{"status":"ok","report":{"price_analysis":{"current":25320.0,"change_1d":-1.1,"change_7d":-4.9,"change_30d":-12.6,"high_30d":30120.0,"low_30d":24990.0,"position_in_range":6.0,"support":25503.0,"resistance":29607.0},"summary":"에셋플러스 글로벌대장장이액티브(433220)은(는) S&P 500를 추종하는 ETF입니다, 순자산 256억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 10.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-956.78)가 시그널선(-624.29)을 하회합니다(데드크로스). 현재가가 SMA20(28146)과 SMA60(29124) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 25104~31187 (현재 위치 4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 10","rsi_14":10.312204351939457,"macd":-956.7816773594495,"macd_signal":-624.2869887202484,"sma_20":28145.5,"sma_60":29124.0,"bb_upper":31187.338095625735,"bb_lower":25103.661904374265,"atr_14":530.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -169.00, 기관 순매수 1754.00. 30일 누적: 외국인 -5397.00, 기관 8213.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-169.0,"institutional_flow":1754.0,"data":[{"date":"2026-10-23","foreign_net":-152.0,"institution_net":213.0,"retail_net":-61.0},{"date":"2026-10-22","foreign_net":3.0,"institution_net":-158.0,"retail_net":155.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-100.0,"retail_net":100.0},{"date":"2026-10-20","foreign_net":-4.0,"institution_net":168.0,"retail_net":-164.0},{"date":"2026-10-19","foreign_net":-16.0,"institution_net":1631.0,"retail_net":-1615.0},{"date":"2026-10-16","foreign_net":7.0,"institution_net":96.0,"retail_net":-103.0},{"date":"2026-10-15","foreign_net":-15.0,"institution_net":-55.0,"retail_net":70.0},{"date":"2026-10-14","foreign_net":44.0,"institution_net":-96.0,"retail_net":52.0},{"date":"2026-10-13","foreign_net":140.0,"institution_net":-140.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":1093.0,"retail_net":-1093.0},{"date":"2026-10-08","foreign_net":-6.0,"institution_net":-76.0,"retail_net":82.0},{"date":"2026-10-07","foreign_net":6.0,"institution_net":-154.0,"retail_net":148.0},{"date":"2026-10-06","foreign_net":-122.0,"institution_net":-718.0,"retail_net":840.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":384.0,"retail_net":-384.0},{"date":"2026-10-01","foreign_net":122.0,"institution_net":989.0,"retail_net":-1111.0},{"date":"2026-09-30","foreign_net":37.0,"institution_net":569.0,"retail_net":-606.0},{"date":"2026-09-29","foreign_net":-19.0,"institution_net":-57.0,"retail_net":76.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":300.0,"retail_net":-300.0},{"date":"2026-09-23","foreign_net":80.0,"institution_net":67.0,"retail_net":-147.0},{"date":"2026-09-22","foreign_net":-8.0,"institution_net":-118.0,"retail_net":126.0},{"date":"2026-09-21","foreign_net":69.0,"institution_net":-197.0,"retail_net":128.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-1252.0,"retail_net":1252.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-299.0,"retail_net":299.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-28.0,"retail_net":28.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":574.0,"retail_net":-574.0},{"date":"2026-09-11","foreign_net":-5563.0,"institution_net":5559.0,"retail_net":4.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-76.0,"retail_net":76.