{"status":"ok","report":{"price_analysis":{"current":18440.0,"change_1d":1.1,"change_7d":-3.1,"change_30d":-19.1,"high_30d":25000.0,"low_30d":17800.0,"position_in_range":9.0,"support":18520.0,"resistance":24280.0},"summary":"KODEX 차이나AI테크액티브(428510)은(는) Bloomberg China Media & Tech Index(Price Return)를 추종하는 ETF입니다, 순자산 727억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 19.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1301.74)가 시그널선(-1045.70)을 하회합니다(데드크로스). 현재가가 SMA20(21033)과 SMA60(22820) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17426~24641 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 19","rsi_14":19.105691056910572,"macd":-1301.740006370459,"macd_signal":-1045.7010105351242,"sma_20":21033.25,"sma_60":22819.666666666668,"bb_upper":24640.534678258704,"bb_lower":17425.965321741296,"atr_14":763.2142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4.00, 기관 순매수 1.33만. 30일 누적: 외국인 -570.00, 기관 7.68만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-4.0,"institutional_flow":13266.0,"data":[{"date":"2026-10-23","foreign_net":360.0,"institution_net":3807.0,"retail_net":-4167.0},{"date":"2026-10-22","foreign_net":-250.0,"institution_net":787.0,"retail_net":-537.0},{"date":"2026-10-21","foreign_net":250.0,"institution_net":1405.0,"retail_net":-1655.0},{"date":"2026-10-20","foreign_net":-348.0,"institution_net":703.0,"retail_net":-355.0},{"date":"2026-10-19","foreign_net":-16.0,"institution_net":6564.0,"retail_net":-6548.0},{"date":"2026-10-16","foreign_net":289.0,"institution_net":609.0,"retail_net":-898.0},{"date":"2026-10-15","foreign_net":-274.0,"institution_net":891.0,"retail_net":-617.0},{"date":"2026-10-14","foreign_net":10.0,"institution_net":3887.0,"retail_net":-3897.0},{"date":"2026-10-13","foreign_net":434.0,"institution_net":5744.0,"retail_net":-6178.0},{"date":"2026-10-12","foreign_net":-63.0,"institution_net":5052.0,"retail_net":-4989.0},{"date":"2026-10-08","foreign_net":73.0,"institution_net":1092.0,"retail_net":-1165.0},{"date":"2026-10-07","foreign_net":-217.0,"institution_net":-689.0,"retail_net":906.0},{"date":"2026-10-06","foreign_net":217.0,"institution_net":1849.0,"retail_net":-2066.0},{"date":"2026-10-02","foreign_net":-579.0,"institution_net":1909.0,"retail_net":-1330.0},{"date":"2026-10-01","foreign_net":580.0,"institution_net":5374.0,"retail_net":-5954.0},{"date":"2026-09-30","foreign_net":-185.0,"institution_net":17063.0,"retail_net":-16878.0},{"date":"2026-09-29","foreign_net":-231.0,"institution_net":395.0,"retail_net":-164.0},{"date":"2026-09-28","foreign_net":191.0,"institution_net":388.0,"retail_net":-579.0},{"date":"2026-09-23","foreign_net":-338.0,"institution_net":244.0,"retail_net":94.0},{"date":"2026-09-22","foreign_net":-75.0,"institution_net":544.0,"retail_net":-469.0},{"date":"2026-09-21","foreign_net":-70.0,"institution_net":763.0,"retail_net":-693.0},{"date":"2026-09-18","foreign_net":-246.0,"institution_net":2662.0,"retail_net":-2416.0},{"date":"2026-09-17","foreign_net":83.0,"institution_net":1115.0,"retail_net":-1198.0},{"date":"2026-09-16","foreign_net":368.0,"institution_net":312.0,"retail_net":-680.0},{"date":"2026-09-15","foreign_net":-137.0,"institution_net":3321.0,"retail_net":-3184.0},{"date":"2026-09-14","foreign_net":54.0,"institution_net":2856.0,"retail_net":-2910.0},{"date":"2026-09-11","foreign_net":111.0,"institution_net":1841.0,"retail_net":-1952.0},{"date":"2026-09-10","foreign_net":223.0,"institution_net":2567.0,"retail_net":-2790.0},{"date":"2026-09-09","foreign_net":-5.0,"institution_net":2696.0,"retail_net":-2691.0},{"date":"2026-09-08","foreign_net":-779.0,"institution_net":1084.0,"retail_net":-305.0}],"periods":{"d1":{"foreign_net":360.0,"institution_net":3807.0,"retail_net":-4167.0},"d3":{"foreign_net":360.0,"institution_net":5999.0,"retail_net":-6359.0},"d7":{"foreign_net":11.0,"institution_net":14766.0,"retail_net":-14777.0},"d14":{"foreign_net":-114.0,"institution_net":33610.0,"retail_net":-33496.0},"d30":{"foreign_net":-570.0,"institution_net":76835.0,"retail_net":-76265.0}}},"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":25,"summary":"RSI 19","metrics":[{"name":"RSI (14)","value":19.1,"unit":"","percentile":19,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.1,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.3241,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.32,"summary":"배당수익률 0.32%","metrics":[{"name":"배당수익률","value":0.32,"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":"2026-10-23T23:43:31.451941+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Bloomberg China Media & Tech Index(Price Return)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.5,"aum":72700000000.0,"aum_display":"727억","dividend_yield":null,"tracking_error":24.89,"holdings":[{"ticker":"","name":"Powerchip Semiconductor Manufacturing Co","weight":null},{"ticker":"","name":"MACRONIX INTERNATIONAL CO","weight":null},{"ticker":"","name":"Nanya Technology Corp","weight":null},{"ticker":"","name":"HUA HONG SEMI","weight":null},{"ticker":"","name":"GUANGDONG SHENGYI SCIENCE -A","weight":null},{"ticker":"","name":"ASE INDUSTRIAL HOLDINGS","weight":null},{"ticker":"","name":"Unimicron Technology Corp","weight":null},{"ticker":"","name":"HENGTONG OPTIC-ELECTRIC CO-A","weight":null},{"ticker":"","name":"WUS PRINTED CIRCUIT KUNSHA-A","weight":null},{"ticker":"","name":"Hangzhou Chang Chuan Technology Co Ltd","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":18440.0,"change_pct":1.15,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-05-17","close":10252.8076},{"date":"2022-05-18","close":10322.3174},{"date":"2022-05-19","close":10064.1367},{"date":"2022-05-20","close":10247.8428},{"date":"2022-05-23","close":10272.668},{"date":"2022-05-24","close":10019.4502},{"date":"2022-05-25","close":9875.4639},{"date":"2022-05-26","close":9860.5693},{"date":"2022-05-27","close":9949.9385},{"date":"2022-05-30","close":10163.4365},{"date":"2022-05-31","close":10724.4854},{"date":"2022-06-02","close":10595.3945},{"date":"2022-06-03","close":10803.9268},{"date":"2022-06-07","close":10947.9121},{"date":"2022-06-08","close":11310.3604},{"date":"2022-06-09","close":11235.8848},{"date":"2022-06-10","close":11404.6973},{"date":"2022-06-13","close":11146.5137},{"date":"2022-06-14","close":10997.5625},{"date":"2022-06-15","close":11369.9414},{"date":"2022-06-16","close":11250.7803},{"date":"2022-06-17","close":11022.3877},{"date":"2022-06-20","close":10992.5986},{"date":"2022-06-21","close":11320.291},{"date":"2022-06-22","close":11022.3877},{"date":"2022-06-23","close":11007.4932},{"date":"2022-06-24","close":11369.9414},{"date":"2022-06-27","close":11702.5986},{"date":"2022-06-28","close":11687.7041},{"date":"2022-06-29","close":11593.3682},{"date":"2022-06-30","close":11578.4727},{"date":"2022-07-01","close":11439.4512},{"date":"2022-07-04","close":11355.0449},{"date":"2022-07-05","close":11310.3604},{"date":"2022-07-06","close":11096.8633},{"date":"2022-07-07","close":11141.5488},{"date":"2022-07-08","close":11330.2207},{"date":"2022-07-11","close":10982.668},{"date":"2022-07-12","close":10883.3672},{"date":"2022-07-13","close":10754.2764},{"date":"2022-07-14","close":10828.751},{"date":"2022-07-15","close":10833.7168},{"date":"2022-07-18","close":10898.2627},{"date":"2022-07-19","close":10714.5557},{"date":"2022-07-20","close":10987.6328},{"date":"2022-07-21","close":11072.0391},{"date":"2022-07-22","close":10918.124},{"date":"2022-07-25","close":10724.4854},{"date":"2022-07-26","close":10813.8574},{"date":"2022-07-27","close":10793.9961},{"date":"2022-07-28","close":10714.5557},{"date":"2022-07-29","close":10401.7588},{"date":"2022-08-01","close":10590.4307},{"date":"2022-08-02","close":10371.9678},{"date":"2022-08-03","close":10510.9883},{"date":"2022-08-04","close":10650.0098},{"date":"2022-08-05","close":10823.7871},{"date":"2022-08-08","close":10754.2764},{"date":"2022-08-09","close":10659.9404},{"date":"2022-08-10","close":10406.7236},{"date":"2022-08-11","close":10793.9961},{"date":"2022-08-12","close":10823.7871},{"date":"2022-08-16","close":10664.9043},{"date":"2022-08-17","close":10803.9268},{"date":"2022-08-18","close":10769.1719},{"date":"2022-08-19","close":10749.3105},{"date":"2022-08-22","close":10674.835},{"date":"2022-08-23","close":10659.9404},{"date":"2022-08-24","close":10471.2695},{"date":"2022-08-25","close":10650.0098},{"date":"2022-08-26","close":10947.9121},{"date":"2022-08-29","close":10843.6475},{"date":"2022-08-30","close":10679.8008},{"date":"2022-08-31","close":10754.2764},{"date":"2022-09-01","close":10759.2412},{"date":"2022-09-02","close":10694.6963},{"date":"2022-09-05","close":10635.1162},{"date":"2022-09-06","close":10501.0605},{"date":"2022-09-07","close":10510.9883},{"date":"2022-09-08","close":10510.9883},{"date":"2022-09-13","close":10689.7314},{"date":"2022-09-14","close":10431.5469},{"date":"2022-09-15","close":10362.0381},{"date":"2022-09-16","close":10223.0156},{"date":"2022-09-19","close":9949.9385},{"date":"2022-09-20","close":10098.8896},{"date":"2022-09-21","close":9840.709},{"date":"2022-09-22","close":9721.5479},{"date":"2022-09-23","close":9647.0723},{"date":"2022-09-26","close":9602.3867},{"date":"2022-09-27","close":9577.5615},{"date":"2022-09-28","close":9453.4355},{"date":"2022-09-29","close":9289.5898},{"date":"2022-09-30","close":9115.8125},{"date":"2022-10-04","close":9269.7285},{"date":"2022-10-05","close":9488.1904},{"date":"2022-10-06","close":9364.0654},{"date":"2022-10-07","close":9185.3242},{"date":"2022-10-11","close":8708.6797},{"date":"2022-10-12","close":8614.3438},{"date":"2022-10-13","close":8510.0791},{"date":"2022-10-14","close":8683.8535},{"date":"2022-10-17","close":8445.5332},{"date":"2022-10-18","close":8644.1338},{"date":"2022-10-19","close":8520.0088},{"date":"2022-10-20","close":8405.8125},{"date":"2022-10-21","close":8331.3369},{"date":"2022-10-24","close":7651.1265},{"date":"2022-10-25","close":7889.4478},{"date":"2022-10-26","close":7839.7979},{"date":"2022-10-27","close":8053.2949},{"date":"2022-10-28","close":7705.7422},{"date":"2022-10-31","close":7894.4131},{"date":"2022-11-01","close":8137.7002},{"date":"2022-11-02","close":8425.6719},{"date":"2022-11-03","close":8142.6646},{"date":"2022-11-04","close":8604.4141},{"date":"2022-11-07","close":8827.8398},{"date":"2022-11-08","close":8564.6934},{"date":"2022-11-09","close":8331.3369},{"date":"2022-11-10","close":8172.4556},{"date":"2022-11-11","close":8495.1826},{"date":"2022-11-14","close":8718.6104},{"date":"2022-11-15","close":9120.7783},{"date":"2022-11-16","close":9145.6035},{"date":"2022-11-17","close":9234.9736},{"date":"2022-11-18","close":9334.2744},{"date":"2022-11-21","close":9264.7646},{"date":"2022-11-22","close":9016.5117},{"date":"2022-11-23","close":9086.0234},{"date":"2022-11-24","close":8986.7217},{"date":"2022-11-25","close":8644.1338},{"date":"2022-11-28","close":8634.2041},{"date":"2022-11-29","close":8822.876},{"date":"2022-11-30","close":8971.8262},{"date":"2022-12-01","close":9175.3936},{"date":"2022-12-02","close":9190.2881},{"date":"2022-12-05","close":9587.4922},{"date":"2022-12-06","close":9647.0723},{"date":"2022-12-07","close":9736.4424},{"date":"2022-12-08","close":9582.5283},{"date":"2022-12-09","close":9835.7432},{"date":"2022-12-12","close":9701.6885},{"date":"2022-12-13","close":9567.6318},{"date":"2022-12-14","close":9696.7227},{"date":"2022-12-15","close":9657.0029},{"date":"2022-12-16","close":9522.9453},{"date":"2022-12-19","close":9413.7148},{"date":"2022-12-20","close":9115.8125},{"date":"2022-12-21","close":9066.1631},{"date":"2022-12-22","close":9354.1348},{"date":"2022-12-23","close":9215.1133},{"date":"2022-12-26","close":9170.4268},{"date":"2022-12-27","close":9115.8125},{"date":"2022-12-28","close":9205.1826},{"date":"2022-12-29","close":9076.0938},{"date":"2023-01-02","close":9364.0654},{"date":"2023-01-03","close":9359.1006},{"date":"2023-01-04","close":9517.9814},{"date":"2023-01-05","close":9776.1641},{"date":"2023-01-06","close":9666.9326},{"date":"2023-01-09","close":9791.0586},{"date":"2023-01-10","close":9875.4639},{"date":"2023-01-11","close":10004.5557},{"date":"2023-01-12","close":10004.5557},{"date":"2023-01-13","close":9949.9385},{"date":"2023-01-16","close":9930.0801},{"date":"2023-01-17","close":9984.6943},{"date":"2023-01-18","close":10029.3809},{"date":"2023-01-19","close":9925.1152},{"date":"2023-01-20","close":10093.9248},{"date":"2023-01-25","close":10267.7021},{"date":"2023-01-26","close":10337.2139},{"date":"2023-01-27","close":10406.7236},{"date":"2023-01-30","close":10108.8213},{"date":"2023-01-31","close":10083.9961},{"date":"2023-02-01","close":10227.9824},{"date":"2023-02-02","close":10421.6182},{"date":"2023-02-03","close":10396.7939},{"date":"2023-02-06","close":10208.1221},{"date":"2023-02-07","close":10307.4219},{"date":"2023-02-08","close":10347.1436},{"date":"2023-02-09","close":10342.1777},{"date":"2023-02-10","close":10277.6318},{"date":"2023-02-13","close":10208.1221},{"date":"2023-02-14","close":10193.2266},{"date":"2023-02-15","close":10317.3525},{"date":"2023-02-16","close":10337.2139},{"date":"2023-02-17","close":10282.5977},{"date":"2023-02-20","close":10118.751},{"date":"2023-02-21","close":10014.4844},{"date":"2023-02-22","close":9855.6045},{"date":"2023-02-23","close":9905.2539},{"date":"2023-02-24","close":9731.4775},{"date":"2023-02-27","close":9756.3027},{"date":"2023-02-28","close":9582.5283},{"date":"2023-03-02","close":9935.0449},{"date":"2023-03-03","close":9999.5908},{"date":"2023-03-06","close":9949.9385},{"date":"2023-03-07","close":9