},{"date":"2022-04-18","close":9826.7793},{"date":"2022-04-19","close":9880.2119},{"date":"2022-04-20","close":9812.2061},{"date":"2022-04-21","close":9860.7812},{"date":"2022-04-22","close":9802.4912},{"date":"2022-04-25","close":9588.7598},{"date":"2022-04-26","close":9724.7705},{"date":"2022-04-27","close":9763.6309},{"date":"2022-04-28","close":9831.6357},{"date":"2022-04-29","close":9846.209},{"date":"2022-05-02","close":10003.0},{"date":"2022-05-03","close":10045.3672},{"date":"2022-05-04","close":10103.6572},{"date":"2022-05-06","close":10118.2295},{"date":"2022-05-09","close":10008.0},{"date":"2022-05-10","close":9923.9287},{"date":"2022-05-11","close":9715.0547},{"date":"2022-05-12","close":9549.8994},{"date":"2022-05-13","close":9749.0576},{"date":"2022-05-16","close":9710.1982},{"date":"2022-05-17","close":9710.1982},{"date":"2022-05-18","close":9729.6279},{"date":"2022-05-19","close":9647.0508},{"date":"2022-05-20","close":9690.7686},{"date":"2022-05-23","close":9831.6357},{"date":"2022-05-24","close":9671.3369},{"date":"2022-05-25","close":9841.3506},{"date":"2022-05-26","close":9841.3506},{"date":"2022-05-27","close":9889.9268},{"date":"2022-05-30","close":10001.6494},{"date":"2022-05-31","close":10025.9375},{"date":"2022-06-02","close":10127.9443},{"date":"2022-06-03","close":10171.6641},{"date":"2022-06-07","close":10278.5293},{"date":"2022-06-08","close":10225.0957},{"date":"2022-06-09","close":10327.1025},{"date":"2022-06-10","close":10268.8135},{"date":"2022-06-13","close":9812.2061},{"date":"2022-06-14","close":9690.7686},{"date":"2022-06-15","close":9326.4531},{"date":"2022-06-16","close":9311.8809},{"date":"2022-06-17","close":9127.2959},{"date":"2022-06-20","close":9025.2861},{"date":"2022-06-21","close":9039.8584},{"date":"2022-06-22","close":8466.6719},{"date":"2022-06-23","close":8223.7949},{"date":"2022-06-24","close":8534.6758},{"date":"2022-06-27","close":8753.2646},{"date":"2022-06-28","close":8942.708},{"date":"2022-06-29","close":8918.4209},{"date":"2022-06-30","close":8792.125},{"date":"2022-07-01","close":8937.8516},{"date":"2022-07-04","close":8554.1055},{"date":"2022-07-05","close":8573.5371},{"date":"2022-07-06","close":8374.377},{"date":"2022-07-07","close":8481.2441},{"date":"2022-07-08","close":8520.1035},{"date":"2022-07-11","close":8447.2402},{"date":"2022-07-12","close":8223.7949},{"date":"2022-07-13","close":8286.9424},{"date":"2022-07-14","close":8422.9541},{"date":"2022-07-15","close":8388.9502},{"date":"2022-07-18","close":8631.8271},{"date":"2022-07-19","close":8787.2676},{"date":"2022-07-20","close":8728.9775},{"date":"2022-07-21","close":8753.2646},{"date":"2022-07-22","close":8923.2783},{"date":"2022-07-25","close":9185.585},{"date":"2022-07-26","close":9146.7236},{"date":"2022-07-27","close":9307.0234},{"date":"2022-07-28","close":9418.7461},{"date":"2022-07-29","close":9841.3506},{"date":"2022-08-01","close":9870.4961},{"date":"2022-08-02","close":9919.0723},{"date":"2022-08-03","close":9909.3564},{"date":"2022-08-04","close":9885.0684},{"date":"2022-08-05","close":9948.2158},{"date":"2022-08-08","close":10341.6758},{"date":"2022-08-09","close":10220.2373},{"date":"2022-08-10","close":10186.2363},{"date":"2022-08-11","close":10215.3818},{"date":"2022-08-12","close":10220.2373},{"date":"2022-08-16","close":10263.9561},{"date":"2022-08-17","close":10132.8027},{"date":"2022-08-18","close":10273.6709},{"date":"2022-08-19","close":10229.9541},{"date":"2022-08-22","close":10093.9434},{"date":"2022-08-23","close":10210.5225},{"date":"2022-08-24","close":10472.8291},{"date":"2022-08-25","close":10506.832},{"date":"2022-08-26","close":10710.8486},{"date":"2022-08-29","close":10691.4189},{"date":"2022-08-30","close":10739.9932},{"date":"2022-08-31","close":10895.4336},{"date":"2022-09-01","close":10686.5605},{"date":"2022-09-02","close":10720.5645},{"date":"2022-09-05","close":10851.7158},{"date":"2022-09-06","close":10929.4375},{"date":"2022-09-07","close":10671.9883},{"date":"2022-09-08","close":10521.4053},{"date":"2022-09-13","close":10356.249},{"date":"2022-09-14","close":10249.3828},{"date":"2022-09-15","close":10161.9482},{"date":"2022-09-16","close":9987.0771},{"date":"2022-09-19","close":9836.4932},{"date":"2022-09-20","close":9982.2197},{"date":"2022-09-21","close":9928.7871},{"date":"2022-09-22","close":9928.7871},{"date":"2022-09-23","close":9632.4775},{"date":"2022-09-26","close":9020.4287},{"date":"2022-09-27","close":9035.002},{"date":"2022-09-28","close":8699.832},{"date":"2022-09-29","close":8772.6953},{"date":"2022-09-30","close":8641.541},{"date":"2022-10-04","close":8942.708},{"date":"2022-10-05","close":8826.1279},{"date":"2022-10-06","close":8889.2754},{"date":"2022-10-07","close":8690.1172},{"date":"2022-10-11","close":8403.5225},{"date":"2022-10-12","close":8447.2402},{"date":"2022-10-13","close":7966.3457},{"date":"2022-10-14","close":8233.5098},{"date":"2022-10-17","close":8238.3672},{"date":"2022-10-18","close":8520.1035},{"date":"2022-10-19","close":8524.96},{"date":"2022-10-20","close":8515.2461},{"date":"2022-10-21","close":8379.2354},{"date":"2022-10-24","close":8500.6738},{"date":"2022-10-25","close":8490.958},{"date":"2022-10-26","close":8500.6738},{"date":"2022-10-27","close":8714.4043},{"date":"2022-10-28","close":8855.2734},{"date":"2022-10-31","close":8903.8477},{"date":"2022-11-01","close":9146.7236},{"date":"2022-11-02","close":9122.4375},{"date":"2022-11-03","close":9146.7236},{"date":"2022-11-04","close":9287.5938},{"date":"2022-11-07","close":9141.8672},{"date":"2022-11-08","close":9326.4531},{"date":"2022-11-09","close":9360.4561},{"date":"2022-11-10","close":9263.3047},{"date":"2022-11-11","close":9457.6064},{"date":"2022-11-14","close":9341.0264},{"date":"2022-11-15","close":9399.3154},{"date":"2022-11-16","close":9394.459},{"date":"2022-11-17","close":9243.876},{"date":"2022-11-18","close":9263.3047},{"date":"2022-11-21","close":9253.5898},{"date":"2022-11-22","close":9219.5879},{"date":"2022-11-23","close":9263.3047},{"date":"2022-11-24","close":9316.7373},{"date":"2022-11-25","close":9248.7324},{"date":"2022-11-28","close":9209.8711},{"date":"2022-11-29","close":9428.4609},{"date":"2022-11-30","close":9423.6035},{"date":"2022-12-01","close":9447.8916},{"date":"2022-12-02","close":9307.0234},{"date":"2022-12-05","close":9185.585},{"date":"2022-12-06","close":9064.1475},{"date":"2022-12-07","close":9030.1436},{"date":"2022-12-08","close":8957.2803},{"date":"2022-12-09","close":9000.999},{"date":"2022-12-12","close":9098.1504},{"date":"2022-12-13","close":9117.5791},{"date":"2022-12-14","close":9175.8691},{"date":"2022-12-15","close":9195.2988},{"date":"2022-12-16","close":9069.0039},{"date":"2022-12-19","close":9117.5791},{"date":"2022-12-20","close":9083.5771},{"date":"2022-12-21","close":9088.4336},{"date":"2022-12-22","close":9137.0098},{"date":"2022-12-23","close":8928.1367},{"date":"2022-12-26","close":8952.4238},{"date":"2022-12-27","close":9127.2959},{"date":"2022-12-28","close":9088.4336},{"date":"2022-12-29","close":8937.8516},{"date":"2023-01-02","close":8879.5605},{"date":"2023-01-03","close":8738.6924},{"date":"2023-01-04","close":8733.834},{"date":"2023-01-05","close":8641.541},{"date":"2023-01-06","close":8626.9688},{"date":"2023-01-09","close":8860.1299},{"date":"2023-01-10","close":8845.5576},{"date":"2023-01-11","close":9059.2891},{"date":"2023-01-12","close":9180.7275},{"date":"2023-01-13","close":9341.0264},{"date":"2023-01-16","close":9273.0205},{"date":"2023-01-17","close":9331.3105},{"date":"2023-01-18","close":9175.8691},{"date":"2023-01-19","close":9122.4375},{"date":"2023-01-20","close":9195.2988},{"date":"2023-01-25","close":9185.585},{"date":"2023-01-26","close":9457.6064},{"date":"2023-01-27","close":9462.4639},{"date":"2023-01-30","close":9409.0312},{"date":"2023-01-31","close":9520.7539},{"date":"2023-02-01","close":9715.0547},{"date":"2023-02-02","close":9749.0576},{"date":"2023-02-03","close":9778.2031},{"date":"2023-02-06","close":9715.0547},{"date":"2023-02-07","close":9710.1982},{"date":"2023-02-08","close":9846.209},{"date":"2023-02-09","close":9875.3535},{"date":"2023-02-10","close":9909.3564},{"date":"2023-02-13","close":9841.3506},{"date":"2023-02-14","close":9928.7871},{"date":"2023-02-15","close":9622.7627},{"date":"2023-02-16","close":9744.2002},{"date":"2023-02-17","close":9729.6279},{"date":"2023-02-20","close":9724.7705},{"date":"2023-02-21","close":9817.0635},{"date":"2023-02-22","close":9651.9072},{"date":"2023-02-23","close":9851.0654},{"date":"2023-02-24","close":9763.6309},{"date":"2023-02-27","close":9637.335},{"date":"2023-02-28","close":9681.0527},{"date":"2023-03-02","close":9885.0684},{"date":"2023-03-03","close":9744.2002},{"date":"2023-03-06","close":9860.7812},{"date":"2023-03-07","close":9826.7793},{"date":"2023-03-08","close":9690.7686},{"date":"2023-03-09","close":9690.7686},{"date":"2023-03-10","close":9496.4678},{"date":"2023-03-13","close":9511.04},{"date":"2023-03-14","close":9190.4434},{"date":"2023-03-15","close":9370.1709},{"date":"2023-03-16","close":9311.8809},{"date":"2023-03-17","close":9535.3262},{"date":"2023-03-20","close":9617.9053},{"date":"2023-03-21","close":9661.623},{"date":"2023-03-22","close":9481.8945},{"date":"2023-03-23","close":9433.3193},{"date":"2023-03-24","close":9447.8916},{"date":"2023-03-27","close":9462.4639},{"date":"2023-03-28","close":9831.6357},{"date":"2023-03-29","close":9860.7812},{"date":"2023-03-30","close":10016.2217},{"date":"2023-03-31","close":10181.3779},{"date":"2023-04-03","close":10273.6709},{"date":"2023-04-04","close":10375.6797},{"date":"2023-04-05","close":10516.5469},{"date":"2023-04-06","close":10356.249},{"date":"2023-04-07","close":10336.8193},{"date":"2023-04-10","close":10472.8291},{"date":"2023-04-11","close":10599.126},{"date":"2023-04-12","close":10637.9854},{"date":"2023-04-13","close":10628.2705},{"date":"2023-04-14","close":10531.1201},{"date":"2023-04-17","close":10705.9912},{"date":"2023-04-18","close":10603.9834},{"date":"2023-04-19","close":10788.5684},{"date":"2023-04-20","close":10808.0},{"date":"2023-04-21","close":10599.126},{"date":"2023-04-24","close":10560.2646},{"date":"2023-04-25","close":10778.8545},{"date":"2023-04-26","close":10463.1143},{"date":"2023-04-27","close":10595.4971},{"date":"2023-04-28","close":10168.9316},{"date":"2023-05-02","close":10379.7627},{"date":"2023-05-03","close":10340.5391},{"date":"2023-05-04","close":10242.4766},{"date":"2023-05-08","close":10306.2168},{"date":"2023-05-09","close":10154.2217},{"date":"2023-05-10","close":10266.9932},{"date":"2023-05-11","close":10409.1816},{"date":"2023-05-12","close":10320.9248},{"date":"2023-05-15","close":10252.2832},{"date":"2023-05-16","close":10203.252},{"date":"2023-05-17","close":10296.4102},{"date":"2023-05-18","close":10436.0},{"date":"2023-05-19","close":10517.0479},{"date":"2023-05-22","close":10732.7822},{"date":"2023-05-23","close":10688.6543},{"date":"2023-05-24","close":10642.0},{"date":"2023-05-25","close":10521.9512},{"date":"2023-05-26","close":10320.9248},{"date":"2023-05-30","close":10296.4102},{"date":"2023-05-31","close":10335.6348},{"date":"2023-06-01","close":10262.0898},{"date":"2023-06-02","close":10399.374},{"date":"2023-06-05","close":10423.8906},{"date":"2023-06-07","close":10404.2783},{"date":"2023-06-08","close":10423.8906},{"date":"2023-06-09","close":10433.6963},{"date":"2023-06-12","close":10443.502},{"date":"2023-06-13","close":10472.9209},{"date":"2023-06-14","close":10448.4053},{"date":"2023-06-15","close":10418.9863},{"date":"2023-06-16","close":10664.1396},{"date":"2023-06-19","close":11080.8994},{"date":"2023-06-20","close":11061.2871},{"date":"2023-06-21","close":10943.6133},{"date":"2023-06-22","close":10889.6807},{"date":"2023-06-23","close":10737.6846},{"date":"2023-06-26","close":10732.7822},{"date":"2023-06-27","close":10722.9775},{"date":"2023-06-28","close":10722.9775},{"date":"2023-06-29","close":10747.4912},{"date":"2023-06-30","close":10884.7773},{"date":"2023-07-03","close":10927.0},{"date":"2023-07-04","close":11000.0},{"date":"2023-07-05","close":11010.0},{"date":"2023-07-06","close":10897.0},{"date":"2023-07-07","close":10860.2617},{"date":"2023-07-10","close":10928.9043},{"date":"2023-07-11","close":11359.0},{"date":"2023-07-12","close":11320.0},{"date":"2023-07-13","close":11349.0},{"date":"2023-07-14","close":11345.6641},{"date":"2023-07-17","close":10963.2256},{"date":"2023-07-18","close":10848.0},{"date":"2023-07-19","close":10860.2617},{"date":"2023-07-20","close":10904.3896},{"date":"2023-07-21","close":10845.5518},{"date":"2023-07-24","close":10683.752},{"date":"2023-07-25","close":10853.0},{"date":"2023-07-26","close":10423.8906},{"date":"2023-07-27","close":10480.0},{"date":"2023-07-28","close":10301.3135},{"date":"2023-07-31","close":10529.0},{"date":"2023-08-01","close":10642.0},{"date":"2023-08-02","close":10411.0},{"date":"2023-08-03","close":10306.2168},{"date":"2023-08-04","close":10330.7324},{"date":"2023-08-07","close":10296.4102},{"date":"2023-08-08","close