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":94.0,"retail_net":-94.0}],"periods":{"d1":{"foreign_net":-152.0,"institution_net":213.0,"retail_net":-61.0},"d3":{"foreign_net":-149.0,"institution_net":-45.0,"retail_net":194.0},"d7":{"foreign_net":-177.0,"institution_net":1795.0,"retail_net":-1618.0},"d14":{"foreign_net":-115.0,"institution_net":2088.0,"retail_net":-1973.0},"d30":{"foreign_net":-5397.0,"institution_net":8213.0,"retail_net":-2816.0}}},"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":"F","percentile":24,"summary":"RSI 10","metrics":[{"name":"RSI (14)","value":10.3,"unit":"","percentile":10,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.6,"unit":"%","percentile":31,"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 10 (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 10 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:47:42.441087+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P 500","issuer":"에셋플러스자산운용","category":"","expense_ratio":0.99,"aum":25600000000.0,"aum_display":"256억","dividend_yield":null,"tracking_error":14.82,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":null},{"ticker":"005930","name":"삼성전자","weight":null},{"ticker":"","name":"CONTEMPORARY AMPEREX TECHNOLOGY","weight":null},{"ticker":"","name":"LPKF LASER & ELE","weight":null},{"ticker":"","name":"NVIDIA COPR","weight":null},{"ticker":"","name":"STMICROELECTRONICS NV","weight":null},{"ticker":"","name":"Alphabet Inc. Class C","weight":null},{"ticker":"","name":"LEADER HARMONIOUS DRIVE SY-A","weight":null},{"ticker":"","name":"VANGUARD S&P 500 ETF","weight":null},{"ticker":"","name":"RESONAC HOLDINGS CORP","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":25320.0,"change_pct":-1.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-06-28","close":9945.0},{"date":"2022-06-29","close":9805.0},{"date":"2022-06-30","close":9625.0},{"date":"2022-07-01","close":9470.0},{"date":"2022-07-04","close":9440.0},{"date":"2022-07-05","close":9555.0},{"date":"2022-07-06","close":9560.0},{"date":"2022-07-07","close":9575.0},{"date":"2022-07-08","close":9810.0},{"date":"2022-07-11","close":9775.0},{"date":"2022-07-12","close":9630.0},{"date":"2022-07-13","close":9610.0},{"date":"2022-07-14","close":9575.0},{"date":"2022-07-15","close":9785.0},{"date":"2022-07-18","close":9955.0},{"date":"2022-07-19","close":9850.0},{"date":"2022-07-20","close":10210.0},{"date":"2022-07-21","close":10410.0},{"date":"2022-07-22","close":10585.0},{"date":"2022-07-25","close":10475.0},{"date":"2022-07-26","close":10365.0},{"date":"2022-07-27","close":10400.0},{"date":"2022-07-28","close":10625.0},{"date":"2022-07-29","close":10850.0},{"date":"2022-08-01","close":10990.0},{"date":"2022-08-02","close":10950.0},{"date":"2022-08-03","close":11005.0},{"date":"2022-08-04","close":11165.0},{"date":"2022-08-05","close":11150.0},{"date":"2022-08-08","close":11130.0},{"date":"2022-08-09","close":11075.0},{"date":"2022-08-10","close":10875.0},{"date":"2022-08-11","close":11210.0},{"date":"2022-08-12","close":11195.0},{"date":"2022-08-16","close":11575.0},{"date":"2022-08-17","close":11500.0},{"date":"2022-08-18","close":11400.0},{"date":"2022-08-19","close":11520.0},{"date":"2022-08-22","close":11405.0},{"date":"2022-08-23","close":11190.0},{"date":"2022-08-24","close":11280.0},{"date":"2022-08-25","close":11370.0},{"date":"2022-08-26","close":11465.0},{"date":"2022-08-29","close":11010.0},{"date":"2022-08-30","close":11040.0},{"date":"2022-08-31","close":10840.0},{"date":"2022-09-01","close":10735.0},{"date":"2022-09-02","close":10715.0},{"date":"2022-09-05","close":10770.0},{"date":"2022-09-06","close":10815.0},{"date":"2022-09-07","close":10730.0},{"date":"2022-09-08","close":11000.0},{"date":"2022-09-13","close":11350.0},{"date":"2022-09-14","close":11045.0},{"date":"2022-09-15","close":11210.0},{"date":"2022-09-16","close":10920.0},{"date":"2022-09