845.6738},{"date":"2023-03-08","close":9761.2676},{"date":"2023-03-09","close":9766.2344},{"date":"2023-03-10","close":9508.0518},{"date":"2023-03-13","close":9463.3652},{"date":"2023-03-14","close":9488.1904},{"date":"2023-03-15","close":9513.0176},{"date":"2023-03-16","close":9289.5898},{"date":"2023-03-17","close":9532.875},{"date":"2023-03-20","close":9408.751},{"date":"2023-03-21","close":9582.5283},{"date":"2023-03-22","close":9706.6533},{"date":"2023-03-23","close":9781.1279},{"date":"2023-03-24","close":9994.625},{"date":"2023-03-27","close":10059.1709},{"date":"2023-03-28","close":9944.9736},{"date":"2023-03-29","close":10168.4004},{"date":"2023-03-30","close":10178.3311},{"date":"2023-03-31","close":10242.876},{"date":"2023-04-03","close":10371.9678},{"date":"2023-04-04","close":10371.9678},{"date":"2023-04-05","close":10411.6875},{"date":"2023-04-06","close":10332.248},{"date":"2023-04-07","close":10451.4082},{"date":"2023-04-10","close":10352.1084},{"date":"2023-04-11","close":10252.8076},{"date":"2023-04-12","close":10232.9463},{"date":"2023-04-13","close":10034.3447},{"date":"2023-04-14","close":9895.3242},{"date":"2023-04-17","close":10039.3105},{"date":"2023-04-18","close":9905.2539},{"date":"2023-04-19","close":9890.3594},{"date":"2023-04-20","close":9805.9531},{"date":"2023-04-21","close":9726.5137},{"date":"2023-04-24","close":9577.5615},{"date":"2023-04-25","close":9259.7979},{"date":"2023-04-26","close":9383.9248},{"date":"2023-04-27","close":9259.7979},{"date":"2023-04-28","close":9334.2744},{"date":"2023-05-02","close":9334.2744},{"date":"2023-05-03","close":9269.7285},{"date":"2023-05-04","close":9200.2188},{"date":"2023-05-08","close":9205.1826},{"date":"2023-05-09","close":9100.918},{"date":"2023-05-10","close":9086.0234},{"date":"2023-05-11","close":9071.127},{"date":"2023-05-12","close":9160.498},{"date":"2023-05-15","close":9145.6035},{"date":"2023-05-16","close":9359.1006},{"date":"2023-05-17","close":9359.1006},{"date":"2023-05-18","close":9411.0},{"date":"2023-05-19","close":9225.0439},{"date":"2023-05-22","close":9239.9395},{"date":"2023-05-23","close":9175.3936},{"date":"2023-05-24","close":9028.0},{"date":"2023-05-25","close":8951.9678},{"date":"2023-05-26","close":8956.9316},{"date":"2023-05-30","close":9076.0938},{"date":"2023-05-31","close":8803.0166},{"date":"2023-06-01","close":8961.8955},{"date":"2023-06-02","close":9180.3584},{"date":"2023-06-05","close":9160.498},{"date":"2023-06-07","close":9090.9873},{"date":"2023-06-08","close":9175.3936},{"date":"2023-06-09","close":9160.498},{"date":"2023-06-12","close":9135.6738},{"date":"2023-06-13","close":9200.2188},{"date":"2023-06-14","close":9294.5557},{"date":"2023-06-15","close":9433.5762},{"date":"2023-06-16","close":9532.875},{"date":"2023-06-19","close":9572.5967},{"date":"2023-06-20","close":9473.2969},{"date":"2023-06-21","close":9438.542},{"date":"2023-06-22","close":9349.1699},{"date":"2023-06-23","close":9349.1699},{"date":"2023-06-26","close":9284.626},{"date":"2023-06-27","close":9284.626},{"date":"2023-06-28","close":9383.9248},{"date":"2023-06-29","close":9398.8203},{"date":"2023-06-30","close":9359.1006},{"date":"2023-07-03","close":9426.0},{"date":"2023-07-04","close":9624.0},{"date":"2023-07-05","close":9550.0},{"date":"2023-07-06","close":9421.0},{"date":"2023-07-07","close":9309.4492},{"date":"2023-07-10","close":9344.2041},{"date":"2023-07-11","close":9416.0},{"date":"2023-07-12","close":9564.0},{"date":"2023-07-13","close":9778.0},{"date":"2023-07-14","close":9721.5479},{"date":"2023-07-17","close":9676.8613},{"date":"2023-07-18","close":9619.0},{"date":"2023-07-19","close":9557.7021},{"date":"2023-07-20","close":9517.9814},{"date":"2023-07-21","close":9517.9814},{"date":"2023-07-24","close":9458.4004},{"date":"2023-07-25","close":9574.0},{"date":"2023-07-26","close":9671.8975},{"date":"2023-07-27","close":9723.0},{"date":"2023-07-28","close":9781.1279},{"date":"2023-07-31","close":9942.0},{"date":"2023-08-01","close":9942.0},{"date":"2023-08-02","close":9868.0},{"date":"2023-08-03","close":9860.5693},{"date":"2023-08-04","close":9900.2891},{"date":"2023-08-07","close":9890.3594},{"date":"2023-08-08","close":9895.3242},{"date":"2023-08-09","close":9944.9736},{"date":"2023-08-10","close":9875.4639},{"date":"2023-08-11","close":9805.9531},{"date":"2023-08-14","close":9612.3164},{"date":"2023-08-16","close":9498.1211},{"date":"2023-08-17","close":9557.7021},{"date":"2023-08-18","close":9403.7852},{"date":"2023-08-21","close":9259.7979},{"date":"2023-08-22","close":9339.2402},{"date":"2023-08-23","close":9264.7646},{"date":"2023-08-24","close":9388.8896},{"date":"2023-08-25","close":9393.8555},{"date":"2023-08-28","close":9393.8555},{"date":"2023-08-29","close":9453.4355},{"date":"2023-08-30","close":9597.4219},{"date":"2023-08-31","close":9617.2822},{"date":"2023-09-01","close":9443.5059},{"date":"2023-09-04","close":9686.792},{"date":"2023-09-05","close":9617.2822},{"date":"2023-09-06","close":9632.1768},{"date":"2023-09-07","close":9567.6318},{"date":"2023-09-08","close":9493.1562},{"date":"2023-09-11","close":9418.6807},{"date":"2023-09-12","close":9418.6807},{"date":"2023-09-13","close":9309.4492},{"date":"2023-09-14","close":9383.9248},{"date":"2023-09-15","close":9483.2266},{"date":"2023-09-18","close":9423.6445},{"date":"2023-09-19","close":9155.5332},{"date":"2023-09-20","close":9115.8125},{"date":"2023-09-21","close":9056.2324},{"date":"2023-09-22","close":8986.7217},{"date":"2023-09-25","close":9105.8828},{"date":"2023-09-26","close":9165.4639},{"date":"2023-09-27","close":9081.0576},{"date":"2023-10-04","close":9239.9395},{"date":"2023-10-05","close":9210.1494},{"date":"2023-10-06","close":9120.7783},{"date":"2023-10-10","close":9428.6113},{"date":"2023-10-11","close":9473.2969},{"date":"2023-10-12","close":9676.8613},{"date":"2023-10-13","close":9627.2129},{"date":"2023-10-16","close":9522.9453},{"date":"2023-10-17","close":9503.0859},{"date":"2023-10-18","close":9294.5557},{"date":"2023-10-19","close":9195.2539},{"date":"2023-10-20","close":9061.1963},{"date":"2023-10-23","close":9061.1963},{"date":"2023-10-24","close":8996.6523},{"date":"2023-10-25","close":9180.3584},{"date":"2023-10-26","close":9066.1631},{"date":"2023-10-27","close":9304.4854},{"date":"2023-10-30","close":9264.7646},{"date":"2023-10-31","close":9274.6943},{"date":"2023-11-01","close":9200.2188},{"date":"2023-11-02","close":9185.3242},{"date":"2023-11-03","close":9254.834},{"date":"2023-11-06","close":9403.7852},{"date":"2023-11-07","close":9483.2266},{"date":"2023-11-08","close":9508.0518},{"date":"2023-11-09","close":9488.1904},{"date":"2023-11-10","close":9388.8896},{"date":"2023-11-13","close":9542.8057},{"date":"2023-11-14","close":9661.9678},{"date":"2023-11-15","close":9572.5967},{"date":"2023-11-16","close":9622.2471},{"date":"2023-11-17","close":9418.6807},{"date":"2023-11-20","close":9522.9453},{"date":"2023-11-21","close":9557.7021},{"date":"2023-11-22","close":9557.7021},{"date":"2023-11-23","close":9562.667},{"date":"2023-11-24","close":9463.3652},{"date":"2023-11-27","close":9503.0859},{"date":"2023-11-28","close":9453.4355},{"date":"2023-11-29","close":9463.3652},{"date":"2023-11-30","close":9403.7852},{"date":"2023-12-01","close":9503.0859},{"date":"2023-12-04","close":9373.9961},{"date":"2023-12-05","close":9185.3242},{"date":"2023-12-06","close":9239.9395},{"date":"2023-12-07","close":9254.834},{"date":"2023-12-08","close":9254.834},{"date":"2023-12-11","close":9215.1133},{"date":"2023-12-12","close":9418.6807},{"date":"2023-12-13","close":9383.9248},{"date":"2023-12-14","close":9319.3789},{"date":"2023-12-15","close":9483.2266},{"date":"2023-12-18","close":9423.6445},{"date":"2023-12-19","close":9393.8555},{"date":"2023-12-20","close":9443.5059},{"date":"2023-12-21","close":9334.2744},{"date":"2023-12-22","close":9160.498},{"date":"2023-12-26","close":9086.0234},{"date":"2023-12-27","close":9239.9395},{"date":"2023-12-28","close":9433.5762},{"date":"2024-01-02","close":9522.9453},{"date":"2024-01-03","close":9244.9033},{"date":"2024-01-04","close":9249.8701},{"date":"2024-01-05","close":9220.0801},{"date":"2024-01-08","close":9016.5117},{"date":"2024-01-09","close":8996.6523},{"date":"2024-01-10","close":8991.6875},{"date":"2024-01-11","close":9125.7422},{"date":"2024-01-12","close":9095.9541},{"date":"2024-01-15","close":8932.1074},{"date":"2024-01-16","close":8882.4561},{"date":"2024-01-17","close":8713.6445},{"date":"2024-01-18","close":8794.0},{"date":"2024-01-19","close":8708.6797},{"date":"2024-01-22","close":8847.7012},{"date":"2024-01-23","close":8837.7695},{"date":"2024-01-24","close":8917.2109},{"date":"2024-01-25","close":9150.5693},{"date":"2024-01-26","close":9026.4414},{"date":"2024-01-29","close":9026.4414},{"date":"2024-01-30","close":8954.6855},{"date":"2024-01-31","close":8486.2705},{"date":"2024-02-01","close":8655.6963},{"date":"2024-02-02","close":8511.1875},{"date":"2024-02-05","close":8506.2041},{"date":"2024-02-06","close":8795.2246},{"date":"2024-02-07","close":8934.752},{"date":"2024-02-08","close":8924.7852},{"date":"2024-02-13","close":8974.6182},{"date":"2024-02-14","close":8874.9551},{"date":"2024-02-15","close":9019.4658},{"date":"2024-02-16","close":9188.8916},{"date":"2024-02-19","close":9158.9932},{"date":"2024-02-20","close":9054.3467},{"date":"2024-02-21","close":9193.874},{"date":"2024-02-22","close":9158.9932},{"date":"2024-02-23","close":9233.7402},{"date":"2024-02-26","close":9223.7744},{"date":"2024-02-27","close":9218.792},{"date":"2024-02-28","close":9253.6729},{"date":"2024-02-29","close":9203.8408},{"date":"2024-03-04","close":9378.252},{"date":"2024-03-05","close":9203.8408},{"date":"2024-03-06","close":9333.4033},{"date":"2024-03-07","close":9318.4541},{"date":"2024-03-08","close":9308.4873},{"date":"2024-03-11","close":9218.792},{"date":"2024-03-12","close":9403.167},{"date":"2024-03-13","close":9667.2725},{"date":"2024-03-14","close":9433.0664},{"date":"2024-03-15","close":9333.4033},{"date":"2024-03-18","close":9532.7275},{"date":"2024-03-19","close":9567.6104},{"date":"2024-03-20","close":9602.4922},{"date":"2024-03-21","close":9657.3057},{"date":"2024-03-22","close":9582.5605},{"date":"2024-03-25","close":9567.6104},{"date":"2024-03-26","close":9502.8291},{"date":"2024-03-27","close":9462.9629},{"date":"2024-03-28","close":9487.8799},{"date":"2024-03-29","close":9462.9629},{"date":"2024-04-01","close":9512.7969},{"date":"2024-04-02","close":9677.2383},{"date":"2024-04-03","close":9552.6602},{"date":"2024-04-04","close":9552.6602},{"date":"2024-04-05","close":9562.627},{"date":"2024-04-08","close":9642.3564},{"date":"2024-04-09","close":9482.8965},{"date":"2024-04-11","close":9702.1543},{"date":"2024-04-12","close":9781.8857},{"date":"2024-04-15","close":9652.3242},{"date":"2024-04-16","close":9462.9629},{"date":"2024-04-17","close":9353.335},{"date":"2024-04-18","close":9328.4189},{"date":"2024-04-19","close":9124.1104},{"date":"2024-04-22","close":9099.1963},{"date":"2024-04-23","close":9163.9766},{"date":"2024-04-24","close":9592.5254},{"date":"2024-04-25","close":9487.8799},{"date":"2024-04-26","close":9751.9854},{"date":"2024-04-29","close":9916.4307},{"date":"2024-04-30","close":9796.833},{"date":"2024-05-02","close":9876.5645},{"date":"2024-05-03","close":10285.1807},{"date":"2024-05-07","close":10016.0908},{"date":"2024-05-08","close":10110.7715},{"date":"2024-05-09","close":10115.7549},{"date":"2024-05-10","close":10115.7549},{"date":"2024-05-13","close":10145.6533},{"date":"2024-05-14","close":10574.2021},{"date":"2024-05-16","close":10499.4551},{"date":"2024-05-17","close":10678.8477},{"date":"2024-05-20","close":10843.292},{"date":"2024-05-21","close":10638.9834},{"date":"2024-05-22","close":10604.1016},{"date":"2024-05-23","close":10668.8809},{"date":"2024-05-24","close":10549.2871},{"date":"2024-05-27","close":10529.3535},{"date":"2024-05-28","close":10638.9834},{"date":"2024-05-29","close":10574.2021},{"date":"2024-05-30","close":10599.1172},{"date":"2024-05-31","close":10599.1172},{"date":"2024-06-03","close":10599.1172},{"date":"2024-06-04","close":10599.1172},{"date":"2024-06-05","close":10444.6406},{"date":"2024-06-07","close":10574.2021},{"date":"2024-06-10","close":10494.4727},{"date":"2024-06-11","close":10479.5234},{"date":"2024-06-12","close":10504.4385},{"date":"2024-06-13","close":10748.6123},{"date":"2024-06-14","close":10783.4951},{"date":"2024-06-17","close":10893.1221},{"date":"2024-06-18","close":10967.8701},{"date":"2024-06-19","close":11047.5996},{"date":"2024-06-20","close":11202.0762},{"date":"2024-06-21","close":11027.666},{"date":"2024-06-24","close":10833.3252},{"date":"2024-06-25","close":10723.6953},{"date":"2024-06-26","close":10863.2236},{"date":"2024-06-27","close":10733.6621},{"date":"2024-06-28","close":10718.7139},{"date":"2024-07-01","close":10673.8652},{"date":"2024-07-02","close":10584.1699},{"date":"2024-07-03","close":10793.459},{"date":"2024-07-04","close":10783.4951},{"date":"2024-07-05","close":10743.6289},{"date":"2024-07-08","close":10733.6621},{"date":"2024-07-09","close":10883.1562},{"date":"2024-07-10","close":10967.8701},{"date":"2024-07-11","close":10967.8701},{"date":"2024-07-12","close":11072.5146},{"date":"2024-07-15","close":11002.751},{"date":"2024-07-16","close":10893.1221},{"date":"2024-07-17","close":10818.376},{"date":"2024-07-18","close":10484.5059},{"date":"2024-07-19","close":10544.3027},{"date":"2024-07-22","close":10399.792},{"date":"2024-07-23","close":10529.3535},{"date":"2024-07-24","close":10330.0283},{"date":"2024-07