":10242.4766},{"date":"2023-08-09","close":10257.1855},{"date":"2023-08-10","close":10168.9316},{"date":"2023-08-11","close":10325.8291},{"date":"2023-08-14","close":10129.7061},{"date":"2023-08-16","close":9835.5244},{"date":"2023-08-17","close":9806.1055},{"date":"2023-08-18","close":9742.3662},{"date":"2023-08-21","close":9771.7842},{"date":"2023-08-22","close":9806.1055},{"date":"2023-08-23","close":9869.8447},{"date":"2023-08-24","close":9889.457},{"date":"2023-08-25","close":9825.7168},{"date":"2023-08-28","close":9963.0029},{"date":"2023-08-29","close":10085.5791},{"date":"2023-08-30","close":10134.6104},{"date":"2023-08-31","close":10139.5127},{"date":"2023-09-01","close":10110.0947},{"date":"2023-09-04","close":10100.2881},{"date":"2023-09-05","close":10036.5479},{"date":"2023-09-06","close":10124.8037},{"date":"2023-09-07","close":9938.4873},{"date":"2023-09-08","close":10056.1611},{"date":"2023-09-11","close":10188.5439},{"date":"2023-09-12","close":10041.4521},{"date":"2023-09-13","close":9972.8086},{"date":"2023-09-14","close":10065.9668},{"date":"2023-09-15","close":10129.7061},{"date":"2023-09-18","close":10119.9014},{"date":"2023-09-19","close":10070.8711},{"date":"2023-09-20","close":10075.7734},{"date":"2023-09-21","close":9953.1973},{"date":"2023-09-22","close":9869.8447},{"date":"2023-09-25","close":9820.8145},{"date":"2023-09-26","close":9757.0752},{"date":"2023-09-27","close":9884.5547},{"date":"2023-10-04","close":9624.6934},{"date":"2023-10-05","close":9536.4375},{"date":"2023-10-06","close":9644.3047},{"date":"2023-10-10","close":9811.0088},{"date":"2023-10-11","close":9850.2334},{"date":"2023-10-12","close":9815.9121},{"date":"2023-10-13","close":9811.0088},{"date":"2023-10-16","close":9634.498},{"date":"2023-10-17","close":9634.498},{"date":"2023-10-18","close":9683.5283},{"date":"2023-10-19","close":9448.1826},{"date":"2023-10-20","close":9291.2852},{"date":"2023-10-23","close":9472.6973},{"date":"2023-10-24","close":9379.54},{"date":"2023-10-25","close":9482.5049},{"date":"2023-10-26","close":9252.0596},{"date":"2023-10-27","close":9198.127},{"date":"2023-10-30","close":9374.6367},{"date":"2023-10-31","close":9193.2246},{"date":"2023-11-01","close":9320.7031},{"date":"2023-11-02","close":9467.7949},{"date":"2023-11-03","close":9663.917},{"date":"2023-11-06","close":9864.9414},{"date":"2023-11-07","close":9820.8145},{"date":"2023-11-08","close":9727.6562},{"date":"2023-11-09","close":9845.3291},{"date":"2023-11-10","close":9830.6211},{"date":"2023-11-13","close":9830.6211},{"date":"2023-11-14","close":10031.6465},{"date":"2023-11-15","close":10198.3506},{"date":"2023-11-16","close":10080.6758},{"date":"2023-11-17","close":10090.4824},{"date":"2023-11-20","close":10105.1914},{"date":"2023-11-21","close":10075.7734},{"date":"2023-11-22","close":10144.416},{"date":"2023-11-23","close":10262.0898},{"date":"2023-11-24","close":10232.6709},{"date":"2023-11-27","close":10149.3203},{"date":"2023-11-28","close":10208.1553},{"date":"2023-11-29","close":10271.8945},{"date":"2023-11-30","close":10345.4414},{"date":"2023-12-01","close":10497.4355},{"date":"2023-12-04","close":10472.9209},{"date":"2023-12-05","close":10350.3438},{"date":"2023-12-06","close":10394.4717},{"date":"2023-12-07","close":10316.0234},{"date":"2023-12-08","close":10360.1504},{"date":"2023-12-11","close":10742.5889},{"date":"2023-12-12","close":10835.7471},{"date":"2023-12-13","close":10664.1396},{"date":"2023-12-14","close":10673.9453},{"date":"2023-12-15","close":10850.4561},{"date":"2023-12-18","close":10889.6807},{"date":"2023-12-19","close":10855.3584},{"date":"2023-12-20","close":11041.6748},{"date":"2023-12-21","close":11031.8691},{"date":"2023-12-22","close":11085.8018},{"date":"2023-12-26","close":10943.6133},{"date":"2023-12-27","close":11115.2207},{"date":"2023-12-28","close":11242.7002},{"date":"2024-01-02","close":11424.1123},{"date":"2024-01-03","close":11620.2354},{"date":"2024-01-04","close":11424.1123},{"date":"2024-01-05","close":11247.6025},{"date":"2024-01-08","close":11154.4453},{"date":"2024-01-09","close":11188.7666},{"date":"2024-01-10","close":11360.373},{"date":"2024-01-11","close":11551.5918},{"date":"2024-01-12","close":11370.1787},{"date":"2024-01-15","close":11370.1787},{"date":"2024-01-16","close":11306.4395},{"date":"2024-01-17","close":11007.3535},{"date":"2024-01-18","close":11212.0},{"date":"2024-01-19","close":11252.5059},{"date":"2024-01-22","close":11306.4395},{"date":"2024-01-23","close":11154.4453},{"date":"2024-01-24","close":10909.292},{"date":"2024-01-25","close":10811.2314},{"date":"2024-01-26","close":10816.1338},{"date":"2024-01-29","close":10688.6543},{"date":"2024-01-30","close":10620.0127},{"date":"2024-01-31","close":10629.8184},{"date":"2024-02-01","close":10830.8428},{"date":"2024-02-02","close":11036.7715},{"date":"2024-02-05","close":11026.9658},{"date":"2024-02-06","close":10953.4199},{"date":"2024-02-07","close":11100.5117},{"date":"2024-02-08","close":11178.96},{"date":"2024-02-13","close":11335.8584},{"date":"2024-02-14","close":11595.7197},{"date":"2024-02-15","close":11492.7559},{"date":"2024-02-16","close":11507.4648},{"date":"2024-02-19","close":11777.1328},{"date":"2024-02-20","close":11718.2959},{"date":"2024-02-21","close":11752.6172},{"date":"2024-02-22","close":11875.1934},{"date":"2024-02-23","close":11742.8105},{"date":"2024-02-26","close":11767.3271},{"date":"2024-02-27","close":11889.9033},{"date":"2024-02-28","close":12188.9883},{"date":"2024-02-29","close":12110.54},{"date":"2024-03-04","close":12125.249},{"date":"2024-03-05","close":12105.6377},{"date":"2024-03-06","close":12625.3613},{"date":"2024-03-07","close":12615.5537},{"date":"2024-03-08","close":12743.0342},{"date":"2024-03-11","close":12566.5234},{"date":"2024-03-12","close":12306.6621},{"date":"2024-03-13","close":12277.2432},{"date":"2024-03-14","close":12326.2744},{"date":"2024-03-15","close":12095.8311},{"date":"2024-03-18","close":12193.8926},{"date":"2024-03-19","close":12179.1826},{"date":"2024-03-20","close":12081.1221},{"date":"2024-03-21","close":12291.9531},{"date":"2024-03-22","close":12453.7539},{"date":"2024-03-25","close":12453.7539},{"date":"2024-03-26","close":12669.4883},{"date":"2024-03-27","close":12762.6455},{"date":"2024-03-28","close":12635.166},{"date":"2024-03-29","close":12566.5234},{"date":"2024-04-01","close":12733.2275},{"date":"2024-04-02","close":12983.2832},{"date":"2024-04-03","close":12747.9375},{"date":"2024-04-04","close":12841.0947},{"date":"2024-04-05","close":12394.916},{"date":"2024-04-08","close":12473.3652},{"date":"2024-04-09","close":12375.3047},{"date":"2024-04-11","close":12532.2031},{"date":"2024-04-12","close":12375.3047},{"date":"2024-04-15","close":12296.8564},{"date":"2024-04-16","close":12007.5762},{"date":"2024-04-17","close":12027.1885},{"date":"2024-04-18","close":12233.1162},{"date":"2024-04-19","close":12350.79},{"date":"2024-04-22","close":12306.6621},{"date":"2024-04-23","close":12620.458},{"date":"2024-04-24","close":12948.9619},{"date":"2024-04-25","close":12929.3496},{"date":"2024-04-26","close":13056.8301},{"date":"2024-04-29","close":13190.7207},{"date":"2024-04-30","close":12784.0898},{"date":"2024-05-02","close":13180.8018},{"date":"2024-05-03","close":12922.9385},{"date":"2024-05-07","close":12982.4463},{"date":"2024-05-08","close":12957.6514},{"date":"2024-05-09","close":12868.3906},{"date":"2024-05-10","close":12908.0615},{"date":"2024-05-13","close":12957.6514},{"date":"2024-05-14","close":13002.2812},{"date":"2024-05-16","close":12982.4463},{"date":"2024-05-17","close":12724.582},{"date":"2024-05-20","close":12803.9248},{"date":"2024-05-21","close":12779.1299},{"date":"2024-05-22","close":12784.0898},{"date":"2024-05-23","close":12774.1709},{"date":"2024-05-24","close":12759.2939},{"date":"2024-05-27","close":12898.1445},{"date":"2024-05-28","close":13126.2549},{"date":"2024-05-29","close":12774.1709},{"date":"2024-05-30","close":12521.2666},{"date":"2024-05-31","close":12456.7998},{"date":"2024-06-03","close":12794.0068},{"date":"2024-06-04","close":12645.2393},{"date":"2024-06-05","close":12570.8564},{"date":"2024-06-07","close":12585.7324},{"date":"2024-06-10","close":12779.1299},{"date":"2024-06-11","close":12719.623},{"date":"2024-06-12","close":12833.6787},{"date":"2024-06-13","close":12903.1035},{"date":"2024-06-14","close":12913.0215},{"date":"2024-06-17","close":13324.6113},{"date":"2024-06-18","close":13458.502},{"date":"2024-06-19","close":13587.4346},{"date":"2024-06-20","close":13503.1318},{"date":"2024-06-21","close":13210.5557},{"date":"2024-06-24","close":13324.6113},{"date":"2024-06-25","close":13334.5293},{"date":"2024-06-26","close":13260.1445},{"date":"2024-06-27","close":13369.2412},{"date":"2024-06-28","close":13656.8584},{"date":"2024-07-01","close":13567.5977},{"date":"2024-07-02","close":12972.5273},{"date":"2024-07-03","close":13002.2812},{"date":"2024-07-04","close":13116.3359},{"date":"2024-07-05","close":13126.2549},{"date":"2024-07-08","close":13265.1045},{"date":"2024-07-09","close":13344.4463},{"date":"2024-07-10","close":13260.1445},{"date":"2024-07-11","close":13314.6934},{"date":"2024-07-12","close":13200.6387},{"date":"2024-07-15","close":13592.3926},{"date":"2024-07-16","close":13731.2422},{"date":"2024-07-17","close":13746.1191},{"date":"2024-07-18","close":13532.8857},{"date":"2024-07-19","close":13537.8438},{"date":"2024-07-22","close":13379.1592},{"date":"2024-07-23","close":13493.2148},{"date":"2024-07-24","close":13825.4619},{"date":"2024-07-25","close":13493.2148},{"date":"2024-07-26","close":13503.1318},{"date":"2024-07-29","close":13914.7227},{"date":"2024-07-30","close":13706.4482},{"date":"2024-07-31","close":13279.9805},{"date":"2024-08-01","close":13493.2148},{"date":"2024-08-02","close":13071.707},{"date":"2024-08-05","close":11931.1553},{"date":"2024-08-06","close":12293.1562},{"date":"2024-08-07","close":12645.2393},{"date":"2024-08-08","close":12843.5957},{"date":"2024-08-09","close":12952.6924},{"date":"2024-08-12","close":13017.1582},{"date":"2024-08-13","close":13046.9121},{"date":"2024-08-14","close":13235.3506},{"date":"2024-08-16","close":13334.5293},{"date":"2024-08-19","close":13255.1865},{"date":"2024-08-20","close":13160.9668},{"date":"2024-08-21","close":13106.4189},{"date":"2024-08-22","close":12962.6104},{"date":"2024-08-23","close":12982.4463},{"date":"2024-08-26","close":12992.3643},{"date":"2024-08-27","close":13043.0},{"date":"2024-08-28","close":13017.1582},{"date":"2024-08-29","close":12952.6924},{"date":"2024-08-30","close":13032.0352},{"date":"2024-09-02","close":12873.3496},{"date":"2024-09-03","close":12888.2266},{"date":"2024-09-04","close":12481.5957},{"date":"2024-09-05","close":12382.417},{"date":"2024-09-06","close":12243.5674},{"date":"2024-09-09","close":12189.0195},{"date":"2024-09-10","close":12357.6221},{"date":"2024-09-11","close":12317.9512},{"date":"2024-09-12","close":12625.4043},{"date":"2024-09-13","close":12833.6787},{"date":"2024-09-19","close":12893.1855},{"date":"2024-09-20","close":13007.2412},{"date":"2024-09-23","close":13022.1182},{"date":"2024-09-24","close":13240.3096},{"date":"2024-09-25","close":13175.8438},{"date":"2024-09-26","close":13190.7207},{"date":"2024-09-27","close":13245.2686},{"date":"2024-09-30","close":12997.3223},{"date":"2024-10-02","close":12992.3643},{"date":"2024-10-04","close":13136.1729},{"date":"2024-10-07","close":13587.4346},{"date":"2024-10-08","close":13562.6396},{"date":"2024-10-10","close":13458.502},{"date":"2024-10-11","close":13448.584},{"date":"2024-10-14","close":13483.2969},{"date":"2024-10-15","close":13597.3516},{"date":"2024-10-16","close":13637.0234},{"date":"2024-10-17","close":13691.5713},{"date":"2024-10-18","close":13572.5576},{"date":"2024-10-21","close":13780.832},{"date":"2024-10-22","close":13919.6807},{"date":"2024-10-23","close":13756.0371},{"date":"2024-10-24","close":13741.1602},{"date":"2024-10-25","close":13691.5713},{"date":"2024-10-28","close":13587.4346},{"date":"2024-10-29","close":13622.1465},{"date":"2024-10-30","close":13604.0},{"date":"2024-10-31","close":13547.7627},{"date":"2024-11-01","close":13185.7617},{"date":"2024-11-04","close":13265.1045},{"date":"2024-11-05","close":13390.0},{"date":"2024-11-06","close":13984.1475},{"date":"2024-11-07","close":14846.999},{"date":"2024-11-08","close":15030.4785},{"date":"2024-11-11","close":15556.124},{"date":"2024-11-12","close":15332.9727},{"date":"2024-11-13","close":14842.04},{"date":"2024-11-14","close":15511.4941},{"date":"2024-11-15","close":15169.3291},{"date":"2024-11-18","close":15075.1094},{"date":"2024-11-19","close":15089.9863},{"date":"2024-11-20","close":14579.2168},{"date":"2024-11-21","close":13840.3379},{"date":"2024-11-22","close":14028.7773},{"date":"2024-11-25","close":14142.833},{"date":"2024-11-26","close":13572.5576},{"date":"2024-11-27","close":13413.8721},{"date":"2024-11-28","close":13463.4609},{"date":"2024-11-29","close":13289.8984},{"date":"2024-12-02","close":13279.9805},{"date":"2024-12-03