-19","close":10900.0},{"date":"2022-09-20","close":11005.0},{"date":"2022-09-21","close":10865.0},{"date":"2022-09-22","close":10800.0},{"date":"2022-09-23","close":10635.0},{"date":"2022-09-26","close":10480.0},{"date":"2022-09-27","close":10470.0},{"date":"2022-09-28","close":10455.0},{"date":"2022-09-29","close":10680.0},{"date":"2022-09-30","close":10400.0},{"date":"2022-10-04","close":10635.0},{"date":"2022-10-05","close":10745.0},{"date":"2022-10-06","close":10705.0},{"date":"2022-10-07","close":10635.0},{"date":"2022-10-11","close":10295.0},{"date":"2022-10-12","close":10215.0},{"date":"2022-10-13","close":10105.0},{"date":"2022-10-14","close":10395.0},{"date":"2022-10-17","close":10110.0},{"date":"2022-10-18","close":10410.0},{"date":"2022-10-19","close":10330.0},{"date":"2022-10-20","close":10245.0},{"date":"2022-10-21","close":10245.0},{"date":"2022-10-24","close":10555.0},{"date":"2022-10-25","close":10580.0},{"date":"2022-10-26","close":10650.0},{"date":"2022-10-27","close":10795.0},{"date":"2022-10-28","close":10590.0},{"date":"2022-10-31","close":10895.0},{"date":"2022-11-01","close":10755.0},{"date":"2022-11-02","close":10650.0},{"date":"2022-11-03","close":10470.0},{"date":"2022-11-04","close":10340.0},{"date":"2022-11-07","close":10375.0},{"date":"2022-11-08","close":10390.0},{"date":"2022-11-09","close":10345.0},{"date":"2022-11-10","close":10155.0},{"date":"2022-11-11","close":10520.0},{"date":"2022-11-14","close":10655.0},{"date":"2022-11-15","close":10570.0},{"date":"2022-11-16","close":10680.0},{"date":"2022-11-17","close":10650.0},{"date":"2022-11-18","close":10590.0},{"date":"2022-11-21","close":10680.0},{"date":"2022-11-22","close":10600.0},{"date":"2022-11-23","close":10740.0},{"date":"2022-11-24","close":10680.0},{"date":"2022-11-25","close":10640.0},{"date":"2022-11-28","close":10610.0},{"date":"2022-11-29","close":10365.0},{"date":"2022-11-30","close":10220.0},{"date":"2022-12-01","close":10445.0},{"date":"2022-12-02","close":10405.0},{"date":"2022-12-05","close":10395.0},{"date":"2022-12-06","close":10380.0},{"date":"2022-12-07","close":10150.0},{"date":"2022-12-08","close":10145.0},{"date":"2022-12-09","close":10245.0},{"date":"2022-12-12","close":10120.0},{"date":"2022-12-13","close":10180.0},{"date":"2022-12-14","close":10395.0},{"date":"2022-12-15","close":10365.0},{"date":"2022-12-16","close":10015.0},{"date":"2022-12-19","close":9880.0},{"date":"2022-12-20","close":9610.0},{"date":"2022-12-21","close":9675.0},{"date":"2022-12-22","close":9760.0},{"date":"2022-12-23","close":9550.0},{"date":"2022-12-26","close":9500.0},{"date":"2022-12-27","close":9515.0},{"date":"2022-12-28","close":9250.0},{"date":"2022-12-29","close":9090.0},{"date":"2023-01-02","close":9365.0},{"date":"2023-01-03","close":9340.0},{"date":"2023-01-04","close":9185.0},{"date":"2023-01-05","close":9245.0},{"date":"2023-01-06","close":9130.0},{"date":"2023-01-09","close":9185.0},{"date":"2023-01-10","close":9225.0},{"date":"2023-01-11","close":9375.0},{"date":"2023-01-12","close":9470.0},{"date":"2023-01-13","close":9465.0},{"date":"2023-01-16","close":9490.0},{"date":"2023-01-17","close":9490.0},{"date":"2023-01-18","close":9575.0},{"date":"2023-01-19","close":9495.0},{"date":"2023-01-20","close":9355.0},{"date":"2023-01-25","close":9695.0},{"date":"2023-01-26","close":9760.0},{"date":"2023-01-27","close":9795.0},{"date":"2023-01-30","close":9750.0},{"date":"2023-01-31","close":9670.0},{"date":"2023-02-01","close":9790.0},{"date":"2023-02-02","close":9965.0},{"date":"2023-02-03","close":10