-25","close":10235.3496},{"date":"2024-07-26","close":10140.6699},{"date":"2024-07-29","close":10021.0742},{"date":"2024-07-30","close":9956.2949},{"date":"2024-07-31","close":9986.1934},{"date":"2024-08-01","close":9976.2266},{"date":"2024-08-02","close":9677.2383},{"date":"2024-08-05","close":9163.9766},{"date":"2024-08-06","close":9278.5879},{"date":"2024-08-07","close":9642.3564},{"date":"2024-08-08","close":9597.5078},{"date":"2024-08-09","close":9766.9355},{"date":"2024-08-12","close":9796.833},{"date":"2024-08-13","close":9911.4463},{"date":"2024-08-14","close":9941.3447},{"date":"2024-08-16","close":10045.9912},{"date":"2024-08-19","close":10090.8389},{"date":"2024-08-20","close":10075.8896},{"date":"2024-08-21","close":9951.3115},{"date":"2024-08-22","close":9946.3271},{"date":"2024-08-23","close":9946.3271},{"date":"2024-08-26","close":9951.0},{"date":"2024-08-27","close":9731.0},{"date":"2024-08-28","close":9742.0195},{"date":"2024-08-29","close":9582.5605},{"date":"2024-08-30","close":9891.5137},{"date":"2024-09-02","close":9886.5303},{"date":"2024-09-03","close":9776.9023},{"date":"2024-09-04","close":9512.7969},{"date":"2024-09-05","close":9472.9307},{"date":"2024-09-06","close":9248.6904},{"date":"2024-09-09","close":9358.3193},{"date":"2024-09-10","close":9293.5381},{"date":"2024-09-11","close":9248.6904},{"date":"2024-09-12","close":9502.8291},{"date":"2024-09-13","close":9502.8291},{"date":"2024-09-19","close":9487.8799},{"date":"2024-09-20","close":9627.4082},{"date":"2024-09-23","close":9627.4082},{"date":"2024-09-24","close":10006.126},{"date":"2024-09-25","close":10155.6191},{"date":"2024-09-26","close":10484.5059},{"date":"2024-09-27","close":10648.9502},{"date":"2024-09-30","close":11057.5654},{"date":"2024-10-02","close":11555.8789},{"date":"2024-10-04","close":11555.8789},{"date":"2024-10-07","close":11874.7988},{"date":"2024-10-08","close":11271.8398},{"date":"2024-10-10","close":11351.5703},{"date":"2024-10-11","close":11162.2119},{"date":"2024-10-14","close":11361.5361},{"date":"2024-10-15","close":11356.5537},{"date":"2024-10-16","close":11047.5996},{"date":"2024-10-17","close":11167.1953},{"date":"2024-10-18","close":11456.2168},{"date":"2024-10-21","close":11426.3174},{"date":"2024-10-22","close":11560.8623},{"date":"2024-10-23","close":11610.6934},{"date":"2024-10-24","close":11411.3682},{"date":"2024-10-25","close":11421.334},{"date":"2024-10-28","close":11431.3008},{"date":"2024-10-29","close":11386.4531},{"date":"2024-10-30","close":11322.0},{"date":"2024-10-31","close":11381.4697},{"date":"2024-11-01","close":11241.9414},{"date":"2024-11-04","close":11356.5537},{"date":"2024-11-05","close":11367.0},{"date":"2024-11-06","close":11690.4229},{"date":"2024-11-07","close":11715.3389},{"date":"2024-11-08","close":11760.1865},{"date":"2024-11-11","close":11610.6934},{"date":"2024-11-12","close":11506.0479},{"date":"2024-11-13","close":11371.5039},{"date":"2024-11-14","close":11356.5537},{"date":"2024-11-15","close":11281.8066},{"date":"2024-11-18","close":11097.4316},{"date":"2024-11-19","close":11092.4473},{"date":"2024-11-20","close":11256.8926},{"date":"2024-11-21","close":11276.8232},{"date":"2024-11-22","close":11246.9248},{"date":"2024-11-25","close":11231.9756},{"date":"2024-11-26","close":11012.7178},{"date":"2024-11-27","close":10863.2236},{"date":"2024-11-28","close":10982.8184},{"date":"2024-11-29","close":10868.2061},{"date":"2024-12-02","close":11027.666},{"date":"2024-12-03","close":11102.4141},{"date":"2024-12-04","close":11241.9414},{"date":"2024-12-05","close":11426.3174},{"date":"2024-12-06","close":11506.0479},{"date":"2024-12-09","close":11670.4902},{"date":"2024-12-10","close":11954.5293},{"date":"2024-12-11","close":11929.6133},{"date":"2024-12-12","close":11844.9004},{"date":"2024-12-13","close":11859.8496},{"date":"2024-12-16","close":11790.0869},{"date":"2024-12-17","close":11810.0186},{"date":"2024-12-18","close":11834.9346},{"date":"2024-12-19","close":11859.8496},{"date":"2024-12-20","close":11984.4277},{"date":"2024-12-23","close":12049.209},{"date":"2024-12-24","close":12079.1084},{"date":"2024-12-26","close":12079.1084},{"date":"2024-12-27","close":12407.9941},{"date":"2024-12-30","close":12243.5508},{"date":"2025-01-02","close":11879.7822},{"date":"2025-01-03","close":12039.2432},{"date":"2025-01-06","close":12039.2432},{"date":"2025-01-07","close":12024.293},{"date":"2025-01-08","close":11874.7988},{"date":"2025-01-09","close":11730.2881},{"date":"2025-01-10","close":11725.3057},{"date":"2025-01-13","close":11366.5205},{"date":"2025-01-14","close":11665.5078},{"date":"2025-01-15","close":11461.1992},{"date":"2025-01-16","close":11715.3389},{"date":"2025-01-17","close":11560.8623},{"date":"2025-01-20","close":11849.8838},{"date":"2025-01-21","close":11919.6475},{"date":"2025-01-22","close":11919.6475},{"date":"2025-01-23","close":11879.7822},{"date":"2025-01-24","close":11954.5293},{"date":"2025-01-31","close":12218.6348},{"date":"2025-02-03","close":12049.209},{"date":"2025-02-04","close":12248.5342},{"date":"2025-02-05","close":12403.0107},{"date":"2025-02-06","close":12542.5381},{"date":"2025-02-07","close":12657.1504},{"date":"2025-02-10","close":12766.7793},{"date":"2025-02-11","close":12961.1211},{"date":"2025-02-12","close":12956.1387},{"date":"2025-02-13","close":13294.9912},{"date":"2025-02-14","close":13040.8525},{"date":"2025-02-17","close":13235.1943},{"date":"2025-02-18","close":13519.2324},{"date":"2025-02-19","close":13474.3838},{"date":"2025-02-20","close":13329.873},{"date":"2025-02-21","close":13818.2197},{"date":"2025-02-24","close":13753.4395},{"date":"2025-02-25","close":13574.0469},{"date":"2025-02-26","close":14221.8525},{"date":"2025-02-27","close":13972.6973},{"date":"2025-02-28","close":13454.4521},{"date":"2025-03-04","close":13444.4854},{"date":"2025-03-05","close":13663.7422},{"date":"2025-03-06","close":14326.5},{"date":"2025-03-07","close":14266.7012},{"date":"2025-03-10","close":14196.9385},{"date":"2025-03-11","close":13987.6465},{"date":"2025-03-12","close":13833.1699},{"date":"2025-03-13","close":13419.5703},{"date":"2025-03-14","close":14196.9385},{"date":"2025-03-17","close":13887.9834},{"date":"2025-03-18","close":14147.1064},{"date":"2025-03-19","close":14181.9893},{"date":"2025-03-20","close":13927.8486},{"date":"2025-03-21","close":13374.7227},{"date":"2025-03-24","close":13484.3506},{"date":"2025-03-25","close":13260.1094},{"date":"2025-03-26","close":13344.8223},{"date":"2025-03-27","close":13464.418},{"date":"2025-03-28","close":13285.0244},{"date":"2025-03-31","close":12861.459},{"date":"2025-04-01","close":12816.6113},{"date":"2025-04-02","close":12776.7471},{"date":"2025-04-03","close":12457.8252},{"date":"2025-04-04","close":12343.2129},{"date":"2025-04-07","close":10698.7812},{"date":"2025-04-08","close":10529.3535},{"date":"2025-04-09","close":11207.0596},{"date":"2025-04-10","close":11466.1816},{"date":"2025-04-11","close":11595.7441},{"date":"2025-04-14","close":11471.165},{"date":"2025-04-15","close":11386.4531},{"date":"2025-04-16","close":10982.8184},{"date":"2025-04-17","close":11082.4814},{"date":"2025-04-18","close":11187.1279},{"date":"2025-04-21","close":11142.2803},{"date":"2025-04-22","close":11112.3809},{"date":"2025-04-23","close":11511.0303},{"date":"2025-04-24","close":11381.4697},{"date":"2025-04-25","close":11570.8291},{"date":"2025-04-28","close":11565.8457},{"date":"2025-04-29","close":11540.9287},{"date":"2025-04-30","close":11670.4902},{"date":"2025-05-02","close":11884.7666},{"date":"2025-05-07","close":11750.2217},{"date":"2025-05-08","close":11695.4062},{"date":"2025-05-09","close":11530.9629},{"date":"2025-05-12","close":11790.0869},{"date":"2025-05-13","close":11934.5967},{"date":"2025-05-14","close":12009.3438},{"date":"2025-05-15","close":11675.4736},{"date":"2025-05-16","close":11565.8457},{"date":"2025-05-19","close":11585.7773},{"date":"2025-05-20","close":11690.4229},{"date":"2025-05-21","close":11710.3564},{"date":"2025-05-22","close":11506.0479},{"date":"2025-05-23","close":11481.1328},{"date":"2025-05-26","close":11376.4863},{"date":"2025-05-27","close":11281.8066},{"date":"2025-05-28","close":11271.8398},{"date":"2025-05-29","close":11471.165},{"date":"2025-05-30","close":11231.9756},{"date":"2025-06-02","close":11112.3809},{"date":"2025-06-04","close":11386.4531},{"date":"2025-06-05","close":11351.5703},{"date":"2025-06-09","close":11516.0146},{"date":"2025-06-10","close":11560.8623},{"date":"2025-06-11","close":11849.8838},{"date":"2025-06-12","close":11516.0146},{"date":"2025-06-13","close":11486.1152},{"date":"2025-06-16","close":11326.6553},{"date":"2025-06-17","close":11431.3008},{"date":"2025-06-18","close":11401.4023},{"date":"2025-06-19","close":11291.7734},{"date":"2025-06-20","close":11182.1445},{"date":"2025-06-23","close":11411.3682},{"date":"2025-06-24","close":11426.3174},{"date":"2025-06-25","close":11715.3389},{"date":"2025-06-26","close":11705.374},{"date":"2025-06-27","close":11620.6592},{"date":"2025-06-30","close":11834.9346},{"date":"2025-07-01","close":11795.0693},{"date":"2025-07-02","close":11670.4902},{"date":"2025-07-03","close":11585.7773},{"date":"2025-07-04","close":11615.6768},{"date":"2025-07-07","close":11700.3906},{"date":"2025-07-08","close":11914.6641},{"date":"2025-07-09","close":12034.2607},{"date":"2025-07-10","close":11959.5127},{"date":"2025-07-11","close":12034.2607},{"date":"2025-07-14","close":12049.209},{"date":"2025-07-15","close":12323.2812},{"date":"2025-07-16","close":12587.3867},{"date":"2025-07-17","close":12726.915},{"date":"2025-07-18","close":12881.3916},{"date":"2025-07-21","close":12981.0537},{"date":"2025-07-22","close":12856.4756},{"date":"2025-07-23","close":13035.8691},{"date":"2025-07-24","close":13035.8691},{"date":"2025-07-25","close":12966.1055},{"date":"2025-07-28","close":13140.5146},{"date":"2025-07-29","close":13145.498},{"date":"2025-07-30","close":12831.5605},{"date":"2025-07-31","close":12836.5439},{"date":"2025-08-01","close":12836.5439},{"date":"2025-08-04","close":12796.6797},{"date":"2025-08-05","close":12956.1387},{"date":"2025-08-06","close":13075.7334},{"date":"2025-08-07","close":13060.7842},{"date":"2025-08-08","close":13000.9873},{"date":"2025-08-11","close":13000.9873},{"date":"2025-08-12","close":13095.666},{"date":"2025-08-13","close":13514.249},{"date":"2025-08-14","close":13628.8613},{"date":"2025-08-18","close":13783.3379},{"date":"2025-08-19","close":13728.5234},{"date":"2025-08-20","close":13823.2031},{"date":"2025-08-21","close":13763.4062},{"date":"2025-08-22","close":14092.292},{"date":"2025-08-25","close":14550.7402},{"date":"2025-08-26","close":14615.5205},{"date":"2025-08-27","close":14730.1328},{"date":"2025-08-28","close":14804.8799},{"date":"2025-08-29","close":15019.1553},{"date":"2025-09-01","close":15497.5352},{"date":"2025-09-02","close":14844.7451},{"date":"2025-09-03","close":14929.458},{"date":"2025-09-04","close":14177.0049},{"date":"2025-09-05","close":14645.4199},{"date":"2025-09-08","close":14475.9932},{"date":"2025-09-09","close":14565.6895},{"date":"2025-09-10","close":15039.0869},{"date":"2025-09-11","close":15432.7539},{"date":"2025-09-12","close":15642.0459},{"date":"2025-09-15","close":15562.3154},{"date":"2025-09-16","close":15572.2812},{"date":"2025-09-17","close":15871.2695},{"date":"2025-09-18","close":15911.1338},{"date":"2025-09-19","close":15985.8809},{"date":"2025-09-22","close":15985.8809},{"date":"2025-09-23","close":15781.5732},{"date":"2025-09-24","close":16294.8369},{"date":"2025-09-25","close":16738.334},{"date":"2025-09-26","close":16548.9766},{"date":"2025-09-29","close":16628.707},{"date":"2025-09-30","close":16833.0137},{"date":"2025-10-01","close":16967.5605},{"date":"2025-10-02","close":17311.3926},{"date":"2025-10-10","close":16568.9082},{"date":"2025-10-13","close":16165.2744},{"date":"2025-10-14","close":15502.5176},{"date":"2025-10-15","close":15906.1514},{"date":"2025-10-16","close":15726.7588},{"date":"2025-10-17","close":15323.125},{"date":"2025-10-20","close":15607.1631},{"date":"2025-10-21","close":16369.583},{"date":"2025-10-22","close":16259.9531},{"date":"2025-10-23","close":16020.7637},{"date":"2025-10-24","close":16813.082},{"date":"2025-10-27","close":17286.4805},{"date":"2025-10-28","close":17401.0898},{"date":"2025-10-29","close":17525.668},{"date":"2025-10-30","close":17244.4141},{"date":"2025-10-31","close":16645.9961},{"date":"2025-11-03","close":16506.3652},{"date":"2025-11-04","close":16316.8643},{"date":"2025-11-05","close":16311.8779},{"date":"2025-11-06","close":16840.4805},{"date":"2025-11-07","close":16655.9688},{"date":"2025-11-10","close":16401.6406},{"date":"2025-11-11","close":16406.627},{"date":"2025-11-12","close":16411.6133},{"date":"2025-11-13","close":16695.8613},{"date":"2025-11-14","close":16112.4053},{"date":"2025-11-17","close":15937.8672},{"date":"2025-11-18","close":15748.3672},{"date":"2025-11-19","close":15773.3018},{"date":"2025-11-20","close":15653.6191},{"date":"2025-11-21","close":15164.9092},{"date":"2025-11-24","close":15105.0684},{"date":"2025-11-25","close":15219.7646},{"date":"2025-11-26","close":15538.9209},{"date":"2025-11-27","close":15573.8291},{"date":"2025-11-28","close":15713.46},{"date":"2025-12-01","close":15833.1426},{"date":"2025-12-02","close":15688.5254},{"date":"2025-12-03","close":15628.6836},{"date":"2025-12-04","close":15723.4336},{"date":"2025-12-05","close":15873.0381},{"date":"2025-12-08","close":16276.9707},{"date":"2025-12-09","close":16271.9834},{"date":"2025-12-10","close":16396.6523},{"date":"2025