","close":13438.666},{"date":"2024-12-04","close":13027.0762},{"date":"2024-12-05","close":12679.9512},{"date":"2024-12-06","close":12422.0879},{"date":"2024-12-09","close":11569.1543},{"date":"2024-12-10","close":12035.292},{"date":"2024-12-11","close":12417.1289},{"date":"2024-12-12","close":12784.0898},{"date":"2024-12-13","close":12873.3496},{"date":"2024-12-16","close":12853.5137},{"date":"2024-12-17","close":12620.4453},{"date":"2024-12-18","close":12684.9111},{"date":"2024-12-19","close":12585.7324},{"date":"2024-12-20","close":12436.9648},{"date":"2024-12-23","close":13012.1992},{"date":"2024-12-24","close":12952.6924},{"date":"2024-12-26","close":12903.1035},{"date":"2024-12-27","close":12739.459},{"date":"2024-12-30","close":13036.9932},{"date":"2025-01-02","close":13746.1191},{"date":"2025-01-03","close":13845.2979},{"date":"2025-01-06","close":13835.3799},{"date":"2025-01-07","close":13994.0654},{"date":"2025-01-08","close":13795.708},{"date":"2025-01-09","close":13795.708},{"date":"2025-01-10","close":13577.5156},{"date":"2025-01-13","close":13671.7354},{"date":"2025-01-14","close":13810.585},{"date":"2025-01-15","close":13875.0508},{"date":"2025-01-16","close":13914.7227},{"date":"2025-01-17","close":13914.7227},{"date":"2025-01-20","close":13741.1602},{"date":"2025-01-21","close":14172.5859},{"date":"2025-01-22","close":14465.1621},{"date":"2025-01-23","close":14271.7646},{"date":"2025-01-24","close":14802.3691},{"date":"2025-01-31","close":14549.4639},{"date":"2025-02-03","close":14058.5312},{"date":"2025-02-04","close":14663.5186},{"date":"2025-02-05","close":14767.6562},{"date":"2025-02-06","close":14876.7529},{"date":"2025-02-07","close":14802.3691},{"date":"2025-02-10","close":14737.9023},{"date":"2025-02-11","close":15223.877},{"date":"2025-02-12","close":16414.0176},{"date":"2025-02-13","close":16919.8262},{"date":"2025-02-14","close":17152.8965},{"date":"2025-02-17","close":17371.0879},{"date":"2025-02-18","close":18352.9531},{"date":"2025-02-19","close":18000.8691},{"date":"2025-02-20","close":17440.5137},{"date":"2025-02-21","close":17628.9531},{"date":"2025-02-24","close":17336.377},{"date":"2025-02-25","close":17514.8965},{"date":"2025-02-26","close":17123.1426},{"date":"2025-02-27","close":17014.0469},{"date":"2025-02-28","close":16364.4287},{"date":"2025-03-04","close":17455.3887},{"date":"2025-03-05","close":17822.3496},{"date":"2025-03-06","close":18283.5293},{"date":"2025-03-07","close":18690.1582},{"date":"2025-03-10","close":18962.9004},{"date":"2025-03-11","close":18709.9961},{"date":"2025-03-12","close":17926.4863},{"date":"2025-03-13","close":18100.0488},{"date":"2025-03-14","close":18184.3516},{"date":"2025-03-17","close":18977.7754},{"date":"2025-03-18","close":18972.8184},{"date":"2025-03-19","close":19022.4082},{"date":"2025-03-20","close":18149.6387},{"date":"2025-03-21","close":17252.0742},{"date":"2025-03-24","close":17440.5137},{"date":"2025-03-25","close":16964.457},{"date":"2025-03-26","close":16899.9902},{"date":"2025-03-27","close":16533.0312},{"date":"2025-03-28","close":16052.0156},{"date":"2025-03-31","close":15873.4941},{"date":"2025-04-01","close":16642.127},{"date":"2025-04-02","close":16399.1387},{"date":"2025-04-03","close":16528.0703},{"date":"2025-04-04","close":16478.4824},{"date":"2025-04-07","close":15124.6982},{"date":"2025-04-08","close":15640.4258},{"date":"2025-04-09","close":15263.5479},{"date":"2025-04-10","close":16354.5098},{"date":"2025-04-11","close":16766.0996},{"date":"2025-04-14","close":17326.457},{"date":"2025-04-15","close":17321.498},{"date":"2025-04-16","close":17331.416},{"date":"2025-04-17","close":17738.0469},{"date":"2025-04-18","close":17802.5137},{"date":"2025-04-21","close":17782.6777},{"date":"2025-04-22","close":18020.707},{"date":"2025-04-23","close":17946.3223},{"date":"2025-04-24","close":18154.5977},{"date":"2025-04-25","close":18293.4453},{"date":"2025-04-28","close":18471.9688},{"date":"2025-04-29","close":18312.168},{"date":"2025-04-30","close":18252.2422},{"date":"2025-05-02","close":18721.6562},{"date":"2025-05-07","close":19435.7656},{"date":"2025-05-08","close":19780.3359},{"date":"2025-05-09","close":20084.957},{"date":"2025-05-12","close":19480.7109},{"date":"2025-05-13","close":19355.8652},{"date":"2025-05-14","close":19810.2988},{"date":"2025-05-15","close":19930.1504},{"date":"2025-05-16","close":20084.957},{"date":"2025-05-19","close":19585.5801},{"date":"2025-05-20","close":19425.7793},{"date":"2025-05-21","close":20299.6895},{"date":"2025-05-22","close":20119.9121},{"date":"2025-05-23","close":20089.9512},{"date":"2025-05-26","close":20339.6387},{"date":"2025-05-27","close":20928.9043},{"date":"2025-05-28","close":20614.2969},{"date":"2025-05-29","close":20963.8613},{"date":"2025-05-30","close":20968.8555},{"date":"2025-06-02","close":21003.8105},{"date":"2025-06-04","close":21902.6895},{"date":"2025-06-05","close":21922.666},{"date":"2025-06-09","close":21638.0195},{"date":"2025-06-10","close":22876.4766},{"date":"2025-06-11","close":22731.6562},{"date":"2025-06-12","close":22916.4258},{"date":"2025-06-13","close":23211.0586},{"date":"2025-06-16","close":24599.3281},{"date":"2025-06-17","close":24404.5703},{"date":"2025-06-18","close":24254.7578},{"date":"2025-06-19","close":24519.4277},{"date":"2025-06-20","close":24379.6016},{"date":"2025-06-23","close":24544.3965},{"date":"2025-06-24","close":23945.1426},{"date":"2025-06-25","close":23420.7969},{"date":"2025-06-26","close":23350.8848},{"date":"2025-06-27","close":23570.6113},{"date":"2025-06-30","close":23290.959},{"date":"2025-07-01","close":23860.25},{"date":"2025-07-02","close":22916.4258},{"date":"2025-07-03","close":22646.7617},{"date":"2025-07-04","close":21817.7969},{"date":"2025-07-07","close":21837.7715},{"date":"2025-07-08","close":22297.1973},{"date":"2025-07-09","close":23116.1777},{"date":"2025-07-10","close":23350.8848},{"date":"2025-07-11","close":22966.3633},{"date":"2025-07-14","close":23096.2012},{"date":"2025-07-15","close":23770.3613},{"date":"2025-07-16","close":23790.3359},{"date":"2025-07-17","close":24189.8379},{"date":"2025-07-18","close":24134.9062},{"date":"2025-07-21","close":24214.8066},{"date":"2025-07-22","close":23640.5234},{"date":"2025-07-23","close":23585.5918},{"date":"2025-07-24","close":23635.5293},{"date":"2025-07-25","close":23825.293},{"date":"2025-07-28","close":23920.1738},{"date":"2025-07-29","close":24234.7832},{"date":"2025-07-30","close":23970.1133},{"date":"2025-07-31","close":24399.5762},{"date":"2025-08-01","close":23795.3301},{"date":"2025-08-04","close":23510.6855},{"date":"2025-08-05","close":23820.2988},{"date":"2025-08-06","close":23835.2812},{"date":"2025-08-07","close":23745.3926},{"date":"2025-08-08","close":22736.6504},{"date":"2025-08-11","close":22461.9922},{"date":"2025-08-12","close":22187.3359},{"date":"2025-08-13","close":22367.1113},{"date":"2025-08-14","close":22651.7559},{"date":"2025-08-18","close":22397.0742},{"date":"2025-08-19","close":21463.2383},{"date":"2025-08-20","close":21098.6934},{"date":"2025-08-21","close":21513.1758},{"date":"2025-08-22","close":22202.3164},{"date":"2025-08-25","close":22621.793},{"date":"2025-08-26","close":22362.1172},{"date":"2025-08-27","close":22207.3105},{"date":"2025-08-28","close":22322.168},{"date":"2025-08-29","close":22182.3418},{"date":"2025-09-01","close":22112.4277},{"date":"2025-09-02","close":22521.918},{"date":"2025-09-03","close":22486.9609},{"date":"2025-09-04","close":22442.0176},{"date":"2025-09-05","close":22367.1113},{"date":"2025-09-08","close":22412.0547},{"date":"2025-09-09","close":22307.1855},{"date":"2025-09-10","close":22841.5195},{"date":"2025-09-11","close":23290.959},{"date":"2025-09-12","close":23141.1465},{"date":"2025-09-15","close":23420.7969},{"date":"2025-09-16","close":24169.8633},{"date":"2025-09-17","close":24469.4902},{"date":"2025-09-18","close":24354.6328},{"date":"2025-09-19","close":24734.1602},{"date":"2025-09-22","close":24244.7695},{"date":"2025-09-23","close":24069.9883},{"date":"2025-09-24","close":24434.5332},{"date":"2025-09-25","close":24159.875},{"date":"2025-09-26","close":23710.4355},{"date":"2025-09-29","close":23880.2246},{"date":"2025-09-30","close":24124.9199},{"date":"2025-10-01","close":24084.9688},{"date":"2025-10-02","close":24089.9629},{"date":"2025-10-10","close":23955.1309},{"date":"2025-10-13","close":23505.6914},{"date":"2025-10-14","close":22666.7383},{"date":"2025-10-15","close":23470.7344},{"date":"2025-10-16","close":22986.3398},{"date":"2025-10-17","close":22157.373},{"date":"2025-10-20","close":22791.582},{"date":"2025-10-21","close":22981.3457},{"date":"2025-10-22","close":23430.7852},{"date":"2025-10-23","close":23350.8848},{"date":"2025-10-24","close":23256.002},{"date":"2025-10-27","close":24114.9316},{"date":"2025-10-28","close":23525.666},{"date":"2025-10-29","close":23520.6719},{"date":"2025-10-30","close":24000.0742},{"date":"2025-10-31","close":23740.3984},{"date":"2025-11-03","close":24069.9883},{"date":"2025-11-04","close":23650.5117},{"date":"2025-11-05","close":22501.9434},{"date":"2025-11-06","close":22307.1855},{"date":"2025-11-07","close":21498.1953},{"date":"2025-11-10","close":22102.4414},{"date":"2025-11-11","close":22072.4785},{"date":"2025-11-12","close":22397.0742},{"date":"2025-11-13","close":22372.1055},{"date":"2025-11-14","close":22127.4102},{"date":"2025-11-17","close":22826.5391},{"date":"2025-11-18","close":22047.5098},{"date":"2025-11-19","close":21797.8203},{"date":"2025-11-20","close":22297.1973},{"date":"2025-11-21","close":21583.0879},{"date":"2025-11-24","close":21188.5801},{"date":"2025-11-25","close":21463.2383},{"date":"2025-11-26","close":21078.7168},{"date":"2025-11-27","close":20903.9355},{"date":"2025-11-28","close":20933.8984},{"date":"2025-12-01","close":20554.3711},{"date":"2025-12-02","close":20559.3652},{"date":"2025-12-03","close":21248.5059},{"date":"2025-12-04","close":21103.6855},{"date":"2025-12-05","close":21323.4121},{"date":"2025-12-08","close":21847.7578},{"date":"2025-12-09","close":21812.8027},{"date":"2025-12-10","close":21702.9395},{"date":"2025-12-11","close":21842.7656},{"date":"2025-12-12","close":23320.9219},{"date":"2025-12-15","close":23445.7656},{"date":"2025-12-16","close":22651.7559},{"date":"2025-12-17","close":22816.5508},{"date":"2025-12-18","close":23256.002},{"date":"2025-12-19","close":23965.1191},{"date":"2025-12-22","close":26152.3906},{"date":"2025-12-23","close":24898.9551},{"date":"2025-12-24","close":25483.2266},{"date":"2025-12-26","close":25063.748},{"date":"2025-12-29","close":26072.4902},{"date":"2025-12-30","close":26347.1484},{"date":"2026-01-02","close":28549.4023},{"date":"2026-01-05","close":30312.2051},{"date":"2026-01-06","close":31041.2949},{"date":"2026-01-07","close":30961.3945},{"date":"2026-01-08","close":32704.2227},{"date":"2026-01-09","close":34337.1875},{"date":"2026-01-12","close":35950.1758},{"date":"2026-01-13","close":36579.3906},{"date":"2026-01-14","close":36279.7656},{"date":"2026-01-15","close":37008.8555},{"date":"2026-01-16","close":35810.3477},{"date":"2026-01-19","close":36684.2578},{"date":"2026-01-20","close":38746.6875},{"date":"2026-01-21","close":38921.4688},{"date":"2026-01-22","close":38302.2422},{"date":"2026-01-23","close":38656.8008},{"date":"2026-01-26","close":38781.6445},{"date":"2026-01-27","close":38087.5078},{"date":"2026-01-28","close":39111.2344},{"date":"2026-01-29","close":42646.8242},{"date":"2026-01-30","close":42846.5742},{"date":"2026-02-02","close":41398.3828},{"date":"2026-02-03","close":45293.5234},{"date":"2026-02-04","close":45473.3008},{"date":"2026-02-05","close":41183.6484},{"date":"2026-02-06","close":41298.5078},{"date":"2026-02-09","close":44769.1797},{"date":"2026-02-10","close":42716.7383},{"date":"2026-02-11","close":43131.2227},{"date":"2026-02-12","close":43246.0781},{"date":"2026-02-13","close":43246.0781},{"date":"2026-02-19","close":42841.582},{"date":"2026-02-20","close":43490.7734},{"date":"2026-02-23","close":41757.9336},{"date":"2026-02-24","close":42227.3477},{"date":"2026-02-25","close":43505.7539},{"date":"2026-02-26","close":43705.5039},{"date":"2026-02-27","close":43565.6797},{"date":"2026-03-03","close":45113.75},{"date":"2026-03-04","close":38142.4414},{"date":"2026-03-05","close":45033.8477},{"date":"2026-03-06","close":46541.9688},{"date":"2026-03-09","close":44988.9062},{"date":"2026-03-10","close":47420.8711},{"date":"2026-03-11","close":48264.8203},{"date":"2026-03-12","close":49353.4609},{"date":"2026-03-13","close":48339.7266},{"date":"2026-03-16","close":47930.2383},{"date":"2026-03-17","close":47360.9453},{"date":"2026-03-18","close":46936.4766},{"date":"2026-03-19","close":45942.7148},{"date":"2026-03-20","close":44889.0273},{"date":"2026-03-23","close":42317.2344},{"date":"2026-03-24","close":45683.0391},{"date":"2026-03-25","close":48464.5703},{"date":"2026-03-26","close":46831.6055},{"date":"2026-03-27","close":46377.1719},{"date":"2026-03-30","close":43845.332},{"date":"2026-03-31","close":40524.4727},{"date":"2026-04-01","close":45593.1523},{"date":"2026-04-02","close":44744.2109},{"date":"2026-04-03","close":45223.6133},{"date":"2026-04-06","close":43670.5469},{"date":"2026-04-07","close":43980.1641},{"date":"2026-04-08","close":45792.9023},{"date":"2026-04-09","close":45153.6992},{"date":"2026-04-10","close":45663.0625},{"date":"2026-04-13","close":46531.9805},{"date":"2026-04-14","close":47365.9414},{"date":"2026-04-15","close":48010.1367},{"date":"2026-04-16","close":48040.1016},{"date":"2026-04-17","close":49203.6484},{"date":"2026-04-20","close":48434.6094},{"date":"2026-04-21","close":48169.9375},{"date":"2026-04-22","close":48834.1094},{"date":"2026-04-23","close":47880.3008},{"date":"2026-04-24","close":47600.6484},{"date":"2026-04-27","close":48519.5039},{"date":"2026-04-28","close":48120.0},{"date":"2026-04-29","close":47530.0},{"date":"2026-04-30","close":46410.0},{"date":"2026-05-04","close":47805.0},{"date":"2026-05-06","close":48115.0},{"date":"2026-05-07","close":45525.0},{"date":"2026-05-08","close":46650.0},{"date":"2026-05-11","close":49265.0},{"date":"2026-05-12","close":46690.0},{"date":"2026-05-13","close":46410.0},{"date":"2026-05-14","close":46020.0},{"date":"2026-05-15","close":44470.0},{"date":"2026-05-18","close":48210.0},{"date":"2026-05-19","close":46020.0},{"date":"2026-05-20","close":42500.0},{"date":"2026-05-21","close":44635.0},{"date":"2026-05-22","close":46655.0},{"date":"2026-05-26","close":48570.0},{"date":"2026-05-27","close":46260.0},{"date":"2026-05-28","close":44955.0},{"date":"2026-05-29","close":42680.0},{"date":"2026-06-01","close":40395.0},{"date":"2026-06-02","close":38750.0},{"date":"2026-06-04","close":38575.0},{"date":"2026-06-05","close":37000.0},{"date":"2026-06-08","close":34525.0},{"date":"2026-06-09","close":35535.0},{"date":"2026-06-10","close":36580.0},{"date":"2026-06-11","close":38135.0},{"date":"2026-06-12","close":38140.0},{"date":"2026-06-15","close":37240.0},{"date":"2026-06-16","close":38540.0},{"date":"2026-06-17","close":38030.0},{"date":"2026-06-18","close":35820.0},{"date":"2026-06-19","close":33610.0},{"date":"2026-06-22","close":33120.0},{"date":"2026-06-23","close":30100.0},{"date":"2026-06-24","close":30720.0},{"date":"2026-06-25","close":29165.0},{"date":"2026-06-26","close":27630.0},{"date":"2026-06-29","close":29800.0},{"date":"2026-06-30","close":29700.0},{"date":"2026-07-01","close":31555.0},{"date":"2026-07-02","close":29980.0},{"date":"2026-07-03","close":30690.0},{"date":"2026-07-06","close":30995.0},{"date":"2026-07-07","close":28860.0},{"date":"2026-07-08","close":26520.0},{"date":"2026-07-09","close":26690.0},{"date":"2026-07-10","close":28410.0},{"date":"2026-07-13","close":26790.0},{"date":"2026-07-14","close":25495.0},{"date":"2026-07-15","close":27065.0},{"date":"2026-07-16","close":26510.0},{"date":"2026-07-20","close":24945.0},{"date":"2026-07-21","close":24815.0},{"date":"2026-07-22","close":25190.0},{"date":"2026-07-23","close":27260.0},{"date":"2026-07-24","close":26565.0},{"date":"2026-07-27","close":25200.0},{"date":"2026-07-28","close":23690.0},{"date":"2026-07-29","close":21310.0},{"date":"2026-07-30","close":21130.0},{"date":"2026-07-31","close":23760.0},{"date":"2026-08-03","close":24265.0},{"date":"2026-08-04","close":27005.0},{"date":"2026-08-05","close":27635.0},{"date":"2026-08-06","close":27540.0},{"date":"2026-08-07","close":28325.0},{"date":"2026-08-10","close":30740.0},{"date":"2026-08-11","close":29360.0},{"date":"2026-08-12","close":30270.0},{"date":"2026-08-13","close":30900.0},{"date":"2026-08-14","close":30935.0},{"date":"2026-08-18","close":29765.0},{"date":"2026-08-19","close":28895.0},{"date":"2026-08-20","close":28670.0},{"date":"2026-08-21","close":26815.0},{"date":"2026-08-24","close":26845.0},{"date":"2026-08-25","close":27300.0},{"date":"2026-08-26","close":27100.0},{"date":"2026-08-27","close":27950.0},{"date":"2026-08-28","close":27390.0},{"date":"2026-08-31","close":26830.0},{"date":"2026-09-01","close":26150.0},{"date":"2026-09-02","close":25295.0},{"date":"2026-09-03","close":24935.0},{"date":"2026-09-04","close":25850.0},{"date":"2026-09-07","close":25935.0},{"date":"2026-09-08","close":26040.0},{"date":"2026-09-09","close":26605.0},{"date":"2026-09-10","close":26865.0},{"date":"2026-09-11","close":26380.0},{"date":"2026-09-14","close":27050.0},{"date":"2026-09-15","close":26465.0},{"date":"2026-09-16","close":26515.0},{"date":"2026-09-17","close":28610.0},{"date":"2026-09-18","close":29300.0},{"date":"2026-09-21","close":28345.0},{"date":"2026-09-22","close":28285.0},{"date":"2026-09-23","close":28310.0},{"date":"2026-09-28","close":27995.0},{"date":"2026-09-29","close":27445.0},{"date":"2026-09-30","close":27500.0},{"date":"2026-10-01","close":28620.0},{"date":"2026-10-02","close":30300.0},{"date":"2026-10-06","close":30325.0},{"date":"2026-10-07","close":28665.0},{"date":"2026-10-08","close":27590.0},{"date":"2026-10-12","close":25820.0},{"date":"2026-10-13","close":25205.0},{"date":"2026-10-14","close":25285.0},{"date":"2026-10-15","close":23320.0},{"date":"2026-10-16","close":24450.0},{"date":"2026-10-19","close":25890.0},{"date":"2026-10-20","close":24000.0},{"date":"2026-10-21","close":24125.0},{"date":"2026-10-22","close":23435.0},{"date":"2026-10-23","close":22470.0}],"chart_data":[{"date":"2024-10-23","open":13939,"high":13939,"low":13756,"close":13756,"volume":13016},{"date":"2024-10-24","open":13741,"high":13870,"low":13711,"close":13741,"volume":12724},{"date":"2024-10-25","open":13780,"high":13864,"low":13632,"close":13692,"volume":10401},{"date":"2024-10-28","open":13691,"high":13691,"low":13528,"close":13587,"volume":5557},{"date":"2024-10-29","open":13562,"high":13726,"low":13557,"close":13622,"volume":889357},{"date":"2024-10-30","open":13638,"high":13708,"low":13589,"close":13604,"volume":6492},{"date":"2024-10-31","open":13637,"high":13642,"low":13404,"close":13548,"volume":29054},{"date":"2024-11-01","open":13572,"high":13572,"low":13176,"close":13186,"volume":2050177},{"date":"2024-11-04","open":13304,"high":13359,"low":13140,"close":13265,"volume":871213},{"date":"2024-11-05","open":13265,"high":13653,"low":13201,"close":13390,"volume":2189800},{"date":"2024-11-06","open":13453,"high":13984,"low":13409,"close":13984,"volume":33319},{"date":"2024-11-07","open":14573,"high":14847,"low":14381,"close":14847,"volume":159643},{"date":"2024-11-08","open":14901,"high":15173,"low":14772,"close":15030,"volume":60145},{"date":"2024-11-11","open":15154,"high":15556,"low":15154,"close":15556,"volume":139705},{"date":"2024-11-12","open":15635,"high":15754,"low":15313,"close":15333,"volume":59965},{"date":"2024-11-13","open":15327,"high":15431,"low":14767,"close":14842,"volume":57186},{"date":"2024-11-14","open":15045,"high":15575,"low":14975,"close":15511,"volume":56555},{"date":"2024-11-15","open":15362,"high":15387,"low":14877,"close":15169,"volume":42568},{"date":"2024-11-18","open":15129,"high":15328,"low":14935,"close":15075,"volume":36220},{"date":"2024-11-19","open":15109,"high":15194,"low":14871,"close":15090,"volume":40700},{"date":"2024-11-20","open":15070,"high":15070,"low":14469,"close":14579,"volume":81602},{"date":"2024-11-21","open":14525,"high":14544,"low":13825,"close":13840,"volume":51007},{"date":"2024-11-22","open":13939,"high":14187,"low":13919,"close":14029,"volume":114422},{"date":"2024-11-25","open":14088,"high":14197,"low":13859,"close":14143,"volume":38359},{"date":"2024-11-26","open":14058,"high":14058,"low":13528,"close":13573,"volume":39443},{"date":"2024-11-27","open":13513,"high":13597,"low":13379,"close":13414,"volume":30359},{"date":"2024-11-28","open":13414,"high":13626,"low":13349,"close":13463,"volume":42207},{"date":"2024-11-29","open":13488,"high":13523,"low":13205,"close":13290,"volume":31327},{"date":"2024-12-02","open":13364,"high":13433,"low":13210,"close":13280,"volume":16641},{"date":"2024-12-03","open":13304,"high":13483,"low":13304,"close":13439,"volume":25165},{"date":"2024-12-04","open":13091,"high":13369,"low":12957,"close":13027,"volume":43104},{"date":"2024-12-05","open":13105,"high":13105,"low":12565,"close":12680,"volume":31518},{"date":"2024-12-06","open":12680,"high":12709,"low":12084,"close":12422,"volume":45565},{"date":"2024-12-09","open":12095,"high":12095,"low":11549,"close":11569,"volume":41919},{"date":"2024-12-10","open":11698,"high":12064,"low":11653,"close":12035,"volume":23635},{"date":"2024-12-11","open":12070,"high":12491,"low":12035,"close":12417,"volume":19858},{"date":"2024-12-12","open":12585,"high":12838,"low":12550,"close":12784,"volume":21005},{"date":"2024-12-13","open":12853,"high":12877,"low":12576,"close":12873,"volume":18989},{"date":"2024-12-16","open":12912,"high":12996,"low":12754,"close":12854,"volume":13167},{"date":"2024-12-17","open":12883,"high":12883,"low":12526,"close":12620,"volume":38065},{"date":"2024-12-18","open":12650,"high":12789,"low":12610,"close":12685,"volume":8409},{"date":"2024-12-19","open":12397,"high":12725,"low":12362,"close":12586,"volume":9747},{"date":"2024-12-20","open":12665,"high":12665,"low":12347,"close":12437,"volume":13740},{"date":"2024-12-23","open":12556,"high":13071,"low":12556,"close":13012,"volume":24159},{"date":"2024-12-24","open":13047,"high":13135,"low":12863,"close":12953,"volume":13992},{"date":"2024-12-26","open":13007,"high":13066,"low":12878,"close":12903,"volume":13933},{"date":"2024-12-27","open":12942,"high":13007,"low":12630,"close":12739,"volume":19775},{"date":"2024-12-30","open":12709,"high":13041,"low":12606,"close":13037,"volume":16481},{"date":"2025-01-02","open":13032,"high":13760,"low":13032,"close":13746,"volume":37704},{"date":"2025-01-03","open":13825,"high":13864,"low":13637,"close":13845,"volume":33945},{"date":"2025-01-06","open":13849,"high":13993,"low":13825,"close":13835,"volume":21634},{"date":"2025-01-07","open":13909,"high":14083,"low":13909,"close":13994,"volume":18895},{"date":"2025-01-08","open":13900,"high":13900,"low":13681,"close":13796,"volume":33728},{"date":"2025-01-09","open":13711,"high":13800,"low":13378,"close":13796,"volume":17681},{"date":"2025-01-10","open":13790,"high":13795,"low":13483,"close":13578,"volume":18599},{"date":"2025-01-13","open":13523,"high":13771,"low":13523,"close":13672,"volume":21066},{"date":"2025-01-14","open":13671,"high":13865,"low":13671,"close":13811,"volume":41134},{"date":"2025-01-15","open":13919,"high":14018,"low":13860,"close":13875,"volume":24236},{"date":"2025-01-16","open":13929,"high":13984,"low":13785,"close":13915,"volume":30361},{"date":"2025-01-17","open":13914,"high":13939,"low":13741,"close":13915,"volume":15702},{"date":"2025-01-20","open":14004,"high":14004,"low":13696,"close":13741,"volume":16838},{"date":"2025-01-21","open":14048,"high":14296,"low":13999,"close":14173,"volume":38713},{"date":"2025-01-22","open":14435,"high":14599,"low":14286,"close":14465,"volume":54233},{"date":"2025-01-23","open":14514,"high":14608,"low":14262,"close":14272,"volume":27509},{"date":"2025-01-24","open":14410,"high":14911,"low":14271,"close":14802,"volume":294732},{"date":"2025-01-31","open":14802,"high":14827,"low":14470,"close":14549,"volume":39927},{"date":"2025-02-03","open":14276,"high":14281,"low":13974,"close":14059,"volume":34740},{"date":"2025-02-04","open":14227,"high":14826,"low":14227,"close":14664,"volume":37797},{"date":"2025-02-05","open":14782,"high":14827,"low":14584,"close":14768,"volume":11441},{"date":"2025-02-06","open":14767,"high":14906,"low":14564,"close":14877,"volume":26883},{"date":"2025-02-07","open":15020,"high":15328,"low":14772,"close":14802,"volume":39155},{"date":"2025-02-10","open":14797,"high":14867,"low":14524,"close":14738,"volume":24788},{"date":"2025-02-11","open":15109,"high":15353,"low":14975,"close":15224,"volume":68343},{"date":"2025-02-12","open":15387,"high":16463,"low":15268,"close":16414,"volume":109895},{"date":"2025-02-13","open":16393,"high":17014,"low":16230,"close":16920,"volume":78177},{"date":"2025-02-14","open":17028,"high":17257,"low":16790,"close":17153,"volume":85156},{"date":"2025-02-17","open":17107,"high":17639,"low":17004,"close":17371,"volume":80930},{"date":"2025-02-18","open":17832,"high":18482,"low":17644,"close":18353,"volume":133843},{"date":"2025-02-19","open":18436,"high":19116,"low":17703,"close":18001,"volume":203104},{"date":"2025-02-20","open":17812,"high":17822,"low":17143,"close":17441,"volume":278988},{"date":"2025-02-21","open":17256,"high":17728,"low":17138,"close":17629,"volume":34915},{"date":"2025-02-24","open":17504,"high":17618,"low":17173,"close":17336,"volume":46282},{"date":"2025-02-25","open":17092,"high":17519,"low":16999,"close":17515,"volume":39372},{"date":"2025-02-26","open":17530,"high":17584,"low":17068,"close":17123,"volume":51266},{"date":"2025-02-27","open":17252,"high":17455,"low":17004,"close":17014,"volume":25397},{"date":"2025-02-28","open":16810,"high":17014,"low":16364,"close":16364,"volume":46869},{"date":"2025-03-04","open":16538,"high":17474,"low":16414,"close":17455,"volume":55773},