-12-11","close":16336.8125},{"date":"2025-12-12","close":16411.6133},{"date":"2025-12-15","close":15987.7354},{"date":"2025-12-16","close":15713.46},{"date":"2025-12-17","close":16152.2998},{"date":"2025-12-18","close":15997.708},{"date":"2025-12-19","close":16247.0498},{"date":"2025-12-22","close":16680.9023},{"date":"2025-12-23","close":16601.1133},{"date":"2025-12-24","close":16541.2715},{"date":"2025-12-26","close":16411.6152},{"date":"2025-12-29","close":16351.7725},{"date":"2025-12-30","close":16670.9297},{"date":"2026-01-02","close":16675.9141},{"date":"2026-01-05","close":17209.5059},{"date":"2026-01-06","close":17334.1738},{"date":"2026-01-07","close":17403.9902},{"date":"2026-01-08","close":17354.123},{"date":"2026-01-09","close":17448.873},{"date":"2026-01-12","close":17753.0664},{"date":"2026-01-13","close":17628.3984},{"date":"2026-01-14","close":17832.8574},{"date":"2026-01-15","close":17937.5801},{"date":"2026-01-16","close":18531.0098},{"date":"2026-01-19","close":18670.6406},{"date":"2026-01-20","close":18441.248},{"date":"2026-01-21","close":18640.7227},{"date":"2026-01-22","close":18954.8906},{"date":"2026-01-23","close":18760.4043},{"date":"2026-01-26","close":18371.4336},{"date":"2026-01-27","close":18934.9453},{"date":"2026-01-28","close":18969.8516},{"date":"2026-01-29","close":18495.0078},{"date":"2026-01-30","close":18933.9395},{"date":"2026-02-02","close":18450.1152},{"date":"2026-02-03","close":18544.8848},{"date":"2026-02-04","close":18140.8691},{"date":"2026-02-05","close":17721.8867},{"date":"2026-02-06","close":17577.2402},{"date":"2026-02-09","close":18210.6992},{"date":"2026-02-10","close":18634.666},{"date":"2026-02-11","close":18405.2246},{"date":"2026-02-12","close":18849.1445},{"date":"2026-02-13","close":18968.8535},{"date":"2026-02-19","close":19562.4082},{"date":"2026-02-20","close":20405.3594},{"date":"2026-02-23","close":20086.1367},{"date":"2026-02-24","close":20724.582},{"date":"2026-02-25","close":20235.7715},{"date":"2026-02-26","close":20709.6172},{"date":"2026-02-27","close":20569.957},{"date":"2026-03-03","close":20185.8926},{"date":"2026-03-04","close":19617.2754},{"date":"2026-03-05","close":20106.0859},{"date":"2026-03-06","close":20150.9785},{"date":"2026-03-09","close":19781.875},{"date":"2026-03-10","close":21058.7695},{"date":"2026-03-11","close":20714.6055},{"date":"2026-03-12","close":20475.1895},{"date":"2026-03-13","close":20520.0801},{"date":"2026-03-16","close":20949.0371},{"date":"2026-03-17","close":20669.7168},{"date":"2026-03-18","close":21477.75},{"date":"2026-03-19","close":20864.2441},{"date":"2026-03-20","close":20554.9941},{"date":"2026-03-23","close":19208.2695},{"date":"2026-03-24","close":19771.8984},{"date":"2026-03-25","close":20689.666},{"date":"2026-03-26","close":20345.5039},{"date":"2026-03-27","close":20270.6855},{"date":"2026-03-30","close":20450.25},{"date":"2026-03-31","close":19786.8652},{"date":"2026-04-01","close":20819.3516},{"date":"2026-04-02","close":20086.1367},{"date":"2026-04-03","close":20245.748},{"date":"2026-04-06","close":20141.0},{"date":"2026-04-07","close":20265.6973},{"date":"2026-04-08","close":21577.5059},{"date":"2026-04-09","close":21921.6699},{"date":"2026-04-10","close":22639.9219},{"date":"2026-04-13","close":22470.3359},{"date":"2026-04-14","close":22689.8008},{"date":"2026-04-15","close":22265.832},{"date":"2026-04-16","close":22959.1465},{"date":"2026-04-17","close":23333.2363},{"date":"2026-04-20","close":23542.7266},{"date":"2026-04-21","close":23587.6152},{"date":"2026-04-22","close":24226.0625},{"date":"2026-04-23","close":23941.7539},{"date":"2026-04-24","close":24325.8223},{"date":"2026-04-27","close":24280.9297},{"date":"2026-04-28","close":23901.8535},{"date":"2026-04-29","close":23983.6953},{"date":"2026-04-30","close":24592.5195},{"date":"2026-05-04","close":25121.498},{"date":"2026-05-06","close":25690.4004},{"date":"2026-05-07","close":26289.2441},{"date":"2026-05-08","close":26034.7344},{"date":"2026-05-11","close":26942.9824},{"date":"2026-05-12","close":27217.4512},{"date":"2026-05-13","close":28270.418},{"date":"2026-05-14","close":28395.1777},{"date":"2026-05-15","close":27002.8652},{"date":"2026-05-18","close":27262.3652},{"date":"2026-05-19","close":26982.9043},{"date":"2026-05-20","close":27601.7109},{"date":"2026-05-21","close":27656.6035},{"date":"2026-05-22","close":29393.252},{"date":"2026-05-26","close":31035.082},{"date":"2026-05-27","close":31169.8203},{"date":"2026-05-28","close":31324.5215},{"date":"2026-05-29","close":31429.3203},{"date":"2026-06-01","close":30017.0469},{"date":"2026-06-02","close":30426.2559},{"date":"2026-06-04","close":31309.5508},{"date":"2026-06-05","close":30007.0664},{"date":"2026-06-08","close":28649.6875},{"date":"2026-06-09","close":29223.5781},{"date":"2026-06-10","close":28370.2266},{"date":"2026-06-11","close":28115.7168},{"date":"2026-06-12","close":29008.9922},{"date":"2026-06-15","close":30271.5547},{"date":"2026-06-16","close":30965.2168},{"date":"2026-06-17","close":31678.8379},{"date":"2026-06-18","close":33819.7031},{"date":"2026-06-19","close":33879.5898},{"date":"2026-06-22","close":35286.8711},{"date":"2026-06-23","close":33495.332},{"date":"2026-06-24","close":34862.6914},{"date":"2026-06-25","close":36389.7422},{"date":"2026-06-26","close":34039.2812},{"date":"2026-06-29","close":34348.6836},{"date":"2026-06-30","close":35890.707},{"date":"2026-07-01","close":34937.5469},{"date":"2026-07-02","close":32442.3633},{"date":"2026-07-03","close":32237.7598},{"date":"2026-07-06","close":31349.4746},{"date":"2026-07-07","close":30496.1211},{"date":"2026-07-08","close":30615.8906},{"date":"2026-07-09","close":32257.7207},{"date":"2026-07-10","close":31439.3008},{"date":"2026-07-13","close":29672.7109},{"date":"2026-07-14","close":29707.6445},{"date":"2026-07-15","close":29912.25},{"date":"2026-07-16","close":28355.2559},{"date":"2026-07-20","close":24093.4824},{"date":"2026-07-21","close":27087.7031},{"date":"2026-07-22","close":26803.252},{"date":"2026-07-23","close":25850.0918},{"date":"2026-07-24","close":25470.8242},{"date":"2026-07-27","close":25645.4863},{"date":"2026-07-28","close":23414.793},{"date":"2026-07-29","close":22272.0},{"date":"2026-07-30","close":21495.0},{"date":"2026-07-31","close":22875.0},{"date":"2026-08-03","close":22215.0},{"date":"2026-08-04","close":23435.0},{"date":"2026-08-05","close":24475.0},{"date":"2026-08-06","close":24275.0},{"date":"2026-08-07","close":24760.0},{"date":"2026-08-10","close":25215.0},{"date":"2026-08-11","close":25180.0},{"date":"2026-08-12","close":25415.0},{"date":"2026-08-13","close":25810.0},{"date":"2026-08-14","close":25885.0},{"date":"2026-08-18","close":26100.0},{"date":"2026-08-19","close":24265.0},{"date":"2026-08-20","close":24200.0},{"date":"2026-08-21","close":24225.0},{"date":"2026-08-24","close":23230.0},{"date":"2026-08-25","close":23515.0},{"date":"2026-08-26","close":23835.0},{"date":"2026-08-27","close":24600.0},{"date":"2026-08-28","close":24205.0},{"date":"2026-08-31","close":24190.0},{"date":"2026-09-01","close":23870.0},{"date":"2026-09-02","close":23305.0},{"date":"2026-09-03","close":22850.0},{"date":"2026-09-04","close":22300.0},{"date":"2026-09-07","close":23210.0},{"date":"2026-09-08","close":22805.0},{"date":"2026-09-09","close":22940.0},{"date":"2026-09-10","close":22580.0},{"date":"2026-09-11","close":22340.0},{"date":"2026-09-14","close":21820.0},{"date":"2026-09-15","close":22195.0},{"date":"2026-09-16","close":23000.0},{"date":"2026-09-17","close":22985.0},{"date":"2026-09-18","close":23835.0},{"date":"2026-09-21","close":23740.0},{"date":"2026-09-22","close":23665.0},{"date":"2026-09-23","close":23825.0},{"date":"2026-09-28","close":22650.0},{"date":"2026-09-29","close":22440.0},{"date":"2026-09-30","close":22115.0},{"date":"2026-10-01","close":22240.0},{"date":"2026-10-02","close":22405.0},{"date":"2026-10-06","close":22660.0},{"date":"2026-10-07","close":22490.0},{"date":"2026-10-08","close":21760.0},{"date":"2026-10-12","close":21305.0},{"date":"2026-10-13","close":20885.0},{"date":"2026-10-14","close":20480.0},{"date":"2026-10-15","close":19265.0},{"date":"2026-10-16","close":19475.0},{"date":"2026-10-19","close":19030.0},{"date":"2026-10-20","close":18485.0},{"date":"2026-10-21","close":18820.0},{"date":"2026-10-22","close":18230.0},{"date":"2026-10-23","close":17855.0}],"chart_data":[{"date":"2024-10-23","open":11561,"high":11621,"low":11561,"close":11611,"volume":109},{"date":"2024-10-24","open":11481,"high":11481,"low":11406,"close":11411,"volume":205},{"date":"2024-10-25","open":11551,"high":11551,"low":11261,"close":11421,"volume":756},{"date":"2024-10-28","open":11366,"high":11431,"low":11361,"close":11431,"volume":163},{"date":"2024-10-29","open":11381,"high":11431,"low":11381,"close":11386,"volume":32},{"date":"2024-10-30","open":11372,"high":11377,"low":11322,"close":11322,"volume":219},{"date":"2024-10-31","open":11317,"high":11416,"low":11307,"close":11381,"volume":13528},{"date":"2024-11-01","open":11242,"high":11242,"low":11242,"close":11242,"volume":0},{"date":"2024-11-04","open":11357,"high":11357,"low":11357,"close":11357,"volume":32},{"date":"2024-11-05","open":11287,"high":11367,"low":11247,"close":11367,"volume":4830},{"date":"2024-11-06","open":11686,"high":11760,"low":11686,"close":11690,"volume":530},{"date":"2024-11-07","open":11715,"high":11735,"low":11676,"close":11715,"volume":479},{"date":"2024-11-08","open":11715,"high":11945,"low":11715,"close":11760,"volume":4359},{"date":"2024-11-11","open":11611,"high":11611,"low":11611,"close":11611,"volume":25},{"date":"2024-11-12","open":11521,"high":11521,"low":11506,"close":11506,"volume":521},{"date":"2024-11-13","open":11531,"high":11531,"low":11372,"close":11372,"volume":906},{"date":"2024-11-14","open":11372,"high":11372,"low":11357,"close":11357,"volume":602},{"date":"2024-11-15","open":11357,"high":11357,"low":11282,"close":11282,"volume":3},{"date":"2024-11-18","open":11082,"high":11097,"low":11082,"close":11097,"volume":14},{"date":"2024-11-19","open":11092,"high":11092,"low":11092,"close":11092,"volume":2},{"date":"2024-11-20","open":11257,"high":11257,"low":11257,"close":11257,"volume":1},{"date":"2024-11-21","open":11322,"high":11327,"low":11212,"close":11277,"volume":593},{"date":"2024-11-22","open":11312,"high":11312,"low":11187,"close":11247,"volume":279},{"date":"2024-11-25","open":11232,"high":11232,"low":11232,"close":11232,"volume":1},{"date":"2024-11-26","open":11023,"high":11023,"low":10883,"close":11013,"volume":173},{"date":"2024-11-27","open":10913,"high":11018,"low":10693,"close":10863,"volume":780},{"date":"2024-11-28","open":10863,"high":11008,"low":10863,"close":10983,"volume":14},{"date":"2024-11-29","open":10868,"high":10998,"low":10838,"close":10868,"volume":33},{"date":"2024-12-02","open":11018,"high":11028,"low":10993,"close":11028,"volume":410},{"date":"2024-12-03","open":11027,"high":11102,"low":11022,"close":11102,"volume":403},{"date":"2024-12-04","open":11103,"high":11422,"low":11103,"close":11242,"volume":374},{"date":"2024-12-05","open":11426,"high":11426,"low":11376,"close":11426,"volume":746},{"date":"2024-12-06","open":11536,"high":11551,"low":11506,"close":11506,"volume":206},{"date":"2024-12-09","open":11670,"high":11675,"low":11670,"close":11670,"volume":122},{"date":"2024-12-10","open":11906,"high":12214,"low":11906,"close":11955,"volume":3042},{"date":"2024-12-11","open":12124,"high":12124,"low":11930,"close":11930,"volume":7},{"date":"2024-12-12","open":11785,"high":11954,"low":11785,"close":11845,"volume":115},{"date":"2024-12-13","open":11845,"high":11860,"low":11845,"close":11860,"volume":8},{"date":"2024-12-16","open":12179,"high":12179,"low":11790,"close":11790,"volume":576},{"date":"2024-12-17","open":11790,"high":11905,"low":11780,"close":11810,"volume":119},{"date":"2024-12-18","open":11810,"high":11905,"low":11710,"close":11835,"volume":437},{"date":"2024-12-19","open":11765,"high":11860,"low":11765,"close":11860,"volume":404},{"date":"2024-12-20","open":12009,"high":12034,"low":11984,"close":11984,"volume":426},{"date":"2024-12-23","open":12054,"high":12054,"low":12049,"close":12049,"volume":32},{"date":"2024-12-24","open":12049,"high":12079,"low":12049,"close":12079,"volume":55},{"date":"2024-12-26","open":12104,"high":12104,"low":12024,"close":12079,"volume":202},{"date":"2024-12-27","open":12120,"high":12408,"low":12080,"close":12408,"volume":446},{"date":"2024-12-30","open":12461,"high":12461,"low":12184,"close":12244,"volume":1000},{"date":"2025-01-02","open":12244,"high":12244,"low":11880,"close":11880,"volume":1431},{"date":"2025-01-03","open":11880,"high":12044,"low":11860,"close":12039,"volume":21},{"date":"2025-01-06","open":12074,"high":12074,"low":12039,"close":12039,"volume":60},{"date":"2025-01-07","open":12154,"high":12154,"low":12024,"close":12024,"volume":664},{"date":"2025-01-08","open":12024,"high":12024,"low":11720,"close":11875,"volume":1087},{"date":"2025-01-09","open":11750,"high":11770,"low":11730,"close":11730,"volume":126},{"date":"2025-01-10","open":11730,"high":11730,"low":11725,"close":11725,"volume":54},{"date":"2025-01-13","open":11705,"high":11705,"low":11367,"close":11367,"volume":2914},{"date":"2025-01-14","open":11581,"high":11666,"low":11351,"close":11666,"volume":2133},{"date":"2025-01-15","open":11396,"high":11501,"low":11396,"close":11461,"volume":1759},{"date":"2025-01-16","open":11651,"high":11715,"low":11651,"close":11715,"volume":16},{"date":"2025-01-17","open":11576,"high":11576,"low":11451,"close":11561,"volume":570},