{"date":"2025-03-05","open":17569,"high":17851,"low":17386,"close":17822,"volume":61426},{"date":"2025-03-06","open":18130,"high":18585,"low":18000,"close":18284,"volume":61200},{"date":"2025-03-07","open":18259,"high":18829,"low":18095,"close":18690,"volume":59669},{"date":"2025-03-10","open":18913,"high":19280,"low":18476,"close":18963,"volume":70836},{"date":"2025-03-11","open":18963,"high":18963,"low":18337,"close":18710,"volume":64213},{"date":"2025-03-12","open":18591,"high":18833,"low":17792,"close":17926,"volume":117478},{"date":"2025-03-13","open":18124,"high":18447,"low":18080,"close":18100,"volume":35019},{"date":"2025-03-14","open":18089,"high":18313,"low":18031,"close":18184,"volume":42040},{"date":"2025-03-17","open":18363,"high":19141,"low":18264,"close":18978,"volume":50833},{"date":"2025-03-18","open":19339,"high":19582,"low":18843,"close":18973,"volume":54343},{"date":"2025-03-19","open":19215,"high":19334,"low":18849,"close":19022,"volume":36183},{"date":"2025-03-20","open":19067,"high":19067,"low":18085,"close":18150,"volume":66991},{"date":"2025-03-21","open":17157,"high":17609,"low":16880,"close":17252,"volume":70748},{"date":"2025-03-24","open":17441,"high":17608,"low":17222,"close":17441,"volume":28169},{"date":"2025-03-25","open":17574,"high":17644,"low":16821,"close":16964,"volume":31040},{"date":"2025-03-26","open":16964,"high":17073,"low":16651,"close":16900,"volume":38999},{"date":"2025-03-27","open":16900,"high":16978,"low":16468,"close":16533,"volume":39386},{"date":"2025-03-28","open":16582,"high":16795,"low":15977,"close":16052,"volume":26209},{"date":"2025-03-31","open":15620,"high":16036,"low":15581,"close":15873,"volume":29476},{"date":"2025-04-01","open":16201,"high":16756,"low":16201,"close":16642,"volume":29367},{"date":"2025-04-02","open":16766,"high":16890,"low":16319,"close":16399,"volume":30780},{"date":"2025-04-03","open":16022,"high":16667,"low":16022,"close":16528,"volume":25665},{"date":"2025-04-04","open":16607,"high":16761,"low":16017,"close":16478,"volume":21855},{"date":"2025-04-07","open":15863,"high":15863,"low":15125,"close":15125,"volume":41106},{"date":"2025-04-08","open":15635,"high":15878,"low":15531,"close":15640,"volume":29039},{"date":"2025-04-09","open":15838,"high":15838,"low":15129,"close":15264,"volume":23860},{"date":"2025-04-10","open":16220,"high":16363,"low":15878,"close":16355,"volume":26045},{"date":"2025-04-11","open":16022,"high":16810,"low":16022,"close":16766,"volume":17878},{"date":"2025-04-14","open":17068,"high":17405,"low":16741,"close":17326,"volume":18061},{"date":"2025-04-15","open":17450,"high":17450,"low":17078,"close":17321,"volume":26127},{"date":"2025-04-16","open":17326,"high":17638,"low":17183,"close":17331,"volume":31689},{"date":"2025-04-17","open":17529,"high":17782,"low":17425,"close":17738,"volume":62938},{"date":"2025-04-18","open":17738,"high":17960,"low":17723,"close":17803,"volume":23139},{"date":"2025-04-21","open":17907,"high":18084,"low":17643,"close":17783,"volume":18758},{"date":"2025-04-22","open":17663,"high":18145,"low":17608,"close":18021,"volume":19386},{"date":"2025-04-23","open":18114,"high":18298,"low":17921,"close":17946,"volume":20891},{"date":"2025-04-24","open":18130,"high":18174,"low":17911,"close":18155,"volume":22841},{"date":"2025-04-25","open":18140,"high":18392,"low":18095,"close":18293,"volume":28155},{"date":"2025-04-28","open":18491,"high":18799,"low":18288,"close":18472,"volume":22903},{"date":"2025-04-29","open":18427,"high":18427,"low":17928,"close":18312,"volume":14957},{"date":"2025-04-30","open":18307,"high":18477,"low":17943,"close":18252,"volume":18415},{"date":"2025-05-02","open":18252,"high":18876,"low":18157,"close":18722,"volume":68615},{"date":"2025-05-07","open":18981,"high":19436,"low":18981,"close":19436,"volume":27891},{"date":"2025-05-08","open":19556,"high":20215,"low":19276,"close":19780,"volume":40402},{"date":"2025-05-09","open":20035,"high":20330,"low":19925,"close":20085,"volume":130118},{"date":"2025-05-12","open":20260,"high":20435,"low":19356,"close":19481,"volume":39452},{"date":"2025-05-13","open":19256,"high":19566,"low":18936,"close":19356,"volume":58293},{"date":"2025-05-14","open":19546,"high":19925,"low":19546,"close":19810,"volume":33727},{"date":"2025-05-15","open":19890,"high":19975,"low":19646,"close":19930,"volume":17604},{"date":"2025-05-16","open":20145,"high":20220,"low":19905,"close":20085,"volume":27747},{"date":"2025-05-19","open":19820,"high":19915,"low":19406,"close":19586,"volume":18580},{"date":"2025-05-20","open":19780,"high":19780,"low":19406,"close":19426,"volume":100973},{"date":"2025-05-21","open":20190,"high":20360,"low":19985,"close":20300,"volume":65820},{"date":"2025-05-22","open":20270,"high":20270,"low":20005,"close":20120,"volume":30743},{"date":"2025-05-23","open":20175,"high":20175,"low":19840,"close":20090,"volume":28173},{"date":"2025-05-26","open":20090,"high":20340,"low":19930,"close":20340,"volume":20490},{"date":"2025-05-27","open":20554,"high":20929,"low":20385,"close":20929,"volume":37050},{"date":"2025-05-28","open":20974,"high":21353,"low":20514,"close":20614,"volume":37327},{"date":"2025-05-29","open":20684,"high":21069,"low":20684,"close":20964,"volume":23715},{"date":"2025-05-30","open":20919,"high":21099,"low":20534,"close":20969,"volume":46797},{"date":"2025-06-02","open":20979,"high":21134,"low":20774,"close":21004,"volume":28893},{"date":"2025-06-04","open":21199,"high":22127,"low":21149,"close":21903,"volume":53854},{"date":"2025-06-05","open":21973,"high":22167,"low":21703,"close":21923,"volume":48605},{"date":"2025-06-09","open":22092,"high":22092,"low":21503,"close":21638,"volume":87511},{"date":"2025-06-10","open":21903,"high":22876,"low":21648,"close":22876,"volume":51463},{"date":"2025-06-11","open":23156,"high":23156,"low":22462,"close":22732,"volume":101425},{"date":"2025-06-12","open":22817,"high":23026,"low":22672,"close":22916,"volume":37140},{"date":"2025-06-13","open":22916,"high":23216,"low":22637,"close":23211,"volume":45505},{"date":"2025-06-16","open":23421,"high":24599,"low":23421,"close":24599,"volume":84830},{"date":"2025-06-17","open":24355,"high":24699,"low":23950,"close":24405,"volume":54466},{"date":"2025-06-18","open":24809,"high":24869,"low":24150,"close":24255,"volume":44901},{"date":"2025-06-19","open":24235,"high":24579,"low":23970,"close":24519,"volume":44179},{"date":"2025-06-20","open":24514,"high":24569,"low":24080,"close":24380,"volume":33464},{"date":"2025-06-23","open":24754,"high":24859,"low":24380,"close":24544,"volume":27270},{"date":"2025-06-24","open":24265,"high":24479,"low":23646,"close":23945,"volume":61034},{"date":"2025-06-25","open":23945,"high":24185,"low":23271,"close":23421,"volume":62790},{"date":"2025-06-26","open":23496,"high":23885,"low":22727,"close":23351,"volume":46035},{"date":"2025-06-27","open":23670,"high":24200,"low":23421,"close":23571,"volume":40568},{"date":"2025-06-30","open":23556,"high":23651,"low":23281,"close":23291,"volume":52876},{"date":"2025-07-01","open":23641,"high":24270,"low":23641,"close":23860,"volume":43192},{"date":"2025-07-02","open":23890,"high":23890,"low":22602,"close":22916,"volume":47368},{"date":"2025-07-03","open":23011,"high":23201,"low":22542,"close":22647,"volume":25963},{"date":"2025-07-04","open":22647,"high":22797,"low":21718,"close":21818,"volume":41472},{"date":"2025-07-07","open":21538,"high":21923,"low":21453,"close":21838,"volume":25940},{"date":"2025-07-08","open":21913,"high":22297,"low":21823,"close":22297,"volume":24279},{"date":"2025-07-09","open":22767,"high":23221,"low":22637,"close":23116,"volume":29727},{"date":"2025-07-10","open":23251,"high":23546,"low":23031,"close":23351,"volume":21731},{"date":"2025-07-11","open":23511,"high":23571,"low":22956,"close":22966,"volume":16490},{"date":"2025-07-14","open":22936,"high":23416,"low":22936,"close":23096,"volume":13316},{"date":"2025-07-15","open":23021,"high":23810,"low":23021,"close":23770,"volume":25289},{"date":"2025-07-16","open":23830,"high":24005,"low":23421,"close":23790,"volume":28590},{"date":"2025-07-17","open":23920,"high":24190,"low":23680,"close":24190,"volume":25254},{"date":"2025-07-18","open":24120,"high":24230,"low":23900,"close":24135,"volume":25369},{"date":"2025-07-21","open":24135,"high":24315,"low":24015,"close":24215,"volume":30517},{"date":"2025-07-22","open":24165,"high":24165,"low":23506,"close":23641,"volume":23425},{"date":"2025-07-23","open":23925,"high":23925,"low":23346,"close":23586,"volume":14711},{"date":"2025-07-24","open":23566,"high":23940,"low":23526,"close":23636,"volume":47400},{"date":"2025-07-25","open":23675,"high":24025,"low":23531,"close":23825,"volume":21958},{"date":"2025-07-28","open":24175,"high":24180,"low":23660,"close":23920,"volume":31980},{"date":"2025-07-29","open":23880,"high":24469,"low":23566,"close":24235,"volume":27348},{"date":"2025-07-30","open":24200,"high":24200,"low":23780,"close":23970,"volume":29396},{"date":"2025-07-31","open":24005,"high":24639,"low":23935,"close":24400,"volume":48175},{"date":"2025-08-01","open":24884,"high":24884,"low":23471,"close":23795,"volume":52711},{"date":"2025-08-04","open":23456,"high":23710,"low":22996,"close":23511,"volume":19540},{"date":"2025-08-05","open":23700,"high":24010,"low":23700,"close":23820,"volume":20137},{"date":"2025-08-06","open":23651,"high":23870,"low":23611,"close":23835,"volume":21045},{"date":"2025-08-07","open":24015,"high":24030,"low":23680,"close":23745,"volume":15848},{"date":"2025-08-08","open":23236,"high":23690,"low":22707,"close":22737,"volume":52139},{"date":"2025-08-11","open":22582,"high":22732,"low":22402,"close":22462,"volume":35213},{"date":"2025-08-12","open":22492,"high":22632,"low":22107,"close":22187,"volume":25072},{"date":"2025-08-13","open":22187,"high":22367,"low":21763,"close":22367,"volume":35219},{"date":"2025-08-14","open":22367,"high":22682,"low":22352,"close":22652,"volume":17262},{"date":"2025-08-18","open":22672,"high":22672,"low":22287,"close":22397,"volume":16658},{"date":"2025-08-19","open":22427,"high":22427,"low":21388,"close":21463,"volume":36742},{"date":"2025-08-20","open":21179,"high":21179,"low":20639,"close":21099,"volume":31845},{"date":"2025-08-21","open":21204,"high":21593,"low":21204,"close":21513,"volume":21881},{"date":"2025-08-22","open":21763,"high":22397,"low":21763,"close":22202,"volume":27011},{"date":"2025-08-25","open":22457,"high":22627,"low":22302,"close":22622,"volume":15446},{"date":"2025-08-26","open":22692,"high":22692,"low":22262,"close":22362,"volume":9631},{"date":"2025-08-27","open":22412,"high":22442,"low":22053,"close":22207,"volume":12845},{"date":"2025-08-28","open":22122,"high":22507,"low":22102,"close":22322,"volume":9410},{"date":"2025-08-29","open":22422,"high":22492,"low":22082,"close":22182,"volume":10635},{"date":"2025-09-01","open":22132,"high":22487,"low":22077,"close":22112,"volume":14389},{"date":"2025-09-02","open":22142,"high":22747,"low":22127,"close":22522,"volume":10564},{"date":"2025-09-03","open":22522,"high":22727,"low":22367,"close":22487,"volume":22202},{"date":"2025-09-04","open":22452,"high":22507,"low":22337,"close":22442,"volume":11528},{"date":"2025-09-05","open":22542,"high":22542,"low":22242,"close":22367,"volume":10900},{"date":"2025-09-08","open":22442,"high":22587,"low":22282,"close":22412,"volume":17653},{"date":"2025-09-09","open":22572,"high":22572,"low":22282,"close":22307,"volume":9768},{"date":"2025-09-10","open":22507,"high":22842,"low":22467,"close":22842,"volume":27799},{"date":"2025-09-11","open":22896,"high":23396,"low":22896,"close":23291,"volume":31697},{"date":"2025-09-12","open":23461,"high":23461,"low":23046,"close":23141,"volume":29914},{"date":"2025-09-15","open":23371,"high":23755,"low":23271,"close":23421,"volume":27861},{"date":"2025-09-16","open":23421,"high":24175,"low":23421,"close":24170,"volume":58806},{"date":"2025-09-17","open":24170,"high":24604,"low":23930,"close":24469,"volume":50155},{"date":"2025-09-18","open":24564,"high":24714,"low":24225,"close":24355,"volume":261086},{"date":"2025-09-19","open":24514,"high":24734,"low":24210,"close":24734,"volume":34487},{"date":"2025-09-22","open":24754,"high":24754,"low":24055,"close":24245,"volume":26331},{"date":"2025-09-23","open":24245,"high":24315,"low":23950,"close":24070,"volume":26120},{"date":"2025-09-24","open":24005,"high":24654,"low":24005,"close":24435,"volume":25532},{"date":"2025-09-25","open":24534,"high":24689,"low":24080,"close":24160,"volume":14522},{"date":"2025-09-26","open":24315,"high":24315,"low":23451,"close":23710,"volume":15073},{"date":"2025-09-29","open":23795,"high":24020,"low":23780,"close":23880,"volume":30537},{"date":"2025-09-30","open":23970,"high":24295,"low":23880,"close":24125,"volume":19700},{"date":"2025-10-01","open":24125,"high":24370,"low":23880,"close":24085,"volume":15885},{"date":"2025-10-02","open":24220,"high":24220,"low":23660,"close":24090,"volume":13290},{"date":"2025-10-10","open":23985,"high":23985,"low":23321,"close":23955,"volume":39440},{"date":"2025-10-13","open":23621,"high":23830,"low":23331,"close":23506,"volume":24482},{"date":"2025-10-14","open":23506,"high":23536,"low":22477,"close":22667,"volume":161737},{"date":"2025-10-15","open":23036,"high":23471,"low":22852,"close":23471,"volume":129174},{"date":"2025-10-16","open":23401,"high":23401,"low":22827,"close":22986,"volume":138682},{"date":"2025-10-17","open":22717,"high":22861,"low":22072,"close":22157,"volume":41741},{"date":"2025-10-20","open":22257,"high":22792,"low":22257,"close":22792,"volume":38395},{"date":"2025-10-21","open":23141,"high":23296,"low":22812,"close":22981,"volume":27597},{"date":"2025-10-22","open":23071,"high":23431,"low":22682,"close":23431,"volume":20170},{"date":"2025-10-23","open":23386,"high":23675,"low":23031,"close":23351,"volume":28256},{"date":"2025-10-24","open":23526,"high":23526,"low":22971,"close":23256,"volume":32123},{"date":"2025-10-27","open":23421,"high":24190,"low":23421,"close":24115,"volume":40838},{"date":"2025-10-28","open":24115,"high":24115,"low":23451,"close":23526,"volume":37437},{"date":"2025-10-29","open":23810,"high":23930,"low":23351,"close":23521,"volume":26868},{"date":"2025-10-30","open":24260,"high":24569,"low":23845,"close":24000,"volume":67629},{"date":"2025-10-31","open":24075,"high":24075,"low":23561,"close":23740,"volume":21143},{"date":"2025-11-03","open":24075,"high":24280,"low":24020,"close":24070,"volume":30840,"rsi_14":61.53,"sma_20":23520.5,"sma_60":23180.25,"sma_120":22832.12},{"date":"2025-11-04","open":24215,"high":24215,"low":23631,"close":23651,"volume":31766,"rsi_14":51.58,"sma_20":23496.75,"sma_60":23182.58,"sma_120":22864.42},{"date":"2025-11-05","open":23426,"high":23426,"low":21998,"close":22502,"volume":51301,"rsi_14":46.2,"sma_20":23417.5,"sma_60":23160.58,"sma_120":22884.58},{"date":"2025-11-06","open":22941,"high":23106,"low":22182,"close":22307,"volume":16382,"rsi_14":51.31,"sma_20":23328.25,"sma_60":23135.08,"sma_120":22908.17},{"date":"2025-11-07","open":21843,"high":22082,"low":21104,"close":21498,"volume":37355,"rsi_14":39.05,"sma_20":23205.25,"sma_60":23097.58,"sma_120":22926.04},{"date":"2025-11-10","open":21688,"high":22202,"low":21603,"close":22102,"volume":9785,"rsi_14":43.05,"sma_20":23135.0,"sma_60":23087.0,"sma_120":22945.17},{"date":"2025-11-11","open":22172,"high":22522,"low":22023,"close":22072,"volume":15787,"rsi_14":38.49,"sma_20":23105.25,"sma_60":23080.5,"sma_120":22963.04},{"date":"2025-11-12","open":22072,"high":22437,"low":22072,"close":22397,"volume":11605,"rsi_14":42.24,"sma_20":23051.5,"sma_60":23084.0,"sma_120":22982.33},{"date":"2025-11-13","open":22477,"high":22477,"low":22142,"close":22372,"volume":10238,"rsi_14":42.73,"sma_20":23020.75,"sma_60":23084.08,"sma_120":23005.58},{"date":"2025-11-14","open":21878,"high":22487,"low":21838,"close":22127,"volume":16746,"rsi_14":31.81,"sma_20":23019.25,"sma_60":23075.33,"sma_120":23028.12},{"date":"2025-11-17","open":22562,"high":22866,"low":22167,"close":22827,"volume":12685,"rsi_14":43.73,"sma_20":23021.0,"sma_60":23082.5,"sma_120":23049.21},{"date":"2025-11-18","open":22827,"high":22936,"low":22048,"close":22048,"volume":23908,"rsi_14":38.39,"sma_20":22974.25,"sma_60":23092.25,"sma_120":23065.29},{"date":"2025-11-19","open":22192,"high":22477,"low":21273,"close":21798,"volume":8071,"rsi_14":32.0,"sma_20":22892.5,"sma_60":23103.92,"sma_120":23079.54},{"date":"2025-11-20","open":22167,"high":22487,"low":22023,"close":22297,"volume":11793,"rsi_14":38.65,"sma_20":22839.75,"sma_60":23117.0,"sma_120":23095.88},{"date":"2025-11-21","open":21808,"high":21838,"low":21313,"close":21583,"volume":13990,"rsi_14":31.56,"sma_20":22756.0,"sma_60":23106.67,"sma_120":23101.33},{"date":"2025-11-24","open":21583,"high":21608,"low":20654,"close":21189,"volume":26737,"rsi_14":31.67,"sma_20":22609.5,"sma_60":23082.75,"sma_120":23106.12},{"date":"2025-11-25","open":21368,"high":21623,"low":21154,"close":21463,"volume":17683,"rsi_14":41.11,"sma_20":22506.25,"sma_60":23067.75,"sma_120":23110.29},{"date":"2025-11-26","open":21069,"high":21194,"low":20599,"close":21079,"volume":40374,"rsi_14":39.82,"sma_20":22384.0,"sma_60":23048.92,"sma_120":23111.21},{"date":"2025-11-27","open":21353,"high":21373,"low":20834,"close":20904,"volume":31565,"rsi_14":44.5,"sma_20":22229.0,"sma_60":23025.25,"sma_120":23110.38},{"date":"2025-11-28","open":20999,"high":20999,"low":20724,"close":20934,"volume":14574,"rsi_14":37.89,"sma_20":22088.5,"sma_60":23004.42,"sma_120":23102.29},{"date":"2025-12-01","open":20804,"high":20974,"low":20529,"close":20554,"volume":23452,"rsi_14":35.33,"sma_20":21912.5,"sma_60":22978.42,"sma_120":23090.88},{"date":"2025-12-02","open":20554,"high":20614,"low":20380,"close":20559,"volume":19555,"rsi_14":31.07,"sma_20":21757.75,"sma_60":22945.67,"sma_120":23081.88},{"date":"2025-12-03","open":20774,"high":21308,"low":20774,"close":21249,"volume":32204,"rsi_14":39.82,"sma_20":21695.0,"sma_60":22925.0,"sma_120":23068.29},{"date":"2025-12-04","open":21353,"high":21353,"low":20954,"close":21104,"volume":12195,"rsi_14":40.55,"sma_20":21634.75,"sma_60":22902.67,"sma_120":23054.71},{"date":"2025-12-05","open":21089,"high":21323,"low":20869,"close":21323,"volume":22402,"rsi_14":34.78,"sma_20":21626.0,"sma_60":22885.25,"sma_120":23041.42},{"date":"2025-12-08","open":21473,"high":21848,"low":21423,"close":21848,"volume":22245,"rsi_14":47.87,"sma_20":21613.25,"sma_60":22875.83,"sma_120":23030.04},{"date":"2025-12-09","open":21873,"high":21908,"low":21603,"close":21813,"volume":17369,"rsi_14":50.17,"sma_20":21600.25,"sma_60":22867.58,"sma_120":23006.79},{"date":"2025-12-10","open":21813,"high":21958,"low":21653,"close":21703,"volume":26969,"rsi_14":42.72,"sma_20":21565.5,"sma_60":22848.58,"sma_120":22984.25},{"date":"2025-12-11","open":21833,"high":21958,"low":21603,"close":21843,"volume":25397,"rsi_14":53.7,"sma_20":21539.0,"sma_60":22824.42,"sma_120":22964.12},{"date":"2025-12-12","open":22122,"high":23381,"low":22087,"close":23321,"volume":149589,"rsi_14":73.23,"sma_20":21598.75,"sma_60":22827.42,"sma_120":22954.12},{"date":"2025-12-15","open":23810,"high":23815,"low":23361,"close":23446,"volume":251074,"rsi_14":72.33,"sma_20":21629.75,"sma_60":22827.83,"sma_120":22946.33},{"date":"2025-12-16","open":23111,"high":23346,"low":22572,"close":22652,"volume":114119,"rsi_14":66.22,"sma_20":21660.0,"sma_60":22802.5,"sma_120":22930.54},{"date":"2025-12-17","open":23965,"high":23965,"low":22572,"close":22817,"volume":75028,"rsi_14":69.76,"sma_20":21711.0,"sma_60":22774.92,"sma_120":22921.12},{"date":"2025-12-18","open":22567,"high":23276,"low":22497,"close":23256,"volume":67372,"rsi_14":72.12,"sma_20":21759.0,"sma_60":22756.58,"sma_120":22919.75},{"date":"2025-12-19","open":23715,"high":24160,"low":23541,"close":23965,"volume":164099,"rsi_14":80.57,"sma_20":21878.25,"sma_60":22743.75,"sma_120":22924.88},{"date":"2025-12-22","open":24814,"high":26187,"low":24709,"close":26152,"volume":474929,"rsi_14":86.04,"sma_20":22126.75,"sma_60":22775.58,"sma_120":22946.42},{"date":"2025-12-23","open":26876,"high":26991,"low":24619,"close":24899,"volume":521347,"rsi_14":71.93,"sma_20":22298.75,"sma_60":22789.42,"sma_120":22959.83},{"date":"2025-12-24","open":24944,"high":25713,"low":24689,"close":25483,"volume":290855,"rsi_14":74.99,"sma_20":22519.25,"sma_60":22806.92,"sma_120":22973.38},{"date":"2025-12-26","open":25483,"high":25513,"low":24864,"close":25064,"volume":165245,"rsi_14":70.86,"sma_20":22727.5,"sma_60":22822.0,"sma_120":22991.29},{"date":"2025-12-29","open":24904,"high":26167,"low":24724,"close":26072,"volume":153769,"rsi_14":72.36,"sma_20":22984.75,"sma_60":22861.42,"sma_120":23019.88},{"date":"2025-12-30","open":26077,"high":26347,"low":25613,"close":26347,"volume":175617,"rsi_14":73.4,"sma_20":23274.75,"sma_60":22902.58,"sma_120":23057.67},{"date":"2026-01-02","open":26567,"high":28694,"low":26567,"close":28549,"volume":595209,"rsi_14":79.06,"sma_20":23674.75,"sma_60":22976.42,"sma_120":23113.67},{"date":"2026-01-05","open":28964,"high":30477,"low":28195,"close":30312,"volume":648508,"rsi_14":81.59,"sma_20":24128.5,"sma_60":23080.33,"sma_120":23180.54},{"date":"2026-01-06","open":29923,"high":31646,"low":29718,"close":31041,"volume":780696,"rsi_14":80.51,"sma_20":24626.0,"sma_60":23196.33,"sma_120":23246.67},{"date":"2026-01-07","open":30986,"high":31301,"low":30172,"close":30961,"volume":420013,"rsi_14":79.8,"sma_20":25108.5,"sma_60":23313.25,"sma_120":23310.17},{"date":"2026-01-08","open":31171,"high":32809,"low":30916,"close":32704,"volume":627815,"rsi_14":87.07,"sma_20":25652.0,"sma_60":23466.75,"sma_120":23391.42},{"date":"2026-01-09","open":32744,"high":34337,"low":32584,"close":34337,"volume":703841,"rsi_14":88.33,"sma_20":26279.0,"sma_60":23661.5,"sma_120":23485.21},{"date":"2026-01-12","open":34727,"high":36554,"low":34337,"close":35950,"volume":1202651,"rsi_14":89.18,"sma_20":26992.25,"sma_60":23869.75,"sma_120":23586.83},{"date":"2026-01-13","open":36080,"high":36579,"low":34847,"close":36579,"volume":872980,"rsi_14":89.13,"sma_20":27730.0,"sma_60":24096.58,"sma_120":23693.54},{"date":"2026-01-14","open":36090,"high":36370,"low":34921,"close":36280,"volume":666721,"rsi_14":85.58,"sma_20":28378.75,"sma_60":24332.25,"sma_120":23794.42},{"date":"2026-01-15","open":36884,"high":37743,"low":36100,"close":37009,"volume":734239,"rsi_14":94.17,"sma_20":29057.75,"sma_60":24569.5,"sma_120":23901.83},{"date":"2026-01-16","open":37084,"high":37084,"low":35416,"close":35810,"volume":707771,"rsi_14":86.05,"sma_20":29716.5,"sma_60":24783.58,"sma_120":23998.58},{"date":"2026-01-19","open":36435,"high":36909,"low":36055,"close":36684,"volume":576022,"rsi_14":89.32,"sma_20":30410.75,"sma_60":25004.75,"sma_120":24107.42},{"date":"2026-01-20","open":36689,"high":38807,"low":36629,"close":38747,"volume":1518508,"rsi_14":90.03,"sma_20":31186.25,"sma_60":25261.67,"sma_120":24233.92},{"date":"2026-01-21","open":37583,"high":39126,"low":37209,"close":38921,"volume":950489,"rsi_14":89.97,"sma_20":31935.0,"sma_60":25523.08,"sma_120":24361.46},{"date":"2026-01-22","open":38951,"high":39631,"low":37513,"close":38302,"volume":1082720,"rsi_14":84.47,"sma_20":32543.25,"sma_60":25759.83,"sma_120":24482.25},{"date":"2026-01-23","open":38747,"high":39790,"low":38312,"close":38657,"volume":839644,"rsi_14":82.75,"sma_20":33232.0,"sma_60":26012.33,"sma_120":24605.21},{"date":"2026-01-26","open":38772,"high":38921,"low":37313,"close":38782,"volume":729280,"rsi_14":81.89,"sma_20":33897.75,"sma_60":26267.0,"sma_120":24726.58},{"date":"2026-01-27","open":38252,"high":38532,"low":37488,"close":38088,"volume":615314,"rsi_14":77.95,"sma_20":34549.75,"sma_60":26502.08,"sma_120":24844.38},{"date":"2026-01-28","open":38677,"high":39381,"low":38302,"close":39111,"volume":778298,"rsi_14":76.63,"sma_20":35202.5,"sma_60":26758.58,"sma_120":24967.12},{"date":"2026-01-29","open":39101,"high":42907,"low":38467,"close":42647,"volume":1630740,"rsi_14":79.82,"sma_20":36018.5,"sma_60":27068.58,"sma_120":25124.42},{"date":"2026-01-30","open":43256,"high":43446,"low":41448,"close":42847,"volume":1234961,"rsi_14":77.54,"sma_20":36734.25,"sma_60":27388.92,"sma_120":25285.75},{"date":"2026-02-02","open":41848,"high":44400,"low":40819,"close":41398,"volume":1379239,"rsi_14":68.06,"sma_20":37289.25,"sma_60":27704.25,"sma_120":25432.42},{"date":"2026-02-03","open":43031,"high":45343,"low":42747,"close":45294,"volume":1610801,"rsi_14":76.61,"sma_20":38002.75,"sma_60":28087.83,"sma_120":25611.46},{"date":"2026-02-04","open":45498,"high":46098,"low":44210,"close":45473,"volume":1134535,"rsi_14":75.83,"sma_20":38729.25,"sma_60":28487.92,"sma_120":25792.75},{"date":"2026-02-05","open":43800,"high":44275,"low":40749,"close":41184,"volume":1307699,"rsi_14":63.79,"sma_20":39153.75,"sma_60":28806.33,"sma_120":25946.67},{"date":"2026-02-06","open":38647,"high":42147,"low":37553,"close":41299,"volume":1512922,"rsi_14":62.33,"sma_20":39502.25,"sma_60":29127.17,"sma_120":26103.83},{"date":"2026-02-09","open":42637,"high":45034,"low":41378,"close":44769,"volume":1262317,"rsi_14":64.96,"sma_20":39943.75,"sma_60":29500.5,"sma_120":26292.25},{"date":"2026-02-10","open":44190,"high":44500,"low":42452,"close":42717,"volume":1020803,"rsi_14":58.62,"sma_20":40251.0,"sma_60":29840.0,"sma_120":26462.04},{"date":"2026-02-11","open":42767,"high":44440,"low":42257,"close":43131,"volume":796050,"rsi_14":61.08,"sma_20":40594.0,"sma_60":30190.5,"sma_120":26632.92},{"date":"2026-02-12","open":43391,"high":46692,"low":42552,"close":43246,"volume":1467523,"rsi_14":60.64,"sma_20":40906.25,"sma_60":30531.25,"sma_120":26806.88},{"date":"2026-02-13","open":43186,"high":43805,"low":41943,"close":43246,"volume":941116,"rsi_14":60.41,"sma_20":41278.5,"sma_60":30885.0,"sma_120":26988.62},{"date":"2026-02-19","open":43860,"high":44205,"low":42442,"close":42842,"volume":860435,"rsi_14":61.24,"sma_20":41586.75,"sma_60":31236.17,"sma_120":27170.04},{"date":"2026-02-20","open":44360,"high":44959,"low":43386,"close":43491,"volume":938494,"rsi_14":60.54,"