{"date":"2025-01-20","open":11750,"high":11850,"low":11750,"close":11850,"volume":116},{"date":"2025-01-21","open":11700,"high":11920,"low":11700,"close":11920,"volume":565},{"date":"2025-01-22","open":11920,"high":11920,"low":11920,"close":11920,"volume":100},{"date":"2025-01-23","open":11920,"high":11974,"low":11880,"close":11880,"volume":1111},{"date":"2025-01-24","open":11881,"high":11960,"low":11831,"close":11955,"volume":492},{"date":"2025-01-31","open":12009,"high":12219,"low":11969,"close":12219,"volume":14075},{"date":"2025-02-03","open":12179,"high":12184,"low":11994,"close":12049,"volume":4670},{"date":"2025-02-04","open":12050,"high":12254,"low":12050,"close":12249,"volume":1765},{"date":"2025-02-05","open":12150,"high":12463,"low":12150,"close":12403,"volume":12299},{"date":"2025-02-06","open":12618,"high":12618,"low":12468,"close":12543,"volume":84},{"date":"2025-02-07","open":12657,"high":12657,"low":12632,"close":12657,"volume":62},{"date":"2025-02-10","open":12607,"high":12941,"low":12607,"close":12767,"volume":2516},{"date":"2025-02-11","open":12931,"high":13046,"low":12886,"close":12961,"volume":951},{"date":"2025-02-12","open":12826,"high":12956,"low":12767,"close":12956,"volume":584},{"date":"2025-02-13","open":13060,"high":13345,"low":12960,"close":13295,"volume":9021},{"date":"2025-02-14","open":13296,"high":13296,"low":12931,"close":13041,"volume":818},{"date":"2025-02-17","open":13270,"high":13559,"low":13210,"close":13235,"volume":2190},{"date":"2025-02-18","open":13379,"high":13714,"low":13379,"close":13519,"volume":1686},{"date":"2025-02-19","open":13684,"high":13684,"low":13374,"close":13474,"volume":2133},{"date":"2025-02-20","open":13459,"high":13524,"low":13195,"close":13330,"volume":12162},{"date":"2025-02-21","open":13290,"high":13848,"low":13285,"close":13818,"volume":5859},{"date":"2025-02-24","open":13818,"high":13962,"low":13698,"close":13753,"volume":5420},{"date":"2025-02-25","open":13644,"high":13784,"low":13210,"close":13574,"volume":8838},{"date":"2025-02-26","open":13574,"high":14317,"low":13574,"close":14222,"volume":20863},{"date":"2025-02-27","open":14102,"high":14202,"low":13679,"close":13973,"volume":10343},{"date":"2025-02-28","open":13973,"high":14052,"low":13454,"close":13454,"volume":10940},{"date":"2025-03-04","open":13136,"high":13454,"low":12966,"close":13444,"volume":3098},{"date":"2025-03-05","open":13265,"high":13804,"low":13265,"close":13664,"volume":3353},{"date":"2025-03-06","open":14067,"high":14400,"low":13928,"close":14326,"volume":77102},{"date":"2025-03-07","open":14545,"high":14570,"low":14202,"close":14267,"volume":25396},{"date":"2025-03-10","open":14267,"high":14376,"low":14102,"close":14197,"volume":8424},{"date":"2025-03-11","open":13983,"high":14172,"low":13804,"close":13988,"volume":4573},{"date":"2025-03-12","open":14206,"high":14206,"low":13833,"close":13833,"volume":17495},{"date":"2025-03-13","open":13809,"high":13834,"low":13286,"close":13420,"volume":3410},{"date":"2025-03-14","open":13719,"high":14242,"low":13719,"close":14197,"volume":9059},{"date":"2025-03-17","open":13813,"high":14236,"low":13773,"close":13888,"volume":4011},{"date":"2025-03-18","open":14217,"high":14262,"low":14027,"close":14147,"volume":2847},{"date":"2025-03-19","open":14032,"high":14292,"low":14032,"close":14182,"volume":1846},{"date":"2025-03-20","open":14217,"high":14217,"low":13914,"close":13928,"volume":1246},{"date":"2025-03-21","open":13805,"high":13815,"low":13346,"close":13375,"volume":5770},{"date":"2025-03-24","open":13484,"high":13549,"low":13419,"close":13484,"volume":8113},{"date":"2025-03-25","open":13644,"high":13704,"low":13255,"close":13260,"volume":5970},{"date":"2025-03-26","open":13265,"high":13524,"low":13245,"close":13345,"volume":14440},{"date":"2025-03-27","open":13330,"high":13619,"low":13276,"close":13464,"volume":9868},{"date":"2025-03-28","open":13434,"high":13524,"low":13180,"close":13285,"volume":9617},{"date":"2025-03-31","open":13141,"high":13141,"low":12748,"close":12861,"volume":8357},{"date":"2025-04-01","open":12967,"high":13002,"low":12817,"close":12817,"volume":2315},{"date":"2025-04-02","open":12732,"high":12946,"low":12697,"close":12777,"volume":918},{"date":"2025-04-03","open":12778,"high":12778,"low":11911,"close":12458,"volume":6417},{"date":"2025-04-04","open":12433,"high":12433,"low":12328,"close":12343,"volume":2851},{"date":"2025-04-07","open":12343,"high":12343,"low":10565,"close":10699,"volume":98210},{"date":"2025-04-08","open":10574,"high":10983,"low":10529,"close":10529,"volume":36491},{"date":"2025-04-09","open":10753,"high":11207,"low":9932,"close":11207,"volume":44221},{"date":"2025-04-10","open":10982,"high":11880,"low":10907,"close":11466,"volume":13862},{"date":"2025-04-11","open":11331,"high":11651,"low":11042,"close":11596,"volume":2575},{"date":"2025-04-14","open":11376,"high":11810,"low":11326,"close":11471,"volume":8371},{"date":"2025-04-15","open":11576,"high":11641,"low":11311,"close":11386,"volume":4634},{"date":"2025-04-16","open":11442,"high":11442,"low":10923,"close":10983,"volume":7467},{"date":"2025-04-17","open":11003,"high":11146,"low":10923,"close":11082,"volume":3170},{"date":"2025-04-18","open":11098,"high":11187,"low":10948,"close":11187,"volume":2157},{"date":"2025-04-21","open":11142,"high":11187,"low":11053,"close":11142,"volume":6106},{"date":"2025-04-22","open":11156,"high":11161,"low":10957,"close":11112,"volume":8601},{"date":"2025-04-23","open":11196,"high":11596,"low":11186,"close":11511,"volume":11996},{"date":"2025-04-24","open":11676,"high":11690,"low":11282,"close":11381,"volume":19024},{"date":"2025-04-25","open":11626,"high":11656,"low":11476,"close":11571,"volume":11497},{"date":"2025-04-28","open":11476,"high":11661,"low":11446,"close":11566,"volume":25423},{"date":"2025-04-29","open":11561,"high":11666,"low":11466,"close":11541,"volume":28886},{"date":"2025-04-30","open":11541,"high":11714,"low":11486,"close":11670,"volume":12958},{"date":"2025-05-02","open":11765,"high":12034,"low":11750,"close":11885,"volume":63010},{"date":"2025-05-07","open":11885,"high":12094,"low":11705,"close":11750,"volume":40339},{"date":"2025-05-08","open":11671,"high":11790,"low":11561,"close":11695,"volume":46899},{"date":"2025-05-09","open":11760,"high":11820,"low":11466,"close":11531,"volume":14472},{"date":"2025-05-12","open":11581,"high":11790,"low":11581,"close":11790,"volume":37339},{"date":"2025-05-13","open":12158,"high":12158,"low":11875,"close":11935,"volume":40915},{"date":"2025-05-14","open":12004,"high":12094,"low":11875,"close":12009,"volume":19482},{"date":"2025-05-15","open":11978,"high":11978,"low":11675,"close":11675,"volume":9965},{"date":"2025-05-16","open":11611,"high":11626,"low":11466,"close":11566,"volume":22242},{"date":"2025-05-19","open":11566,"high":11611,"low":11406,"close":11586,"volume":9856},{"date":"2025-05-20","open":11596,"high":11755,"low":11561,"close":11690,"volume":19536},{"date":"2025-05-21","open":11720,"high":11765,"low":11616,"close":11710,"volume":11132},{"date":"2025-05-22","open":11601,"high":11636,"low":11496,"close":11506,"volume":9749},{"date":"2025-05-23","open":11531,"high":11626,"low":11421,"close":11481,"volume":5142},{"date":"2025-05-26","open":11406,"high":11406,"low":11267,"close":11376,"volume":3405},{"date":"2025-05-27","open":11043,"high":11292,"low":11033,"close":11282,"volume":10413},{"date":"2025-05-28","open":11307,"high":11397,"low":11262,"close":11272,"volume":5028},{"date":"2025-05-29","open":11301,"high":11551,"low":11261,"close":11471,"volume":5688},{"date":"2025-05-30","open":11372,"high":11422,"low":11113,"close":11232,"volume":4452},{"date":"2025-06-02","open":11221,"high":11221,"low":10982,"close":11112,"volume":16705},{"date":"2025-06-04","open":11356,"high":11441,"low":11217,"close":11386,"volume":5775},{"date":"2025-06-05","open":11347,"high":11397,"low":11262,"close":11352,"volume":18436},{"date":"2025-06-09","open":11216,"high":11611,"low":11216,"close":11516,"volume":18932},{"date":"2025-06-10","open":11705,"high":11705,"low":11521,"close":11561,"volume":16912},{"date":"2025-06-11","open":11690,"high":11850,"low":11571,"close":11850,"volume":11523},{"date":"2025-06-12","open":11770,"high":11790,"low":11461,"close":11516,"volume":23093},{"date":"2025-06-13","open":11516,"high":11596,"low":11461,"close":11486,"volume":8796},{"date":"2025-06-16","open":11382,"high":11382,"low":11237,"close":11327,"volume":7334},{"date":"2025-06-17","open":11326,"high":11651,"low":11326,"close":11431,"volume":5663},{"date":"2025-06-18","open":11571,"high":11576,"low":11321,"close":11401,"volume":8830},{"date":"2025-06-19","open":11487,"high":11487,"low":11232,"close":11292,"volume":6150},{"date":"2025-06-20","open":11292,"high":11292,"low":11167,"close":11182,"volume":14786},{"date":"2025-06-23","open":11181,"high":11461,"low":11068,"close":11411,"volume":8727},{"date":"2025-06-24","open":11456,"high":11456,"low":11426,"close":11426,"volume":4867},{"date":"2025-06-25","open":11481,"high":11760,"low":11436,"close":11715,"volume":36112},{"date":"2025-06-26","open":11710,"high":11810,"low":11561,"close":11705,"volume":7741},{"date":"2025-06-27","open":11710,"high":11740,"low":11621,"close":11621,"volume":9658},{"date":"2025-06-30","open":11705,"high":11855,"low":11700,"close":11835,"volume":7509},{"date":"2025-07-01","open":11810,"high":11815,"low":11690,"close":11795,"volume":3296},{"date":"2025-07-02","open":11556,"high":11734,"low":11431,"close":11670,"volume":8245},{"date":"2025-07-03","open":11705,"high":11705,"low":11586,"close":11586,"volume":6349},{"date":"2025-07-04","open":11710,"high":11860,"low":11541,"close":11616,"volume":5596},{"date":"2025-07-07","open":11730,"high":11770,"low":11531,"close":11700,"volume":7548},{"date":"2025-07-08","open":11740,"high":11959,"low":11740,"close":11915,"volume":11919},{"date":"2025-07-09","open":11915,"high":12059,"low":11910,"close":12034,"volume":8697},{"date":"2025-07-10","open":11960,"high":11967,"low":11881,"close":11960,"volume":3773},{"date":"2025-07-11","open":12034,"high":12126,"low":11959,"close":12034,"volume":9543},{"date":"2025-07-14","open":12074,"high":12084,"low":12044,"close":12049,"volume":10424},{"date":"2025-07-15","open":12155,"high":12388,"low":12020,"close":12323,"volume":11481},{"date":"2025-07-16","open":12667,"high":12792,"low":12477,"close":12587,"volume":22263},{"date":"2025-07-17","open":12567,"high":12727,"low":12387,"close":12727,"volume":12329},{"date":"2025-07-18","open":12881,"high":12946,"low":12727,"close":12881,"volume":28403},{"date":"2025-07-21","open":12891,"high":13046,"low":12836,"close":12981,"volume":17443},{"date":"2025-07-22","open":12981,"high":13001,"low":12846,"close":12856,"volume":19668},{"date":"2025-07-23","open":12961,"high":13081,"low":12946,"close":13036,"volume":10021},{"date":"2025-07-24","open":13201,"high":13201,"low":12966,"close":13036,"volume":13074},{"date":"2025-07-25","open":13096,"high":13096,"low":12906,"close":12966,"volume":8445},{"date":"2025-07-28","open":13215,"high":13215,"low":13056,"close":13141,"volume":11074},{"date":"2025-07-29","open":13141,"high":13250,"low":13051,"close":13145,"volume":13635},{"date":"2025-07-30","open":13296,"high":13296,"low":12783,"close":12832,"volume":13810},{"date":"2025-07-31","open":13021,"high":13021,"low":12837,"close":12837,"volume":13557},{"date":"2025-08-01","open":13056,"high":13056,"low":12837,"close":12837,"volume":17997},{"date":"2025-08-04","open":13210,"high":13210,"low":12582,"close":12797,"volume":5742},{"date":"2025-08-05","open":12821,"high":12966,"low":12821,"close":12956,"volume":3831},{"date":"2025-08-06","open":13091,"high":13096,"low":12916,"close":13076,"volume":4944},{"date":"2025-08-07","open":13136,"high":13136,"low":12986,"close":13061,"volume":5026},{"date":"2025-08-08","open":13136,"high":13136,"low":12971,"close":13001,"volume":6856},{"date":"2025-08-11","open":13071,"high":13071,"low":12757,"close":13001,"volume":15309},{"date":"2025-08-12","open":13126,"high":13126,"low":13001,"close":13096,"volume":13930},{"date":"2025-08-13","open":13205,"high":13524,"low":13195,"close":13514,"volume":13766},{"date":"2025-08-14","open":13664,"high":13684,"low":13519,"close":13629,"volume":10428},{"date":"2025-08-18","open":13753,"high":13873,"low":13633,"close":13783,"volume":10414},{"date":"2025-08-19","open":13828,"high":13868,"low":13729,"close":13729,"volume":8657},{"date":"2025-08-20","open":13823,"high":13823,"low":13583,"close":13823,"volume":19668},{"date":"2025-08-21","open":13893,"high":13893,"low":13763,"close":13763,"volume":3415},{"date":"2025-08-22","open":13854,"high":14092,"low":13764,"close":14092,"volume":23165},{"date":"2025-08-25","open":14088,"high":14551,"low":14088,"close":14551,"volume":36894},{"date":"2025-08-26","open":14551,"high":14665,"low":14481,"close":14616,"volume":13841},{"date":"2025-08-27","open":14660,"high":15031,"low":14635,"close":14730,"volume":43821},{"date":"2025-08-28","open":14490,"high":14815,"low":14346,"close":14805,"volume":21003},{"date":"2025-08-29","open":14939,"high":15647,"low":14879,"close":15019,"volume":55186},{"date":"2025-09-01","open":15288,"high":15528,"low":15158,"close":15498,"volume":61112},{"date":"2025-09-02","open":15473,"high":15493,"low":14810,"close":14845,"volume":68520},{"date":"2025-09-03","open":14989,"high":14999,"low":14740,"close":14929,"volume":55586},{"date":"2025-09-04","open":14975,"high":15079,"low":14177,"close":14177,"volume":63080},{"date":"2025-09-05","open":14178,"high":14645,"low":14178,"close":14645,"volume":37739},{"