sma_20":41824.25,"sma_60":31589.83,"sma_120":27353.42},{"date":"2026-02-23","open":42991,"high":43096,"low":41568,"close":41758,"volume":757004,"rsi_14":47.66,"sma_20":41966.25,"sma_60":31926.5,"sma_120":27516.58},{"date":"2026-02-24","open":41648,"high":42297,"low":41149,"close":42227,"volume":895520,"rsi_14":48.39,"sma_20":42162.75,"sma_60":32277.58,"sma_120":27680.17},{"date":"2026-02-25","open":42707,"high":43910,"low":42162,"close":43506,"volume":883400,"rsi_14":55.53,"sma_20":42405.5,"sma_60":32645.42,"sma_120":27856.58},{"date":"2026-02-26","open":43506,"high":43860,"low":43006,"close":43706,"volume":641402,"rsi_14":44.83,"sma_20":42652.0,"sma_60":33023.0,"sma_120":28035.96},{"date":"2026-02-27","open":45134,"high":45538,"low":43546,"close":43566,"volume":733349,"rsi_14":43.78,"sma_20":42926.25,"sma_60":33401.17,"sma_120":28213.21},{"date":"2026-03-03","open":43566,"high":47880,"low":43546,"close":45114,"volume":1751017,"rsi_14":65.61,"sma_20":43226.75,"sma_60":33804.67,"sma_120":28404.54},{"date":"2026-03-04","open":45598,"high":47536,"low":37828,"close":38142,"volume":1265036,"rsi_14":41.88,"sma_20":43001.25,"sma_60":34098.17,"sma_120":28538.29},{"date":"2026-03-05","open":41483,"high":45738,"low":41084,"close":45034,"volume":1310659,"rsi_14":50.58,"sma_20":43110.75,"sma_60":34506.58,"sma_120":28726.12},{"date":"2026-03-06","open":45453,"high":46812,"low":44699,"close":46542,"volume":994005,"rsi_14":58.57,"sma_20":43368.25,"sma_60":34928.67,"sma_120":28926.83},{"date":"2026-03-09","open":46212,"high":47106,"low":43671,"close":44989,"volume":634447,"rsi_14":53.96,"sma_20":43353.0,"sma_60":35327.25,"sma_120":29114.96},{"date":"2026-03-10","open":45743,"high":48275,"low":45523,"close":47421,"volume":1243593,"rsi_14":58.1,"sma_20":43450.5,"sma_60":35762.75,"sma_120":29324.0},{"date":"2026-03-11","open":47331,"high":49818,"low":47041,"close":48265,"volume":905152,"rsi_14":59.43,"sma_20":43805.0,"sma_60":36203.58,"sma_120":29539.71},{"date":"2026-03-12","open":48270,"high":49438,"low":47691,"close":49353,"volume":535314,"rsi_14":61.92,"sma_20":44208.25,"sma_60":36663.17,"sma_120":29765.38},{"date":"2026-03-13","open":48529,"high":49119,"low":47691,"close":48340,"volume":430077,"rsi_14":58.76,"sma_20":44387.0,"sma_60":37107.67,"sma_120":29978.12},{"date":"2026-03-16","open":48739,"high":49588,"low":47780,"close":47930,"volume":558311,"rsi_14":61.71,"sma_20":44648.0,"sma_60":37543.0,"sma_120":30183.71},{"date":"2026-03-17","open":48604,"high":48794,"low":47116,"close":47361,"volume":395839,"rsi_14":59.71,"sma_20":44859.75,"sma_60":37944.17,"sma_120":30385.79},{"date":"2026-03-18","open":47850,"high":48060,"low":46697,"close":46936,"volume":494046,"rsi_14":56.7,"sma_20":45044.5,"sma_60":38336.17,"sma_120":30582.0},{"date":"2026-03-19","open":46936,"high":46936,"low":45633,"close":45943,"volume":290476,"rsi_14":54.24,"sma_20":45179.5,"sma_60":38724.83,"sma_120":30763.67},{"date":"2026-03-20","open":45858,"high":45888,"low":44719,"close":44889,"volume":309742,"rsi_14":52.42,"sma_20":45282.0,"sma_60":39093.17,"sma_120":30934.04},{"date":"2026-03-23","open":43406,"high":43720,"low":41948,"close":42317,"volume":255176,"rsi_14":45.06,"sma_20":45223.25,"sma_60":39411.25,"sma_120":31083.92},{"date":"2026-03-24","open":43755,"high":45748,"low":43346,"close":45683,"volume":637557,"rsi_14":65.25,"sma_20":45419.75,"sma_60":39773.67,"sma_120":31258.71},{"date":"2026-03-25","open":45683,"high":48529,"low":45398,"close":48465,"volume":714495,"rsi_14":58.32,"sma_20":45732.0,"sma_60":40146.0,"sma_120":31460.79},{"date":"2026-03-26","open":49254,"high":49254,"low":46637,"close":46832,"volume":574965,"rsi_14":50.7,"sma_20":45898.5,"sma_60":40512.0,"sma_120":31650.71},{"date":"2026-03-27","open":45274,"high":46577,"low":44295,"close":46377,"volume":444191,"rsi_14":53.54,"sma_20":46032.25,"sma_60":40860.67,"sma_120":31833.79},{"date":"2026-03-30","open":43646,"high":44664,"low":43121,"close":43845,"volume":472986,"rsi_14":40.94,"sma_20":46046.25,"sma_60":41174.08,"sma_120":31998.04},{"date":"2026-03-31","open":42562,"high":43241,"low":40450,"close":40524,"volume":434300,"rsi_14":32.58,"sma_20":45816.5,"sma_60":41415.25,"sma_120":32138.33},{"date":"2026-04-01","open":42926,"high":45823,"low":42807,"close":45593,"volume":590205,"rsi_14":42.82,"sma_20":46189.5,"sma_60":41736.42,"sma_120":32319.5},{"date":"2026-04-02","open":46657,"high":47276,"low":44125,"close":44744,"volume":638958,"rsi_14":43.09,"sma_20":46175.0,"sma_60":42006.67,"sma_120":32491.54},{"date":"2026-04-03","open":46382,"high":47081,"low":43905,"close":45224,"volume":602639,"rsi_14":44.81,"sma_20":46109.0,"sma_60":42255.5,"sma_120":32667.92},{"date":"2026-04-06","open":45358,"high":45448,"low":43251,"close":43671,"volume":279409,"rsi_14":43.19,"sma_20":46043.0,"sma_60":42466.25,"sma_120":32831.29},{"date":"2026-04-07","open":43895,"high":44894,"low":43506,"close":43980,"volume":256992,"rsi_14":44.52,"sma_20":45870.75,"sma_60":42683.5,"sma_120":32998.38},{"date":"2026-04-08","open":45403,"high":45813,"low":44859,"close":45793,"volume":397446,"rsi_14":49.73,"sma_20":45747.0,"sma_60":42901.92,"sma_120":33184.33},{"date":"2026-04-09","open":45803,"high":45803,"low":44205,"close":45154,"volume":231260,"rsi_14":50.48,"sma_20":45536.75,"sma_60":43082.42,"sma_120":33371.96},{"date":"2026-04-10","open":45603,"high":46252,"low":45224,"close":45663,"volume":209057,"rsi_14":56.61,"sma_20":45402.75,"sma_60":43244.5,"sma_120":33557.12},{"date":"2026-04-13","open":45643,"high":46672,"low":45458,"close":46532,"volume":250621,"rsi_14":51.86,"sma_20":45332.75,"sma_60":43410.58,"sma_120":33753.58},{"date":"2026-04-14","open":47016,"high":49284,"low":47016,"close":47366,"volume":492838,"rsi_14":47.37,"sma_20":45333.0,"sma_60":43595.58,"sma_120":33963.92},{"date":"2026-04-15","open":48050,"high":48340,"low":47371,"close":48010,"volume":373736,"rsi_14":52.96,"sma_20":45386.75,"sma_60":43779.17,"sma_120":34174.33},{"date":"2026-04-16","open":48320,"high":48539,"low":47596,"close":48040,"volume":195381,"rsi_14":54.27,"sma_20":45491.75,"sma_60":43983.25,"sma_120":34383.42},{"date":"2026-04-17","open":48839,"high":49843,"low":48739,"close":49204,"volume":654374,"rsi_14":64.82,"sma_20":45707.75,"sma_60":44192.17,"sma_120":34598.46},{"date":"2026-04-20","open":49189,"high":49189,"low":48140,"close":48435,"volume":246879,"rsi_14":75.47,"sma_20":46014.0,"sma_60":44353.83,"sma_120":34807.75},{"date":"2026-04-21","open":48619,"high":48734,"low":47860,"close":48170,"volume":308689,"rsi_14":62.01,"sma_20":46138.5,"sma_60":44508.17,"sma_120":35015.62},{"date":"2026-04-22","open":48170,"high":49269,"low":47805,"close":48834,"volume":337938,"rsi_14":69.4,"sma_20":46157.0,"sma_60":44683.92,"sma_120":35221.88},{"date":"2026-04-23","open":48774,"high":48874,"low":47071,"close":47880,"volume":342918,"rsi_14":62.06,"sma_20":46209.5,"sma_60":44837.83,"sma_120":35425.08},{"date":"2026-04-24","open":47870,"high":47880,"low":47291,"close":47601,"volume":232547,"rsi_14":70.17,"sma_20":46270.75,"sma_60":44985.0,"sma_120":35626.0},{"date":"2026-04-27","open":47601,"high":48539,"low":46637,"close":48520,"volume":352645,"rsi_14":71.92,"sma_20":46504.75,"sma_60":45159.08,"sma_120":35830.58},{"date":"2026-04-28","open":48205,"high":48789,"low":47621,"close":48120,"volume":267174,"rsi_14":63.02,"sma_20":46885.0,"sma_60":45309.42,"sma_120":36034.0},{"date":"2026-04-29","open":48095,"high":48095,"low":47000,"close":47530,"volume":233061,"rsi_14":62.95,"sma_20":46979.0,"sma_60":45389.92,"sma_120":36229.25},{"date":"2026-04-30","open":47460,"high":47515,"low":46210,"close":46410,"volume":277426,"rsi_14":53.61,"sma_20":47059.5,"sma_60":45448.42,"sma_120":36418.67},{"date":"2026-05-04","open":47080,"high":48105,"low":46890,"close":47805,"volume":274563,"rsi_14":56.02,"sma_20":47185.75,"sma_60":45554.33,"sma_120":36629.29},{"date":"2026-05-06","open":47890,"high":48165,"low":46920,"close":48115,"volume":455624,"rsi_14":53.61,"sma_20":47405.25,"sma_60":45600.42,"sma_120":36844.12},{"date":"2026-05-07","open":47960,"high":47960,"low":45490,"close":45525,"volume":331457,"rsi_14":38.95,"sma_20":47479.75,"sma_60":45600.33,"sma_120":37044.12},{"date":"2026-05-08","open":45585,"high":46700,"low":44205,"close":46650,"volume":929628,"rsi_14":44.25,"sma_20":47519.75,"sma_60":45690.58,"sma_120":37248.46},{"date":"2026-05-11","open":47700,"high":49590,"low":47700,"close":49265,"volume":982621,"rsi_14":50.0,"sma_20":47722.5,"sma_60":45822.5,"sma_120":37474.83},{"date":"2026-05-12","open":49690,"high":50405,"low":44900,"close":46690,"volume":851847,"rsi_14":44.31,"sma_20":47771.0,"sma_60":45853.58,"sma_120":37677.04},{"date":"2026-05-13","open":46650,"high":47150,"low":45250,"close":46410,"volume":614064,"rsi_14":44.27,"sma_20":47762.0,"sma_60":45914.25,"sma_120":37877.12},{"date":"2026-05-14","open":46115,"high":46700,"low":44875,"close":46020,"volume":363895,"rsi_14":40.79,"sma_20":47691.75,"sma_60":45961.5,"sma_120":38076.0},{"date":"2026-05-15","open":46115,"high":46750,"low":43350,"close":44470,"volume":578850,"rsi_14":39.29,"sma_20":47511.75,"sma_60":45981.0,"sma_120":38256.12},{"date":"2026-05-18","open":46410,"high":48210,"low":43800,"close":48210,"volume":1565193,"rsi_14":51.4,"sma_20":47517.25,"sma_60":46062.83,"sma_120":38473.92},{"date":"2026-05-19","open":48210,"high":49650,"low":44230,"close":46020,"volume":1212357,"rsi_14":43.88,"sma_20":47355.0,"sma_60":46114.92,"sma_120":38675.54},{"date":"2026-05-20","open":45050,"high":45050,"low":41630,"close":42500,"volume":710866,"rsi_14":38.19,"sma_20":47055.25,"sma_60":46097.5,"sma_120":38843.67},{"date":"2026-05-21","open":43615,"high":45305,"low":43615,"close":44635,"volume":884982,"rsi_14":44.33,"sma_20":46875.5,"sma_60":46144.58,"sma_120":39035.54},{"date":"2026-05-22","open":44570,"high":46730,"low":44570,"close":46655,"volume":284059,"rsi_14":50.46,"sma_20":46763.5,"sma_60":46217.5,"sma_120":39247.54},{"date":"2026-05-26","open":47285,"high":50235,"low":46700,"close":48570,"volume":1019565,"rsi_14":51.42,"sma_20":46795.0,"sma_60":46301.0,"sma_120":39473.21},{"date":"2026-05-27","open":48605,"high":48995,"low":46100,"close":46260,"volume":514960,"rsi_14":46.8,"sma_20":46725.0,"sma_60":46342.67,"sma_120":39682.83},{"date":"2026-05-28","open":46510,"high":46510,"low":43270,"close":44955,"volume":590717,"rsi_14":48.97,"sma_20":46543.75,"sma_60":46364.92,"sma_120":39883.04},{"date":"2026-05-29","open":45620,"high":45845,"low":42635,"close":42680,"volume":537732,"rsi_14":43.11,"sma_20":46268.75,"sma_60":46323.42,"sma_120":40064.04},{"date":"2026-06-01","open":42080,"high":42240,"low":39965,"close":40395,"volume":904906,"rsi_14":34.43,"sma_20":45912.0,"sma_60":46360.17,"sma_120":40229.17},{"date":"2026-06-02","open":38390,"high":39185,"low":37095,"close":38750,"volume":862712,"rsi_14":35.6,"sma_20":45529.0,"sma_60":46254.5,"sma_120":40380.54},{"date":"2026-06-04","open":39260,"high":39500,"low":37275,"close":38575,"volume":278921,"rsi_14":35.73,"sma_20":45067.5,"sma_60":46120.75,"sma_120":40524.71},{"date":"2026-06-05","open":38175,"high":38300,"low":36135,"close":37000,"volume":247173,"rsi_14":34.25,"sma_20":44511.75,"sma_60":45986.67,"sma_120":40656.96},{"date":"2026-06-08","open":33660,"high":35780,"low":33505,"close":34525,"volume":475221,"rsi_14":33.18,"sma_20":43961.75,"sma_60":45770.75,"sma_120":40766.75},{"date":"2026-06-09","open":34895,"high":35950,"low":34790,"close":35535,"volume":198137,"rsi_14":26.38,"sma_20":43406.0,"sma_60":45557.58,"sma_120":40880.58},{"date":"2026-06-10","open":36240,"high":36610,"low":35190,"close":36580,"volume":162943,"rsi_14":31.63,"sma_20":42771.75,"sma_60":45343.67,"sma_120":41003.42},{"date":"2026-06-11","open":36600,"high":38410,"low":34400,"close":38135,"volume":271241,"rsi_14":40.8,"sma_20":42344.0,"sma_60":45172.58,"sma_120":41140.12},{"date":"2026-06-12","open":39590,"high":40315,"low":37655,"close":38140,"volume":277458,"rsi_14":34.96,"sma_20":41930.5,"sma_60":45008.42,"sma_120":41275.71},{"date":"2026-06-15","open":38370,"high":38685,"low":36510,"close":37240,"volume":354080,"rsi_14":27.01,"sma_20":41491.5,"sma_60":44838.75,"sma_120":41391.46},{"date":"2026-06-16","open":38000,"high":40690,"low":38000,"close":38540,"volume":614508,"rsi_14":24.75,"sma_20":41195.0,"sma_60":44697.83,"sma_120":41517.0},{"date":"2026-06-17","open":38670,"high":38800,"low":37300,"close":38030,"volume":236548,"rsi_14":27.21,"sma_20":40686.0,"sma_60":44565.0,"sma_120":41644.92},{"date":"2026-06-18","open":37705,"high":37805,"low":35685,"close":35820,"volume":272277,"rsi_14":25.92,"sma_20":40176.0,"sma_60":44412.92,"sma_120":41753.04},{"date":"2026-06-19","open":35275,"high":35460,"low":32835,"close":33610,"volume":359332,"rsi_14":26.01,"sma_20":39731.5,"sma_60":44266.92,"sma_120":41839.08},{"date":"2026-06-22","open":33610,"high":34000,"low":32615,"close":33120,"volume":255081,"rsi_14":28.73,"sma_20":39155.75,"sma_60":44056.58,"sma_120":41915.12},{"date":"2026-06-23","open":32120,"high":32990,"low":30080,"close":30100,"volume":369703,"rsi_14":26.6,"sma_20":38328.0,"sma