date":"2025-09-08","open":14352,"high":14736,"low":14278,"close":14476,"volume":47268},{"date":"2025-09-09","open":14636,"high":14681,"low":14501,"close":14566,"volume":25650},{"date":"2025-09-10","open":14695,"high":15044,"low":14600,"close":15039,"volume":22740},{"date":"2025-09-11","open":14904,"high":15453,"low":14879,"close":15433,"volume":35014},{"date":"2025-09-12","open":15233,"high":15692,"low":15233,"close":15642,"volume":108577},{"date":"2025-09-15","open":15641,"high":15671,"low":15527,"close":15562,"volume":35148},{"date":"2025-09-16","open":15567,"high":15656,"low":15502,"close":15572,"volume":41021},{"date":"2025-09-17","open":15702,"high":15881,"low":15612,"close":15871,"volume":40086},{"date":"2025-09-18","open":15856,"high":16300,"low":15851,"close":15911,"volume":83450},{"date":"2025-09-19","open":15956,"high":16066,"low":15886,"close":15986,"volume":38049},{"date":"2025-09-22","open":15971,"high":16016,"low":15642,"close":15986,"volume":176633},{"date":"2025-09-23","open":16076,"high":16305,"low":15723,"close":15782,"volume":282679},{"date":"2025-09-24","open":15951,"high":16425,"low":15846,"close":16295,"volume":185898},{"date":"2025-09-25","open":16171,"high":16793,"low":16161,"close":16738,"volume":158886},{"date":"2025-09-26","open":16634,"high":16827,"low":16489,"close":16549,"volume":155985},{"date":"2025-09-29","open":16439,"high":16713,"low":16344,"close":16629,"volume":155488},{"date":"2025-09-30","open":16685,"high":16893,"low":16670,"close":16833,"volume":159240},{"date":"2025-10-01","open":16724,"high":17033,"low":16724,"close":16968,"volume":170654},{"date":"2025-10-02","open":16958,"high":17341,"low":16943,"close":17311,"volume":182220},{"date":"2025-10-10","open":17192,"high":17490,"low":16554,"close":16569,"volume":208485},{"date":"2025-10-13","open":16813,"high":16813,"low":15946,"close":16165,"volume":215409},{"date":"2025-10-14","open":16549,"high":16757,"low":15478,"close":15503,"volume":233375},{"date":"2025-10-15","open":15642,"high":15906,"low":15473,"close":15906,"volume":211981},{"date":"2025-10-16","open":15573,"high":15861,"low":15548,"close":15727,"volume":219377},{"date":"2025-10-17","open":15856,"high":15856,"low":15283,"close":15323,"volume":210716},{"date":"2025-10-20","open":15747,"high":15916,"low":15348,"close":15607,"volume":223431},{"date":"2025-10-21","open":15687,"high":16405,"low":15687,"close":16370,"volume":182065},{"date":"2025-10-22","open":16265,"high":16370,"low":16046,"close":16260,"volume":148016},{"date":"2025-10-23","open":16026,"high":16190,"low":15757,"close":16021,"volume":175638},{"date":"2025-10-24","open":16380,"high":16813,"low":16235,"close":16813,"volume":58048},{"date":"2025-10-27","open":16893,"high":17301,"low":16893,"close":17286,"volume":56646},{"date":"2025-10-28","open":17286,"high":17645,"low":17286,"close":17401,"volume":56362},{"date":"2025-10-29","open":17491,"high":17630,"low":17441,"close":17526,"volume":41488},{"date":"2025-10-30","open":18107,"high":18152,"low":17089,"close":17244,"volume":63012},{"date":"2025-10-31","open":17144,"high":17169,"low":16556,"close":16646,"volume":58989},{"date":"2025-11-03","open":17039,"high":17039,"low":16231,"close":16506,"volume":89262,"rsi_14":60.2,"sma_20":16507.35,"sma_60":15293.52,"sma_120":13595.32},{"date":"2025-11-04","open":16507,"high":16745,"low":16317,"close":16317,"volume":49030,"rsi_14":54.35,"sma_20":16481.45,"sma_60":15352.18,"sma_120":13633.83},{"date":"2025-11-05","open":16317,"high":16367,"low":15818,"close":16312,"volume":67508,"rsi_14":56.44,"sma_20":16448.55,"sma_60":15408.12,"sma_120":13673.67},{"date":"2025-11-06","open":16468,"high":16870,"low":16308,"close":16840,"volume":58114,"rsi_14":66.3,"sma_20":16424.85,"sma_60":15470.85,"sma_120":13715.76},{"date":"2025-11-07","open":16804,"high":16844,"low":16556,"close":16656,"volume":40503,"rsi_14":61.53,"sma_20":16429.1,"sma_60":15530.78,"sma_120":13755.11},{"date":"2025-11-10","open":16627,"high":16784,"low":16307,"close":16402,"volume":42802,"rsi_14":50.37,"sma_20":16440.85,"sma_60":15587.47,"sma_120":13791.72},{"date":"2025-11-11","open":16632,"high":16814,"low":16357,"close":16407,"volume":44141,"rsi_14":51.84,"sma_20":16485.95,"sma_60":15644.23,"sma_120":13831.14},{"date":"2025-11-12","open":16547,"high":16567,"low":16262,"close":16412,"volume":18815,"rsi_14":55.26,"sma_20":16511.15,"sma_60":15699.5,"sma_120":13871.52},{"date":"2025-11-13","open":16486,"high":16705,"low":16371,"close":16696,"volume":31071,"rsi_14":48.15,"sma_20":16559.55,"sma_60":15752.53,"sma_120":13914.12},{"date":"2025-11-14","open":16561,"high":16769,"low":16092,"close":16112,"volume":42097,"rsi_14":32.19,"sma_20":16598.95,"sma_60":15793.92,"sma_120":13950.98},{"date":"2025-11-17","open":16412,"high":16412,"low":15938,"close":15938,"volume":34964,"rsi_14":28.2,"sma_20":16615.4,"sma_60":15829.8,"sma_120":13986.21},{"date":"2025-11-18","open":15958,"high":16133,"low":15748,"close":15748,"volume":19470,"rsi_14":24.02,"sma_20":16584.2,"sma_60":15863.43,"sma_120":14021.56},{"date":"2025-11-19","open":15938,"high":15938,"low":15653,"close":15773,"volume":29118,"rsi_14":26.77,"sma_20":16559.75,"sma_60":15895.9,"sma_120":14057.33},{"date":"2025-11-20","open":15879,"high":16138,"low":15604,"close":15654,"volume":54737,"rsi_14":31.52,"sma_20":16541.25,"sma_60":15927.37,"sma_120":14092.97},{"date":"2025-11-21","open":15674,"high":15794,"low":14961,"close":15165,"volume":42275,"rsi_14":27.9,"sma_20":16458.7,"sma_60":15945.22,"sma_120":14125.33},{"date":"2025-11-24","open":15110,"high":15110,"low":14711,"close":15105,"volume":83059,"rsi_14":29.15,"sma_20":16349.45,"sma_60":15954.43,"sma_120":14157.27},{"date":"2025-11-25","open":15135,"high":15555,"low":15011,"close":15220,"volume":32790,"rsi_14":31.9,"sma_20":16240.2,"sma_60":15964.48,"sma_120":14188.5},{"date":"2025-11-26","open":15299,"high":15665,"low":15124,"close":15539,"volume":24718,"rsi_14":26.86,"sma_20":16140.7,"sma_60":15977.95,"sma_120":14224.4},{"date":"2025-11-27","open":15569,"high":15998,"low":15569,"close":15574,"volume":23347,"rsi_14":30.58,"sma_20":16058.9,"sma_60":15991.33,"sma_120":14261.88},{"date":"2025-11-28","open":15589,"high":15733,"low":15434,"close":15713,"volume":12595,"rsi_14":37.36,"sma_20":16014.0,"sma_60":16003.47,"sma_120":14298.23},{"date":"2025-12-01","open":15788,"high":15928,"low":15634,"close":15833,"volume":12552,"rsi_14":40.03,"sma_20":15982.1,"sma_60":16009.62,"sma_120":14335.88},{"date":"2025-12-02","open":15963,"high":15963,"low":15629,"close":15689,"volume":16791,"rsi_14":37.88,"sma_20":15952.45,"sma_60":16024.25,"sma_120":14370.95},{"date":"2025-12-03","open":15768,"high":15908,"low":15629,"close":15629,"volume":13407,"rsi_14":30.23,"sma_20":15920.05,"sma_60":16036.47,"sma_120":14405.14},{"date":"2025-12-04","open":15629,"high":15808,"low":15549,"close":15723,"volume":6629,"rsi_14":41.67,"sma_20":15866.0,"sma_60":16062.82,"sma_120":14437.72},{"date":"2025-12-05","open":15718,"high":15993,"low":15713,"close":15873,"volume":9421,"rsi_14":49.31,"sma_20":15828.6,"sma_60":16083.87,"sma_120":14474.33},{"date":"2025-12-08","open":15948,"high":16369,"low":15873,"close":16277,"volume":23351,"rsi_14":62.23,"sma_20":15824.2,"sma_60":16114.5,"sma_120":14514.56},{"date":"2025-12-09","open":16277,"high":16402,"low":16272,"close":16272,"volume":9748,"rsi_14":61.68,"sma_20":15819.3,"sma_60":16143.55,"sma_120":14556.08},{"date":"2025-12-10","open":16427,"high":16427,"low":16112,"close":16397,"volume":7463,"rsi_14":66.99,"sma_20":15820.4,"sma_60":16166.78,"sma_120":14597.77},{"date":"2025-12-11","open":16397,"high":16546,"low":16307,"close":16337,"volume":12729,"rsi_14":82.35,"sma_20":15804.25,"sma_60":16182.43,"sma_120":14639.22},{"date":"2025-12-12","open":16382,"high":16461,"low":16087,"close":16412,"volume":35184,"rsi_14":85.68,"sma_20":15821.05,"sma_60":16195.85,"sma_120":14682.2},{"date":"2025-12-15","open":16307,"high":16407,"low":15988,"close":15988,"volume":14057,"rsi_14":68.34,"sma_20":15825.35,"sma_60":16203.5,"sma_120":14722.56},{"date":"2025-12-16","open":16262,"high":16407,"low":15549,"close":15713,"volume":31966,"rsi_14":54.88,"sma_20":15825.4,"sma_60":16206.4,"sma_120":14758.71},{"date":"2025-12-17","open":16147,"high":16162,"low":15728,"close":16152,"volume":20041,"rsi_14":61.51,"sma_20":15846.2,"sma_60":16211.67,"sma_120":14798.4},{"date":"2025-12-18","open":16217,"high":16217,"low":15888,"close":15998,"volume":31941,"rsi_14":55.62,"sma_20":15865.25,"sma_60":16213.68,"sma_120":14834.39},{"date":"2025-12-19","open":16197,"high":16407,"low":16033,"close":16247,"volume":17049,"rsi_14":57.79,"sma_20":15921.25,"sma_60":16218.62,"sma_120":14872.55},{"date":"2025-12-22","open":16142,"high":16706,"low":16142,"close":16681,"volume":34424,"rsi_14":66.84,"sma_20":16002.0,"sma_60":16230.8,"sma_120":14915.03},{"date":"2025-12-23","open":16751,"high":16751,"low":16601,"close":16601,"volume":26334,"rsi_14":66.39,"sma_20":16073.0,"sma_60":16245.07,"sma_120":14955.07},{"date":"2025-12-24","open":16850,"high":16850,"low":16447,"close":16541,"volume":5648,"rsi_14":63.95,"sma_20":16125.0,"sma_60":16249.77,"sma_120":14994.93},{"date":"2025-12-26","open":16481,"high":16506,"low":16307,"close":16412,"volume":15033,"rsi_14":59.25,"sma_20":16167.0,"sma_60":16244.92,"sma_120":15034.75},{"date":"2025-12-29","open":16531,"high":16596,"low":16267,"close":16352,"volume":13941,"rsi_14":51.46,"sma_20":16199.0,"sma_60":16242.2,"sma_120":15074.77},{"date":"2025-12-30","open":16412,"high":16686,"low":16317,"close":16671,"volume":16757,"rsi_14":56.92,"sma_20":16241.0,"sma_60":16243.48,"sma_120":15117.22},{"date":"2026-01-02","open":16536,"high":16741,"low":16332,"close":16676,"volume":12736,"rsi_14":55.05,"sma_20":16290.5,"sma_60":16241.47,"sma_120":15159.0},{"date":"2026-01-05","open":16616,"high":17249,"low":16611,"close":17210,"volume":45716,"rsi_14":63.48,"sma_20":16369.75,"sma_60":16246.12,"sma_120":15203.45},{"date":"2026-01-06","open":17205,"high":17504,"low":17205,"close":17334,"volume":23930,"rsi_14":64.04,"sma_20":16450.5,"sma_60":16247.12,"sma_120":15247.95},{"date":"2026-01-07","open":17334,"high":17554,"low":17239,"close":17404,"volume":39921,"rsi_14":74.15,"sma_20":16527.25,"sma_60":16261.65,"sma_120":15293.66},{"date":"2026-01-08","open":17424,"high":17753,"low":17299,"close":17354,"volume":31032,"rsi_14":80.29,"sma_20":16581.25,"sma_60":16282.1,"sma_120":15338.33},{"date":"2026-01-09","open":17469,"high":17593,"low":17130,"close":17449,"volume":24940,"rsi_14":77.43,"sma_20":16640.25,"sma_60":16315.17,"sma_120":15383.66},{"date":"2026-01-12","open":17524,"high":17768,"low":17299,"close":17753,"volume":34462,"rsi_14":84.92,"sma_20":16708.25,"sma_60":16346.6,"sma_120":15429.26},{"date":"2026-01-13","open":17753,"high":18052,"low":17579,"close":17628,"volume":42294,"rsi_14":78.91,"sma_20":16773.0,"sma_60":16378.93,"sma_120":15471.61},{"date":"2026-01-14","open":17683,"high":17933,"low":17464,"close":17833,"volume":39648,"rsi_14":76.67,"sma_20":16844.25,"sma_60":16421.42,"sma_120":15514.5},{"date":"2026-01-15","open":17688,"high":17938,"low":17643,"close":17938,"volume":25483,"rsi_14":80.59,"sma_20":16942.0,"sma_60":16460.92,"sma_120":15556.98},{"date":"2026-01-16","open":17963,"high":18596,"low":17963,"close":18531,"volume":42568,"rsi_14":86.61,"sma_20":17083.25,"sma_60":16497.62,"sma_120":15603.59},{"date":"2026-01-19","open":18531,"high":18765,"low":18531,"close":18671,"volume":32709,"rsi_14":91.41,"sma_20":17209.5,"sma_60":16538.48,"sma_120":15652.41},{"date":"2026-01-20","open":18735,"high":18740,"low":18142,"close":18441,"volume":49922,"rsi_14":86.06,"sma_20":17332.0,"sma_60":16579.5,"sma_120":15697.81},{"date":"2026-01-21","open":18531,"high":18780,"low":18207,"close":18641,"volume":43682,"rsi_14":85.46,"sma_20":17452.0,"sma_60":16610.65,"sma_120":15744.88},{"date":"2026-01-22","open":18446,"high":19114,"low":18446,"close":18955,"volume":58661,"rsi_14":86.91,"sma_20":17566.0,"sma_60":16639.15,"sma_120":15795.15},{"date":"2026-01-23","open":19144,"high":19144,"low":18636,"close":18760,"volume":42795,"rsi_14":78.22,"sma_20":17674.25,"sma_60":16662.48,"sma_120":15842.34},{"date":"2026-01-26","open":18810,"high":18810,"low":18272,"close":18371,"volume":55826,"rsi_14":67.22,"sma_20":17766.0,"sma_60":16677.23,"sma_120":15886.24},{"date":"2026-01-27","open":18481,"high":18937,"low":18386,"close":18935,"volume":34010,"rsi_14":71.83,"sma_20":17892.5,"sma_60":16706.13,"sma_120":15937.48},{"date":"2026-01-28","open":18561,"high":19209,"low":18551,"close":18970,"volume":77375,"rsi_14":73.14,"sma_20":18023.75,"sma_60":16745.58,"sma_120":15988.96},{"date":"2026-01-29","open":19004,"high":19213,"low":18420,"close":18495,"volume":39670,"rsi_14":63.45,"sma_20":18115.0,"sma_60":16779.37,"sma_120":16036.44},{"date":"2026-01-30","open":18435,"high":19029,"low":18206,"close":18934,"volume":43378,"rsi_14":64.68,"sma_20":18228.0,"sma_60":16823.65,"sma_120":16087.92},{"date":"2026-02-02","open":18794,"high":19183,"low":18276,"close":18450,"volume":65580,"rsi_14":59.36,"sma_20":18290.0,"sma_60":16859.93,"sma_120":16134.02},{"date":"2026-02-03","open":18440,"high":18864,"low":18151,"close":18545,"volume":38931,"rsi_14":58.31,"sma_20":18350.5,"sma_60":16889.0,"sma_120":16179.92},{"date":"2026-02-04","open":18355,"high":18555,"low":17956,"close":18141,"volume":26526,"rsi_14":52.19,"sma_20":18387.25,"sma_60":16914.37,"sma_120":16222.58},{"date":"2026-02-05","open":18141,"high":18281,"low":17532,"close":17722,"volume":23931,"rsi_14":40.73,"sma_20":18405.5,"sma_60":16936.98,"sma_120":16262.23},{"date":"2026-02-06","open":17692,"high":17797,"low":17218,"close":17577,"volume":34040,"rsi_14":37.5,"sma_20":18411.75,"sma_60":16957.1,"sma_120":16300.67},{"date":"2026-02-09","open":17772,"high":18305,"low":17463,"close":18211,"volume":39856,"rsi_14":47.55,"sma_20":18434.5,"sma_60":16987.72,"sma_120":16343.61},{"date":"2026-02-10","open":17577,"high":18769,"low":17577,"close":18635,"volume":145238,"rsi_14":49.9,"sma_20":18484.75,"sma_60":17020.67,"sma_120":16386.6},{"date":"2026-02-11","open":18680,"high":18685,"low":18405,"close":18405,"volume":19459,"rsi_14":44.39,"sma_20":18513.25,"sma_60":17059.52,"sma_120":16426.72},{"date":"2026-02-12","open":18360,"high":18876,"low":18176,"close":18849,"volume":21807,"rsi_14":50.82,"sma_20":18558.75,"sma_60":17108.7,"sma_120":16469.25},{"date":"2026-02-13","open":18799,"high":19198,"low":18754,"close":18969,"volume":36874,"rsi_14":56.04,"sma_20":18580.5,"sma_60":17163.05,"sma_120":16513.24},{"date":"2026-02-19","open":19358,"high":19562,"low":19358,"close":19562,"volume":22469,"rsi_14":56.31,"sma_20":18625.0,"sma_60":17226.9,"sma_120":16561.4},{"date":"2026-02-20","open":19607,"high":20405,"low":19607,"close":20405,"volume":39833,"rsi_14":62.45,"sma_20":18723.25,"sma_60":17306.83,"sma_120":16617.1},{"date":"2026-02-23","open":19872,"high":20630,"low":19872,"close":20086,"volume":124375,"rsi_14":64.23,"sma_20":18795.5,"sma_60":17389.58,"sma_120":16667.4},{"date":"2026-02-24","open":20031,"high":21144,"low":19817,"close":20725,"volume":91158,"rsi_14":65.46,"sma_20":18884.0,"sma_60":17484.0,"sma_120":16719.22},{"date":"2026-02-25","open":20650,"high":20690,"low":20101,"close":20236,"volume":26399,"rsi_14":65.4,"sma_20":18957.75,"sma_60":17568.33,"sma_120":16766.41},{"date":"2026-02-26","open":20266,"high":20824,"low":20171,"close":20710,"volume":27264,"rsi_14":67.53,"sma_20":19074.75,"sma_60":17655.25,"sma_120":16816.6},{"date":"2026-02-27","open":20794,"high":20849,"low":20191,"close":20570,"volume":97292,"rsi_14":70.55,"sma_20":19156.5,"sma_60":17738.67,"sma_120":16865.0},{"date":"2026-03-03","open":20760,"high":21239,"low":20096,"close":20186,"volume":77169,"rsi_14":70.42,"sma_20":19214.95,"sma_60":17812.57,"sma_120":16908.02},{"date":"2026-03-04","open":20181,"high":20346,"low":19617,"close":19617,"volume":91274,"rsi_14":65.72,"sma_20":19268.95,"sma_60":17874.98,"sma_120":16942.3},{"date":"2026-03-05","open":19672,"high":20301,"low":19622,"close":20106,"volume":50491,"rsi_14":64.92,"sma_20":19325.4,"sma_60":17947.97,"sma_120":16986.11},{"date":"2026-03-06","open":20421,"high":20421,"low":20101,"close":20151,"volume":21716,"rsi_14":62.63,"sma_20":19408.35,"sma_60":18022.7,"sma_120":17029.58},{"date":"2026-03-09","open":20046,"high":20246,"low":18934,"close":19782,"volume":70635,"rsi_14":61.18,"sma_20":19468.1,"sma_60":18089.7,"sma_120":17076.26},{"date":"2026-03-10","open":19996,"high":21198,"low":19996,"close":21059,"volume":48612,"rsi_14":65.93,"sma_20":19612.0,"sma_60":18175.5,"sma_120":17129.68},{"date":"2026-03-11","open":20091,"high":21642,"low":20091,"close":20715,"volume":117355,"rsi_14":62.11,"sma_20":19759.65,"sma_60":18248.8,"sma_120":17181.65},{"date":"2026-03-12","open":20854,"high":21233,"low":20375,"close":20475,"volume":22624,"rsi_14":56.51,"sma_20":19902.6,"sma_60":18318.2,"sma_120":17230.88},{"date":"2026-03-13","open":20595,"high":20736,"low":20450,"close":20520,"volume":15791,"rsi_14":50.59,"sma_20":20016.05,"sma_60":18386.27,"sma_120":17276.53},{"date":"2026-03-16","open":20595,"high":20949,"low":20320,"close":20949,"volume":18955,"rsi_14":56.83,"sma_20":20129.7,"sma_60":18462.48,"sma_120":17322.46},{"date":"2026-03-17","open":20960,"high":21329,"low":20670,"close":20670,"volume":48370,"rsi_14":49.09,"sma_20":20240.85,"sma_60":18532.78,"sma_120":17364.32},{"date":"2026-03-18","open":20829,"high":21478,"low":20450,"close":21478,"volume":55151,"rsi_14":60.07,"sma_20":20370.2,"sma_60":18623.65,"sma_120":17413.58},{"date":"2026-03-19","open":20759,"high":21746,"low":20759,"close":20864,"volume":145617,"rsi_14":50.89,"sma_20":20462.85,"sma_60":18708.87,"sma_120":17457.63},{"date":"2026-03-20","open":21268,"high":21268,"low":20555,"close":20555,"volume":51160,"rsi_14":49.51,"sma_20":20510.3,"sma_60":18781.6,"sma_120":17496.63},{"date":"2026-03-23","open":20301,"high":20301,"low":19074,"close":19208,"volume":174505,"rsi_14":43.18,"sma_20":20448.1,"sma_60":18834.45,"sma_120":17524.07},{"date":"2026-03-24","open":19627,"high":20136,"low":19248,"close":19772,"volume":53617,"rsi_14":51.08,"sma_20":20430.1,"sma_60":18892.53,"sma_120":17555.58},{"date":"2026-03-25","open":20007,"high":20805,"low":20007,"close":20690,"volume":32046,"rsi_14":53.85,"sma_20":20426.0,"sma_60":18958.67,"sma_120":17594.73},{"date":"2026-03-26","open":20425,"high":21124,"low":20346,"close":20346,"volume":60898,"rsi_14":51.24,"sma_20":20429.2,"sma_60":19020.4,"sma_120":17632.73},{"date":"2026-03-27","open":20201,"high":20441,"low":19832,"close":20271,"volume":31995,"rsi_14":53.22,"sma_20":20404.9,"sma_60":19081.88,"sma_120":17665.83},{"date":"2026-03-30","open":19881,"high":20545,"low":19621,"close":20450,"volume":25154,"rsi_14":45.31,"sma_20":20396.6,"sma_60":19148.53,"sma_120":17696.72},{"date":"2026-03-31","open":20451,"high":20451,"low":19657,"close":19787,"volume":23441,"rsi_14":43.19,"sma_20":20376.65,"sma_60":19205.12,"sma_120":17723.66},{"date":"2026-04-01","open":19892,"high":20894,"low":19887,"close":20819,"volume":57797,"rsi_14":52.26,"sma_20":20436.8,"sma_60":19273.58,"sma_120":17758.53},{"date":"2026-04-02","open":20451,"high":20970,"low":20007,"close":20086,"volume":90025,"rsi_14":47.38,"sma_20":20435.8,"sma_60":19329.73,"sma_120":17785.6},{"date":"2026-04-03","open":20421,"high":20541,"low":20156,"close":20246,"volume":35561,"rsi_14":45.62,"sma_20":20440.55,"sma_60":19379.63,"sma_120":17812.88},{"date":"2026-04-06","open":20276,"high":20281,"low":20131,"close":20141,"volume":13561,"rsi_14":46.91,"sma_20":20460.8,"sma_60":19426.47,"sma_120":17836.79},{"date":"2026-04-07","open":20286,"high":20440,"low":20151,"close":20266,"volume":18929,"rsi_14":41.81,"sma_20":20423.4,"sma_60":19474.22,"sma_120":17867.93},{"date":"2026-04-08","open":20520,"high":21592,"low":20435,"close":21578,"volume":67408,"rsi_14":54.87,"sma_20":20469.0,"sma_60":19544.72,"sma_120":17913.41},{"date":"2026-04-09","open":21343,"high":22161,"low":21343,"close":21922,"volume":82201,"rsi_14":59.0,"sma_20":20543.8,"sma_60":19619.38,"sma_120":17967.28},{"date":"2026-04-10","open":21922,"high":22640,"low":21757,"close":22640,"volume":39251,"rsi_14":74.07,"sma_20":20652.35,"sma_60":19700.97,"sma_120":18023.78},{"date":"2026-04-13","open":22515,"high":22645,"low":22246,"close":22470,"volume":21089,"rsi_14":70.1,"sma_20":20730.95,"sma_60":19781.8,"sma_120":18080.37},{"date":"2026-04-14","open":22475,"high":23064,"low":22475,"close":22690,"volume":36361,"rsi_14":66.7,"sma_20":20834.55,"sma_60":19862.88,"sma_120":18142.15},{"date":"2026-04-15","open":23144,"high":23214,"low":22226,"close":22266,"volume":42853,"rsi_14":65.83,"sma_20":20876.45,"sma_60":19935.13,"sma_120":18198.03},{"date":"2026-04-16","open":22405,"high":22984,"low":22326,"close":22959,"volume":38325,"rsi_14":70.02,"sma_20":20983.8,"sma_60":20009.05,"sma_120":18253.33},{"date":"2026-04-17","open":22969,"high":23513,"low":22854,"close":23333,"volume":27766,"rsi_14":70.85,"sma_20":21125.35,"sma_60":20086.88,"sma_120":18312.68},{"date":"2026-04-20","open":23333,"high":23942,"low":23164,"close":23543,"volume":24402,"rsi_14":78.92,"sma_20":21344.8,"sma_60":20172.05,"sma_120":18375.78},{"date":"2026-04-21","open":23767,"high":23767,"low":23338,"close":23588,"volume":29513,"rsi_14":75.21,"sma_20":21538.3,"sma_60":20254.63,"sma_120":18432.64},{"date":"2026-04-22","open":23588,"high":24231,"low":23435,"close":24226,"volume":33997,"rsi_14":88.12,"sma_20":21717.9,"sma_60":20342.63,"sma_120":18490.89},{"date":"2026-04-23","open":24236,"high":24840,"low":23752,"close":23942,"volume":84144,"rsi_14":83.32,"sma_20":21900.45,"sma_60":20429.13,"sma_120":18545.81},{"date":"2026-04-24","open":23942,"high":24835,"low":23792,"close":24326,"volume":34898,"rsi_14":85.22,"sma_20":22106.0,"sma_60":20528.55,"sma_120":18602.89},{"date":"2026-04-27","open":24336,"high":24640,"low":24271,"close":24281,"volume":25541,"rsi_14":84.26,"sma_20":22300.3,"sma_60":20617.8,"sma_120":18661.97},{"date":"2026-04-28","open":24361,"high":24361,"low":23902,"close":23902,"volume":39350,"rsi_14":73.58,"sma_20":22508.8,"sma_60":20700.13,"sma_120":18722.86},{"date":"2026-04-29","open":24148,"high":24148,"low":23574,"close":23984,"volume":23252,"rsi_14":72.03,"sma_20":22669.15,"sma_60":20791.63,"sma_120":18785.5},{"date":"2026-04-30","open":23984,"high":24697,"low":23984,"close":24593,"volume":21324,"rsi_14":71.35,"sma_20":22896.7,"sma_60":20885.97,"sma_120":18854.81},{"date":"2026-05-04","open":24603,"high":25531,"low":24603,"close":25121,"volume":33383,"rsi_14":76.91,"sma_20":23142.75,"sma_60":20997.22,"sma_120":18928.58},{"date":"2026-05-06","open":25236,"high":25900,"low":24867,"close":25690,"volume":35981,"rsi_14":78.44,"sma_20":23420.25,"sma_60":21116.38,"sma_120":19002.69},{"date":"2026-05-07","open":25695,"high":26319,"low":25695,"close":26289,"volume":61794,"rsi_14":86.95,"sma_20":23721.5,"sma_60":21252.3,"sma_120":19083.33},{"date":"2026-05-08","open":26184,"high":26394,"low":25800,"close":26035,"volume":36581,"rsi_14":80.7,"sma_20":23944.25,"sma_60":21390.97,"sma_120":19163.97},{"date":"2026-05-11","open":26060,"high":27038,"low":26060,"close":26943,"volume":49545,"rsi_14":82.57,"sma_20":24195.25,"sma_60":21547.22,"sma_120":19252.16},{"date":"2026-05-12","open":26872,"high":27541,"low":26862,"close":27217,"volume":77027,"rsi_14":82.77,"sma_20":24424.0,"sma_60":21697.47,"sma_120":19342.59},{"date":"2026-05-13","open":27218,"high":28270,"low":27088,"close":28270,"volume":40048,"rsi_14":85.4,"sma_20":24714.0,"sma_60":21858.22,"sma_120":19439.44},{"date":"2026-05-14","open":29612,"high":30086,"low":28170,"close":28395,"volume":77937,"rsi_14":84.17,"sma_20":24999.25,"sma_60":22024.88,"sma_120":19542.2},{"date":"2026-05-15","open":28341,"high":28590,"low":26574,"close":27003,"volume":101778,"rsi_14":71.2,"sma_20":25236.0,"sma_60":22160.88,"sma_120":19634.79},{"date":"2026-05-18","open":26942,"high":27531,"low":26593,"close":27262,"volume":45518,"rsi_14":70.69,"sma_20":25451.0,"sma_60":22299.22,"sma_120":19731.13},{"date":"2026-05-19","open":27432,"high":27437,"low":26229,"close":26983,"volume":36969,"rsi_14":68.42,"sma_20":25633.25,"sma_60":22422.97,"sma_120":19824.93},{"date":"2026-05-20","open":27153,"high":27697,"low":27023,"close":27602,"volume":27265,"rsi_14":74.45,"sma_20":25836.0,"sma_60":22542.97,"sma_120":19924.9},{"date":"2026-05-21","open":27722,"high":28366,"low":27637,"close":27657,"volume":61151,"rsi_14":74.4,"sma_20":26039.25,"sma_60":22669.22,"sma_120":20029.4},{"date":"2026-05-22","open":27845,"high":29393,"low":27701,"close":29393,"volume":29093,"rsi_14":77.74,"sma_20":26297.5,"sma_60":22813.8,"sma_120":20148.9},{"date":"2026-05-26","open":30481,"high":31035,"low":30391,"close":31035,"volume":63207,"rsi_14":80.28,"sma_20":26652.25,"sma_60":22993.97,"sma_120":20281.15},{"date":"2026-05-27","open":31224,"high":32437,"low":31035,"close":31170,"volume":74877,"rsi_14":79.36,"sma_20":26994.5,"sma_60":23168.47,"sma_120":20411.86},{"date":"2026-05-28","open":31026,"high":31440,"low":30636,"close":31325,"volume":48302,"rsi_14":78.33,"sma_20":27346.75,"sma_60":23347.88,"sma_120":20543.28},{"date":"2026-05-29","open":31369,"high":32233,"low":31165,"close":31429,"volume":54023,"rsi_14":80.87,"sma_20":27723.25,"sma_60":23536.23,"sma_120":20674.4},{"date":"2026-06-01","open":31429,"high":31684,"low":30017,"close":30017,"volume":60879,"rsi_14":66.63,"sma_20":28025.5,"sma_60":23710.48,"sma_120":20792.73},{"date":"2026-06-02","open":30017,"high":30486,"low":29702,"close":30426,"volume":46646,"rsi_14":67.11,"sma_20":28317.75,"sma_60":23883.42,"sma_120":20915.69},{"date":"2026-06-04","open":30701,"high":31410,"low":30701,"close":31310,"volume":18111,"rsi_14":66.5,"sma_20":28627.75,"sma_60":24070.35,"sma_120":21046.53},{"date":"2026-06-05","open":31334,"high":31489,"low":30007,"close":30007,"volume":37835,"rsi_14":57.76,"sma_20":28844.0,"sma_60":24241.68,"sma_120":21165.69},{"date":"2026-06-08","open":29618,"high":29923,"low":27946,"close":28650,"volume":36272,"rsi_14":57.96,"sma_20":28962.25,"sma_60":24369.05,"sma_120":21272.28},{"date":"2026-06-09","open":28650,"high":29444,"low":28650,"close":29224,"volume":26900,"rsi_14":59.2,"sma_20":29122.0,"sma_60":24511.75,"sma_120":21380.28},{"date":"2026-06-10","open":28764,"high":29887,"low":28145,"close":28370,"volume":51815,"rsi_14":56.17,"sma_20":29193.5,"sma_60":24644.18,"sma_120":21481.19},{"date":"2026-06-11","open":27931,"high":28770,"low":27527,"close":28116,"volume":54521,"rsi_14":52.36,"sma_20":29238.5,"sma_60":24771.62,"sma_120":21578.94},{"date":"2026-06-12","open":28555,"high":29693,"low":28555,"close":29009,"volume":40309,"rsi_14":55.77,"sma_20":29275.5,"sma_60":24906.82,"sma_120":21684.65},{"date":"2026-06-15","open":29853,"high":30392,"low":29124,"close":30272,"volume":42516,"rsi_14":53.91,"sma_20":29369.5,"sma_60":25067.77,"sma_120":21800.28},{"date":"2026-06-16","open":29822,"high":31052,"low":29822,"close":30965,"volume":79370,"rsi_14":49.66,"sma_20":29568.0,"sma_60":25226.82,"sma_120":21925.23},{"date":"2026-06-17","open":30935,"high":31973,"low":30081,"close":31679,"volume":22467,"rsi_14":52.34,"sma_20":29789.25,"sma_60":25408.02,"sma_120":22058.44},{"date":"2026-06-18","open":31838,"high":33820,"low":31838,"close":33820,"