_60":43749.5,"sma_120":41947.75},{"date":"2026-06-24","open":28595,"high":31095,"low":28595,"close":30720,"volume":206478,"rsi_14":29.25,"sma_20":37435.5,"sma_60":43480.0,"sma_120":41996.0},{"date":"2026-06-25","open":30700,"high":30960,"low":29165,"close":29165,"volume":148719,"rsi_14":29.28,"sma_20":36580.75,"sma_60":43192.17,"sma_120":42026.42},{"date":"2026-06-26","open":29205,"high":29500,"low":26960,"close":27630,"volume":395371,"rsi_14":30.81,"sma_20":35714.5,"sma_60":42921.0,"sma_120":42047.54},{"date":"2026-06-29","open":27000,"high":29840,"low":27000,"close":29800,"volume":182098,"rsi_14":35.01,"sma_20":35070.5,"sma_60":42741.42,"sma_120":42078.33},{"date":"2026-06-30","open":30230,"high":30415,"low":29345,"close":29700,"volume":154529,"rsi_14":31.08,"sma_20":34535.75,"sma_60":42475.58,"sma_120":42106.0},{"date":"2026-07-01","open":29700,"high":31990,"low":29350,"close":31555,"volume":189334,"rsi_14":32.2,"sma_20":34176.0,"sma_60":42254.83,"sma_120":42130.75},{"date":"2026-07-02","open":31180,"high":31430,"low":29795,"close":29980,"volume":153228,"rsi_14":29.65,"sma_20":33746.25,"sma_60":41999.83,"sma_120":42127.67},{"date":"2026-07-03","open":29970,"high":30695,"low":28575,"close":30690,"volume":113198,"rsi_14":33.51,"sma_20":33430.75,"sma_60":41782.58,"sma_120":42124.42},{"date":"2026-07-06","open":31305,"high":32365,"low":30120,"close":30995,"volume":178705,"rsi_14":30.0,"sma_20":33254.25,"sma_60":41565.25,"sma_120":42124.38},{"date":"2026-07-07","open":30085,"high":30085,"low":28175,"close":28860,"volume":123252,"rsi_14":27.62,"sma_20":32920.5,"sma_60":41282.08,"sma_120":42092.0},{"date":"2026-07-08","open":28690,"high":28860,"low":26150,"close":26520,"volume":136188,"rsi_14":27.45,"sma_20":32417.5,"sma_60":40970.58,"sma_120":42026.5},{"date":"2026-07-09","open":26600,"high":27800,"low":25735,"close":26690,"volume":137660,"rsi_14":31.38,"sma_20":31845.25,"sma_60":40653.42,"sma_120":41948.96},{"date":"2026-07-10","open":26690,"high":28600,"low":26690,"close":28410,"volume":102893,"rsi_14":38.11,"sma_20":31358.75,"sma_60":40350.42,"sma_120":41880.5},{"date":"2026-07-13","open":28210,"high":29290,"low":26575,"close":26790,"volume":88844,"rsi_14":41.01,"sma_20":30836.25,"sma_60":40006.5,"sma_120":41801.04},{"date":"2026-07-14","open":26400,"high":26710,"low":24795,"close":25495,"volume":102412,"rsi_14":36.31,"sma_20":30184.0,"sma_60":39630.25,"sma_120":41704.71},{"date":"2026-07-15","open":25955,"high":27155,"low":25955,"close":27065,"volume":68219,"rsi_14":44.5,"sma_20":29635.75,"sma_60":39279.67,"sma_120":41631.46},{"date":"2026-07-16","open":26725,"high":26915,"low":25825,"close":26510,"volume":94560,"rsi_14":46.91,"sma_20":29170.25,"sma_60":38900.42,"sma_120":41546.29},{"date":"2026-07-20","open":26390,"high":26390,"low":24620,"close":24945,"volume":109715,"rsi_14":36.14,"sma_20":28737.0,"sma_60":38507.92,"sma_120":41430.88},{"date":"2026-07-21","open":24610,"high":25160,"low":23925,"close":24815,"volume":70819,"rsi_14":36.08,"sma_20":28321.75,"sma_60":38117.67,"sma_120":41312.92},{"date":"2026-07-22","open":25290,"high":26145,"low":25035,"close":25190,"volume":52829,"rsi_14":30.19,"sma_20":28076.25,"sma_60":37722.58,"sma_120":41203.25},{"date":"2026-07-23","open":25265,"high":27335,"low":25265,"close":27260,"volume":65145,"rsi_14":41.79,"sma_20":27903.25,"sma_60":37377.92,"sma_120":41107.88},{"date":"2026-07-24","open":27135,"high":27600,"low":26325,"close":26565,"volume":69590,"rsi_14":37.53,"sma_20":27773.25,"sma_60":37026.33,"sma_120":41005.67},{"date":"2026-07-27","open":26765,"high":26770,"low":24965,"close":25200,"volume":50770,"rsi_14":33.54,"sma_20":27651.75,"sma_60":36636.67,"sma_120":40897.88},{"date":"2026-07-28","open":24580,"high":24675,"low":23460,"close":23690,"volume":123171,"rsi_14":34.78,"sma_20":27346.25,"sma_60":36228.5,"sma_120":40768.96},{"date":"2026-07-29","open":23600,"high":23800,"low":20290,"close":21310,"volume":177836,"rsi_14":34.69,"sma_20":26926.75,"sma_60":35791.5,"sma_120":40590.71},{"date":"2026-07-30","open":21315,"high":22420,"low":20010,"close":21130,"volume":159030,"rsi_14":33.68,"sma_20":26405.5,"sma_60":35370.17,"sma_120":40409.29},{"date":"2026-07-31","open":21890,"high":23760,"low":21845,"close":23760,"volume":237978,"rsi_14":37.04,"sma_20":26094.5,"sma_60":34969.42,"sma_120":40261.88},{"date":"2026-08-03","open":22935,"high":24510,"low":22755,"close":24265,"volume":86970,"rsi_14":42.5,"sma_20":25773.25,"sma_60":34571.92,"sma_120":40086.17},{"date":"2026-08-04","open":24135,"high":27180,"low":24135,"close":27005,"volume":144499,"rsi_14":54.13,"sma_20":25573.75,"sma_60":34263.25,"sma_120":39931.79},{"date":"2026-08-05","open":27100,"high":27750,"low":27100,"close":27635,"volume":57173,"rsi_14":51.64,"sma_20":25512.5,"sma_60":33946.33,"sma_120":39818.46},{"date":"2026-08-06","open":27455,"high":28375,"low":26900,"close":27540,"volume":89995,"rsi_14":53.05,"sma_20":25563.5,"sma_60":33584.25,"sma_120":39703.38},{"date":"2026-08-07","open":27615,"high":28675,"low":27615,"close":28325,"volume":165798,"rsi_14":60.5,"sma_20":25645.25,"sma_60":33278.17,"sma_120":39565.88},{"date":"2026-08-10","open":29860,"high":30740,"low":29700,"close":30740,"volume":165352,"rsi_14":66.12,"sma_20":25761.75,"sma_60":33017.0,"sma_120":39465.62},{"date":"2026-08-11","open":30565,"high":30565,"low":28950,"close":29360,"volume":96378,"rsi_14":60.76,"sma_20":25890.25,"sma_60":32739.33,"sma_120":39350.42},{"date":"2026-08-12","open":29355,"high":30515,"low":28405,"close":30270,"volume":113981,"rsi_14":58.26,"sma_20":26129.0,"sma_60":32502.67,"sma_120":39241.83},{"date":"2026-08-13","open":30600,"high":31200,"low":30270,"close":30900,"volume":68144,"rsi_14":61.94,"sma_20":26320.75,"sma_60":32214.17,"sma_120":39138.5},{"date":"2026-08-14","open":30880,"high":31045,"low":30095,"close":30935,"volume":73622,"rsi_14":67.04,"sma_20":26542.0,"sma_60":31962.75,"sma_120":39038.83},{"date":"2026-08-18","open":30630,"high":30730,"low":29300,"close":29765,"volume":84924,"rsi_14":68.43,"sma_20":26783.0,"sma_60":31750.5,"sma_120":38924.0},{"date":"2026-08-19","open":29765,"high":29850,"low":28600,"close":28895,"volume":90090,"rsi_14":75.33,"sma_20":26987.0,"sma_60":31488.17,"sma_120":38816.38},{"date":"2026-08-20","open":28975,"high":29230,"low":28490,"close":28670,"volume":93195,"rsi_14":75.1,"sma_20":27161.0,"sma_60":31188.42,"sma_120":38702.96},{"date":"2026-08-21","open":28005,"high":28245,"low":26500,"close":26815,"volume":125972,"rsi_14":60.72,"sma_20":27138.75,"sma_60":30825.83,"sma_120":38563.42},{"date":"2026-08-24","open":26700,"high":27095,"low":26505,"close":26845,"volume":24901,"rsi_14":59.37,"sma_20":27152.75,"sma_60":30502.25,"sma_120":38422.46},{"date":"2026-08-25","open":26765,"high":27300,"low":25825,"close":27300,"volume":46574,"rsi_14":51.28,"sma_20":27257.75,"sma_60":30208.0,"sma_120":38286.46},{"date":"2026-08-26","open":27390,"high":27515,"low":26595,"close":27100,"volume":58059,"rsi_14":47.58,"sma_20":27428.25,"sma_60":29948.33,"sma_120":38135.88},{"date":"2026-08-27","open":27295,"high":28075,"low":27275,"close":27950,"volume":54939,"rsi_14":51.74,"sma_20":27760.25,"sma_60":29740.92,"sma_120":38050.54},{"date":"2026-08-28","open":27810,"high":28175,"low":27230,"close":27390,"volume":28491,"rsi_14":45.96,"sma_20":28073.25,"sma_60":29551.58,"sma_120":37903.04},{"date":"2026-08-31","open":27100,"high":27100,"low":26280,"close":26830,"volume":31652,"rsi_14":29.91,"sma_20":28226.75,"sma_60":29355.83,"sma_120":37738.29},{"date":"2026-09-01","open":26745,"high":27095,"low":25780,"close":26150,"volume":31834,"rsi_14":32.23,"sma_20":28321.0,"sma_60":29175.0,"sma_120":37580.83},{"date":"2026-09-02","open":25480,"high":25655,"low":25045,"close":25295,"volume":35780,"rsi_14":22.28,"sma_20":28235.5,"sma_60":29021.17,"sma_120":37395.96},{"date":"2026-09-03","open":25310,"high":25470,"low":24680,"close":24935,"volume":28751,"rsi_14":15.74,"sma_20":28100.5,"sma_60":28844.5,"sma_120":37201.04},{"date":"2026-09-04","open":25265,"high":25930,"low":25265,"close":25850,"volume":28576,"rsi_14":23.47,"sma_20":28016.0,"sma_60":28665.67,"sma_120":37004.67},{"date":"2026-09-07","open":25935,"high":26230,"low":25720,"close":25935,"volume":23706,"rsi_14":27.47,"sma_20":27896.5,"sma_60":28462.33,"sma_120":36817.46},{"date":"2026-09-08","open":26105,"high":26580,"low":25980,"close":26040,"volume":42557,"rsi_14":31.54,"sma_20":27661.5,"sma_60":28260.67,"sma_120":36634.54},{"date":"2026-09-09","open":26365,"high":26775,"low":26170,"close":26605,"volume":30152,"rsi_14":37.21,"sma_20":27523.75,"sma_60":28083.42,"sma_120":36461.08},{"date":"2026-09-10","open":26370,"high":26865,"low":25955,"close":26865,"volume":28563,"rsi_14":50.39,"sma_20":27353.5,"sma_60":27888.83,"sma_120":36293.33},{"date":"2026-09-11","open":26090,"high":26655,"low":26045,"close":26380,"volume":26970,"rsi_14":46.65,"sma_20":27127.5,"sma_60":27694.67,"sma_120":36129.83},{"date":"2026-09-14","open":26380,"high":27350,"low":26085,"close":27050,"volume":81219,"rsi_14":48.25,"sma_20":26933.25,"sma_60":27548.5,"sma_120":35980.71},{"date":"2026-09-15","open":26455,"high":26645,"low":26020,"close":26465,"volume":52017,"rsi_14":45.79,"sma_20":26768.25,"sma_60":27429.42,"sma_120":35848.17},{"date":"2026-09-16","open":26385,"high":26665,"low":26290,"close":26515,"volume":31530,"rsi_14":39.35,"sma_20":26649.25,"sma_60":27319.33,"sma_120":35687.96},{"date":"2026-09-17","open":26930,"high":29095,"low":26930,"close":28610,"volume":250119,"rsi_14":57.38,"sma_20":26646.25,"sma_60":27294.5,"sma_120":35522.0},{"date":"2026-09-18","open":28845,"high":29400,"low":28495,"close":29300,"volume":139732,"rsi_14":64.7,"sma_20":26770.5,"sma_60":27270.83,"sma_120":35375.42},{"date":"2026-09-21","open":29645,"high":29645,"low":28345,"close":28345,"volume":66758,"rsi_14":62.65,"sma_20":26845.5,"sma_60":27257.17,"sma_120":35224.67},{"date":"2026-09-22","open":28590,"high":28900,"low":28200,"close":28285,"volume":52758,"rsi_14":68.97,"sma_20":26894.75,"sma_60":27268.08,"sma_120":35094.54},{"date":"2026-09-23","open":28285,"high":28730,"low":27980,"close":28310,"volume":60739,"rsi_14":72.37,"sma_20":26955.25,"sma_60":27243.25,"sma_120":34992.33},{"date":"2026-09-28","open":28280,"high":28765,"low":27935,"close":27995,"volume":37048,"rsi_14":65.44,"sma_20":26957.5,"sma_60":27214.83,"sma_120":34845.21},{"date":"2026-09-29","open":27915,"high":27955,"low":26850,"close":27445,"volume":128787,"rsi_14":60.19,"sma_20":26960.25,"sma_60":27146.33,"sma_120":34700.58},{"date":"2026-09-30","open":27585,"high":28090,"low":27355,"close":27500,"volume":19248,"rsi_14":59.92,"sma_20":26993.75,"sma_60":27105.0,"sma_120":34552.42},{"date":"2026-10-01","open":27805,"high":28630,"low":27380,"close":28620,"volume":34005,"rsi_14":62.73,"sma_20":27117.25,"sma_60":27070.5,"sma_120":34426.54},{"date":"2026-10-02","open":28540,"high":30300,"low":28540,"close":30300,"volume":126344,"rsi_14":68.4,"sma_20":27367.5,"sma_60":27058.92,"sma_120":34312.08},{"date":"2026-10-06","open":31395,"high":31780,"low":29800,"close":30325,"volume":138821,"rsi_14":72.23,"sma_20":27637.0,"sma_60":27083.33,"sma_120":34182.71},{"date":"2026-10-07","open":29900,"high":29935,"low":28650,"close":28665,"volume":136045,"rsi_14":58.19,"sma_20":27777.75,"sma_60":27119.08,"sma_120":34044.83},{"date":"2026-10-08","open":28505,"high":28505,"low":27500,"close":27590,"volume":91078,"rsi_14":55.43,"sma_20":27860.5,"sma_60":27134.08,"sma_120":33893.75},{"date":"2026-10-12","open":27590,"high":27635,"low":25820,"close":25820,"volume":69627,"rsi_14":47.12,"sma_20":27849.5,"sma_60":27090.92,"sma_120":33720.67},{"date":"2026-10-13","open":25025,"high":25355,"low":24010,"close":25205,"volume":53774,"rsi_14":33.93,"sma_20":27779.5,"sma_60":27064.5,"sma_120":33535.5},{"date":"2026-10-14","open":24930,"high":25690,"low":24750,"close":25285,"volume":29142,"rsi_14":29.89,"sma_20":27700.5,"sma_60":27061.0,"sma_120":33345.62},{"date":"2026-10-15","open":24040,"high":24465,"low":22835,"close":23320,"volume":96382,"rsi_14":27.15,"sma_20":27547.5,"sma_60":26998.58,"sma_120":33139.12},{"date":"2026-10-16","open":23365,"high":25025,"low":23365,"close":24450,"volume":28882,"rsi_14":34.11,"sma_20":27417.5,"sma_60":26964.25,"sma_120":32932.33},{"date":"2026-10-19","open":23770,"high":25890,"low":23740,"close":25890,"volume":55911,"rsi_14":41.02,"sma_20":27388.75,"sma_60":26980.0,"sma_120":32743.96},{"date":"2026-10-20","open":25305,"high":25495,"low":23950,"close":24000,"volume":35857,"rsi_14":36.73,"sma_20":27263.0,"sma_60":26966.42,"sma_120":32542.04},{"date":"2026-10-21","open":24525,"high":24525,"low":23530,"close":24125,"volume":46214,"rsi_14":38.65,"sma_20":27038.75,"sma_60":26948.67,"sma_120":32335.62},{"date":"2026-10-22","open":23820,"high":24200,"low":23015,"close":23435,"volume":65818,"rsi_14":36.69,"sma_20":26745.5,"sma_60":26884.92,"sma_120":32131.42},{"date":"2026-10-23","open":22298,"high":22890,"low":21802,"close":22890,"volume":826473}],"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 우주항공","phase":"above-fold","symbol_resolved":true}