volume":47119,"rsi_14":59.7,"sma_20":30131.75,"sma_60":25630.12,"sma_120":22205.86},{"date":"2026-06-19","open":34204,"high":35166,"low":33785,"close":33880,"volume":35770,"rsi_14":59.56,"sma_20":30446.25,"sma_60":25875.68,"sma_120":22355.07},{"date":"2026-06-22","open":33655,"high":36186,"low":33655,"close":35287,"volume":120423,"rsi_14":70.58,"sma_20":30828.5,"sma_60":26135.35,"sma_120":22513.94},{"date":"2026-06-23","open":35632,"high":35632,"low":33455,"close":33495,"volume":74016,"rsi_14":60.82,"sma_20":31034.0,"sma_60":26349.8,"sma_120":22654.23},{"date":"2026-06-24","open":34344,"high":34863,"low":33765,"close":34863,"volume":64159,"rsi_14":62.11,"sma_20":31225.75,"sma_60":26592.82,"sma_120":22806.61},{"date":"2026-06-25","open":35063,"high":37199,"low":35063,"close":36390,"volume":57638,"rsi_14":71.42,"sma_20":31487.25,"sma_60":26862.58,"sma_120":22972.23},{"date":"2026-06-26","open":35821,"high":36131,"low":34039,"close":34039,"volume":43567,"rsi_14":66.96,"sma_20":31623.25,"sma_60":27090.1,"sma_120":23119.32},{"date":"2026-06-29","open":35058,"high":35567,"low":33321,"close":34349,"volume":33126,"rsi_14":66.4,"sma_20":31769.5,"sma_60":27333.85,"sma_120":23269.48},{"date":"2026-06-30","open":34923,"high":35978,"low":34763,"close":35891,"volume":41483,"rsi_14":73.05,"sma_20":32063.75,"sma_60":27586.13,"sma_120":23429.86},{"date":"2026-07-01","open":35920,"high":37175,"low":34938,"close":34938,"volume":64974,"rsi_14":70.05,"sma_20":32289.75,"sma_60":27834.73,"sma_120":23582.23},{"date":"2026-07-02","open":34578,"high":34993,"low":32437,"close":32442,"volume":83648,"rsi_14":59.22,"sma_20":32346.5,"sma_60":28039.0,"sma_120":23709.32},{"date":"2026-07-03","open":32587,"high":33236,"low":31449,"close":32238,"volume":40224,"rsi_14":55.6,"sma_20":32458.25,"sma_60":28240.83,"sma_120":23833.65},{"date":"2026-07-06","open":32342,"high":32397,"low":30656,"close":31349,"volume":42341,"rsi_14":51.08,"sma_20":32593.5,"sma_60":28425.75,"sma_120":23949.98},{"date":"2026-07-07","open":31239,"high":31239,"low":30191,"close":30496,"volume":20125,"rsi_14":46.69,"sma_20":32657.25,"sma_60":28574.5,"sma_120":24059.61},{"date":"2026-07-08","open":30216,"high":31484,"low":29747,"close":30616,"volume":29698,"rsi_14":39.91,"sma_20":32769.75,"sma_60":28719.5,"sma_120":24169.44},{"date":"2026-07-09","open":31439,"high":32337,"low":30426,"close":32258,"volume":26370,"rsi_14":45.35,"sma_20":32977.25,"sma_60":28879.92,"sma_120":24290.44},{"date":"2026-07-10","open":32587,"high":33216,"low":31439,"close":31439,"volume":32773,"rsi_14":38.59,"sma_20":33099.0,"sma_60":29029.5,"sma_120":24405.65},{"date":"2026-07-13","open":31166,"high":31166,"low":29558,"close":29673,"volume":38275,"rsi_14":38.65,"sma_20":33069.0,"sma_60":29145.92,"sma_120":24504.4},{"date":"2026-07-14","open":29673,"high":30247,"low":28386,"close":29708,"volume":32488,"rsi_14":33.38,"sma_20":33006.0,"sma_60":29270.0,"sma_120":24602.57},{"date":"2026-07-15","open":29802,"high":30690,"low":29802,"close":29912,"volume":15323,"rsi_14":27.16,"sma_20":32917.5,"sma_60":29385.92,"sma_120":24697.48},{"date":"2026-07-16","open":29902,"high":29902,"low":28355,"close":28355,"volume":20913,"rsi_14":28.77,"sma_20":32643.75,"sma_60":29469.58,"sma_120":24778.23},{"date":"2026-07-20","open":25306,"high":25960,"low":24093,"close":24093,"volume":47795,"rsi_14":20.43,"sma_20":32153.5,"sma_60":29478.58,"sma_120":24825.32},{"date":"2026-07-21","open":24907,"high":27218,"low":24103,"close":27088,"volume":34362,"rsi_14":26.58,"sma_20":31742.75,"sma_60":29536.83,"sma_120":24895.73},{"date":"2026-07-22","open":27198,"high":28026,"low":26654,"close":26803,"volume":24564,"rsi_14":27.56,"sma_20":31407.5,"sma_60":29579.67,"sma_120":24961.15},{"date":"2026-07-23","open":26848,"high":27382,"low":25571,"close":25850,"volume":29024,"rsi_14":30.12,"sma_20":30956.0,"sma_60":29611.33,"sma_120":25020.23},{"date":"2026-07-24","open":25810,"high":25845,"low":25231,"close":25471,"volume":14747,"rsi_14":29.81,"sma_20":30409.0,"sma_60":29630.25,"sma_120":25079.4},{"date":"2026-07-27","open":25845,"high":25845,"low":24833,"close":25645,"volume":9382,"rsi_14":32.22,"sma_20":29988.5,"sma_60":29652.83,"sma_120":25135.32},{"date":"2026-07-28","open":26370,"high":26370,"low":23296,"close":23415,"volume":25555,"rsi_14":29.68,"sma_20":29440.75,"sma_60":29644.5,"sma_120":25172.32},{"date":"2026-07-29","open":24203,"high":24203,"low":21308,"close":22272,"volume":57912,"rsi_14":27.32,"sma_20":28756.5,"sma_60":29615.25,"sma_120":25203.44},{"date":"2026-07-30","open":22315,"high":22855,"low":20725,"close":21495,"volume":37926,"rsi_14":19.34,"sma_20":28081.0,"sma_60":29562.83,"sma_120":25224.4},{"date":"2026-07-31","open":21940,"high":23955,"low":21390,"close":22875,"volume":37482,"rsi_14":26.32,"sma_20":27599.5,"sma_60":29524.58,"sma_120":25260.9},{"date":"2026-08-03","open":22330,"high":22870,"low":22095,"close":22215,"volume":15334,"rsi_14":28.03,"sma_20":27095.25,"sma_60":29465.83,"sma_120":25291.11},{"date":"2026-08-04","open":22290,"high":23540,"low":22000,"close":23435,"volume":50629,"rsi_14":32.7,"sma_20":26696.5,"sma_60":29417.42,"sma_120":25334.86},{"date":"2026-08-05","open":23615,"high":24675,"low":23610,"close":24475,"volume":22437,"rsi_14":35.63,"sma_20":26392.5,"sma_60":29390.58,"sma_120":25390.78},{"date":"2026-08-06","open":24660,"high":24830,"low":23610,"close":24275,"volume":11610,"rsi_14":38.36,"sma_20":26072.5,"sma_60":29345.25,"sma_120":25446.23},{"date":"2026-08-07","open":24620,"high":25385,"low":24050,"close":24760,"volume":12760,"rsi_14":52.22,"sma_20":25694.5,"sma_60":29303.42,"sma_120":25500.44},{"date":"2026-08-10","open":25100,"high":25725,"low":24895,"close":25215,"volume":17941,"rsi_14":41.76,"sma_20":25353.35,"sma_60":29205.08,"sma_120":25530.41},{"date":"2026-08-11","open":25470,"high":25520,"low":24740,"close":25180,"volume":4592,"rsi_14":42.7,"sma_20":25128.55,"sma_60":29151.43,"sma_120":25586.49},{"date":"2026-08-12","open":25285,"high":25620,"low":24610,"close":25415,"volume":7854,"rsi_14":47.9,"sma_20":24913.75,"sma_60":29124.92,"sma_120":25640.83},{"date":"2026-08-13","open":25595,"high":26210,"low":25365,"close":25810,"volume":16608,"rsi_14":51.61,"sma_20":24708.45,"sma_60":29100.65,"sma_120":25697.45},{"date":"2026-08-14","open":26030,"high":26095,"low":25510,"close":25885,"volume":18241,"rsi_14":51.15,"sma_20":24584.75,"sma_60":29082.3,"sma_120":25749.74},{"date":"2026-08-18","open":26285,"high":27000,"low":25885,"close":26100,"volume":12187,"rsi_14":66.13,"sma_20":24684.95,"sma_60":29057.22,"sma_120":25796.78},{"date":"2026-08-19","open":25585,"high":26040,"low":24265,"close":24265,"volume":20414,"rsi_14":61.04,"sma_20":24543.65,"sma_60":29000.63,"sma_120":25831.2},{"date":"2026-08-20","open":24470,"high":24640,"low":24125,"close":24200,"volume":13336,"rsi_14":66.31,"sma_20":24413.35,"sma_60":28914.02,"sma_120":25859.74},{"date":"2026-08-21","open":24680,"high":24685,"low":24015,"close":24225,"volume":9391,"rsi_14":59.73,"sma_20":24331.95,"sma_60":28800.45,"sma_120":25892.58},{"date":"2026-08-24","open":24200,"high":24410,"low":23050,"close":23230,"volume":18840,"rsi_14":56.98,"sma_20":24219.75,"sma_60":28668.05,"sma_120":25913.16},{"date":"2026-08-25","open":24190,"high":24190,"low":22895,"close":23515,"volume":10192,"rsi_14":50.63,"sma_20":24113.1,"sma_60":28537.83,"sma_120":25937.28},{"date":"2026-08-26","open":23510,"high":24095,"low":23460,"close":23835,"volume":6506,"rsi_14":44.31,"sma_20":24134.0,"sma_60":28411.2,"sma_120":25967.67},{"date":"2026-08-27","open":24000,"high":24685,"low":24000,"close":24600,"volume":13601,"rsi_14":52.63,"sma_20":24250.25,"sma_60":28320.85,"sma_120":26009.17},{"date":"2026-08-28","open":25285,"high":25290,"low":24205,"close":24205,"volume":10142,"rsi_14":45.45,"sma_20":24385.75,"sma_60":28217.1,"sma_120":26043.3},{"date":"2026-08-31","open":24205,"high":24205,"low":23695,"close":24190,"volume":15491,"rsi_14":40.94,"sma_20":24451.5,"sma_60":28098.38,"sma_120":26076.93},{"date":"2026-09-01","open":24610,"high":24610,"low":23720,"close":23870,"volume":11234,"rsi_14":38.97,"sma_20":24534.25,"sma_60":27996.03,"sma_120":26110.97},{"date":"2026-09-02","open":23850,"high":23850,"low":23115,"close":23305,"volume":7730,"rsi_14":33.17,"sma_20":24527.75,"sma_60":27906.9,"sma_120":26129.66},{"date":"2026-09-03","open":23770,"high":23770,"low":22615,"close":22850,"volume":14599,"rsi_14":26.62,"sma_20":24446.5,"sma_60":27800.62,"sma_120":26147.42},{"date":"2026-09-04","open":23095,"high":23150,"low":22300,"close":22300,"volume":7501,"rsi_14":23.66,"sma_20":24347.75,"sma_60":27699.38,"sma_120":26162.6},{"date":"2026-09-07","open":22305,"high":23295,"low":22305,"close":23210,"volume":18210,"rsi_14":30.73,"sma_20":24270.25,"sma_60":27617.57,"sma_120":26184.98},{"date":"2026-09-08","open":23210,"high":23325,"low":22735,"close":22805,"volume":8636,"rsi_14":37.97,"sma_20":24149.75,"sma_60":27514.12,"sma_120":26200.42},{"date":"2026-09-09","open":22805,"high":23315,"low":22700,"close":22940,"volume":8207,"rsi_14":39.74,"sma_20":24037.75,"sma_60":27391.87,"sma_120":26219.31},{"date":"2026-09-10","open":22820,"high":22940,"low":22550,"close":22580,"volume":7260,"rsi_14":37.3,"sma_20":23896.0,"sma_60":27252.05,"sma_120":26228.46},{"date":"2026-09-11","open":22100,"high":22610,"low":21895,"close":22340,"volume":9545,"rsi_14":42.22,"sma_20":23722.5,"sma_60":27096.33,"sma_120":26240.72},{"date":"2026-09-14","open":22350,"high":22350,"low":21670,"close":21820,"volume":14353,"rsi_14":35.77,"sma_20":23519.25,"sma_60":26896.27,"sma_120":26251.23},{"date":"2026-09-15","open":23160,"high":23160,"low":21725,"close":22195,"volume":27609,"rsi_14":36.36,"sma_20":23324.0,"sma_60":26701.45,"sma_120":26276.1},{"date":"2026-09-16","open":22400,"high":23020,"low":22000,"close":23000,"volume":7095,"rsi_14":36.78,"sma_20":23260.75,"sma_60":26496.6,"sma_120":26302.97},{"date":"2026-09-17","open":23000,"high":23485,"low":22915,"close":22985,"volume":8393,"rsi_14":39.24,"sma_20":23200.0,"sma_60":26321.37,"sma_120":26322.08},{"date":"2026-09-18","open":23660,"high":24000,"low":23165,"close":23835,"volume":12674,"rsi_14":47.27,"sma_20":23180.5,"sma_60":26137.5,"sma_120":26351.12},{"date":"2026-09-21","open":24100,"high":24275,"low":23720,"close":23740,"volume":6679,"rsi_14":48.96,"sma_20":23206.0,"sma_60":25926.6,"sma_120":26380.01},{"date":"2026-09-22","open":23775,"high":25000,"low":23665,"close":23665,"volume":17808,"rsi_14":53.11,"sma_20":23213.5,"sma_60":25753.63,"sma_120":26406.77},{"date":"2026-09-23","open":23800,"high":24100,"low":23595,"close":23825,"volume":11041,"rsi_14":58.87,"sma_20":23213.0,"sma_60":25578.17,"sma_120":26440.39},{"date":"2026-09-28","open":24265,"high":24265,"low":22420,"close":22650,"volume":8218,"rsi_14":52.86,"sma_20":23115.5,"sma_60":25357.42,"sma_120":26455.62},{"date":"2026-09-29","open":22650,"high":22650,"low":22230,"close":22440,"volume":4416,"rsi_14":42.9,"sma_20":23027.25,"sma_60":25149.05,"sma_120":26475.21},{"date":"2026-09-30","open":22175,"high":22565,"low":22115,"close":22115,"volume":30717,"rsi_14":43.54,"sma_20":22923.5,"sma_60":24976.87,"sma_120":26490.76},{"date":"2026-10-01","open":22120,"high":22780,"low":22065,"close":22240,"volume":11098,"rsi_14":43.43,"sma_20":22842.0,"sma_60":24810.17,"sma_120":26507.84},{"date":"2026-10-02","open":22250,"high":22530,"low":22250,"close":22405,"volume":5817,"rsi_14":48.3,"sma_20":22797.0,"sma_60":24661.03,"sma_120":26525.26},{"date":"2026-10-06","open":22405,"high":22670,"low":22405,"close":22660,"volume":5633,"rsi_14":53.11,"sma_20":22787.5,"sma_60":24530.37,"sma_120":26533.84},{"date":"2026-10-07","open":22755,"high":22755,"low":22475,"close":22490,"volume":3393,"rsi_14":56.98,"sma_20":22797.0,"sma_60":24394.87,"sma_120":26538.13},{"date":"2026-10-08","open":22490,"high":22545,"low":21760,"close":21760,"volume":4832,"rsi_14":45.78,"sma_20":22724.5,"sma_60":24219.83,"sma_120":26530.34},{"date":"2026-10-12","open":21770,"high":22095,"low":21290,"close":21305,"volume":9879,"rsi_14":32.36,"sma_20":22649.5,"sma_60":24050.87,"sma_120":26520.17},{"date":"2026-10-13","open":21310,"high":21640,"low":20105,"close":20885,"volume":37026,"rsi_14":29.85,"sma_20":22546.75,"sma_60":23904.35,"sma_120":26504.67},{"date":"2026-10-14","open":20890,"high":21000,"low":20400,"close":20480,"volume":9343,"rsi_14":14.8,"sma_20":22441.75,"sma_60":23750.5,"sma_120":26489.34},{"date":"2026-10-15","open":20020,"high":20490,"low":19120,"close":19265,"volume":32044,"rsi_14":11.98,"sma_20":22288.0,"sma_60":23572.98,"sma_120":26458.09},{"date":"2026-10-16","open":19390,"high":20090,"low":19390,"close":19475,"volume":7850,"rsi_14":15.2,"sma_20":22170.75,"sma_60":23424.92,"sma_120":26425.47},{"date":"2026-10-19","open":19205,"high":19455,"low":18690,"close":19030,"volume":12583,"rsi_14":11.97,"sma_20":22012.5,"sma_60":23340.48,"sma_120":26387.38},{"date":"2026-10-20","open":19030,"high":19050,"low":18410,"close":18485,"volume":6637,"rsi_14":13.3,"sma_20":21786.75,"sma_60":23197.05,"sma_120":26344.38},{"date":"2026-10-21","open":18485,"high":19375,"low":18485,"close":18820,"volume":9269,"rsi_14":18.79,"sma_20":21578.5,"sma_60":23063.95,"sma_120":26298.84},{"date":"2026-10-22","open":18840,"high":19130,"low":18155,"close":18230,"volume":2511,"rsi_14":17.97,"sma_20":21298.25,"sma_60":22936.9,"sma_120":26250.76},{"date":"2026-10-23","open":17550,"high":18440,"low":17235,"close":18440,"volume":9105,"rsi_14":19.11,"sma_20":21033.25,"sma_60":22819.67,"sma_120":26201.22}],"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":"KODEX 차이나AI테크액티브","phase":"above-fold","symbol_resolved":true}