100.0},{"date":"2023-02-06","close":10155.0},{"date":"2023-02-07","close":10190.0},{"date":"2023-02-08","close":10420.0},{"date":"2023-02-09","close":10325.0},{"date":"2023-02-10","close":10230.0},{"date":"2023-02-13","close":10250.0},{"date":"2023-02-14","close":10345.0},{"date":"2023-02-15","close":10470.0},{"date":"2023-02-16","close":10630.0},{"date":"2023-02-17","close":10500.0},{"date":"2023-02-20","close":10435.0},{"date":"2023-02-21","close":10395.0},{"date":"2023-02-22","close":10240.0},{"date":"2023-02-23","close":10265.0},{"date":"2023-02-24","close":10400.0},{"date":"2023-02-27","close":10355.0},{"date":"2023-02-28","close":10510.0},{"date":"2023-03-02","close":10275.0},{"date":"2023-03-03","close":10230.0},{"date":"2023-03-06","close":10450.0},{"date":"2023-03-07","close":10455.0},{"date":"2023-03-08","close":10525.0},{"date":"2023-03-09","close":10635.0},{"date":"2023-03-10","close":10435.0},{"date":"2023-03-13","close":10310.0},{"date":"2023-03-14","close":10160.0},{"date":"2023-03-15","close":10320.0},{"date":"2023-03-16","close":10250.0},{"date":"2023-03-17","close":10300.0},{"date":"2023-03-20","close":10185.0},{"date":"2023-03-21","close":10400.0},{"date":"2023-03-22","close":10495.0},{"date":"2023-03-23","close":10310.0},{"date":"2023-03-24","close":10435.0},{"date":"2023-03-27","close":10470.0},{"date":"2023-03-28","close":10395.0},{"date":"2023-03-29","close":10425.0},{"date":"2023-03-30","close":10580.0},{"date":"2023-03-31","close":10690.0},{"date":"2023-04-03","close":10920.0},{"date":"2023-04-04","close":10925.0},{"date":"2023-04-05","close":10810.0},{"date":"2023-04-06","close":10625.0},{"date":"2023-04-07","close":10640.0},{"date":"2023-04-10","close":10655.0},{"date":"2023-04-11","close":10740.0},{"date":"2023-04-12","close":10745.0},{"date":"2023-04-13","close":10605.0},{"date":"2023-04-14","close":10680.0},{"date":"2023-04-17","close":10755.0},{"date":"2023-04-18","close":10820.0},{"date":"2023-04-19","close":10900.0},{"date":"2023-04-20","close":10880.0},{"date":"2023-04-21","close":10845.0},{"date":"2023-04-24","close":10845.0},{"date":"2023-04-25","close":10870.0},{"date":"2023-04-26","close":10735.0},{"date":"2023-04-27","close":10510.0},{"date":"2023-04-28","close":10525.0},{"date":"2023-05-02","close":10720.0},{"date":"2023-05-03","close":10665.0},{"date":"2023-05-04","close":10540.0},{"date":"2023-05-08","close":10600.0},{"date":"2023-05-09","close":10665.0},{"date":"2023-05-10","close":10580.0},{"date":"2023-05-11","close":10655.0},{"date":"2023-05-12","close":10665.0},{"date":"2023-05-15","close":10700.0},{"date":"2023-05-16","close":10750.0},{"date":"2023-05-17","close":10780.0},{"date":"2023-05-18","close":10905.0},{"date":"2023-05-19","close":11025.0},{"date":"2023-05-22","close":10925.0},{"date":"2023-05-23","close":10915.0},{"date":"2023-05-24","close":10860.0},{"date":"2023-05-25","close":11080.0},{"date":"2023-05-26","close":11290.0},{"date":"2023-05-30","close":11525.0},{"date":"2023-05-31","close":11580.0},{"date":"2023-06-01","close":11455.0},{"date":"2023-06-02","close":11585.0},{"date":"2023-06-05","close":11585.0},{"date":"2023-06-07","close":11485.0},{"date":"2023-06-08","close":11420.0},{"date":"2023-06-09","close":11490.0},{"date":"2023-06-12","close":11425.0},{"date":"2023-06-13","close":11450.0},{"date":"2023-06-14","close":11610.0},{"date":"2023-06-15","close":11735.0},{"date":"2023-06-16","close":11720.0},{"date":"2023-06-19","close":11835.0},{"date":"2023-06-20","close":11825.0},{"date":"2023-06-21","close":11875.0},{"date":"2023-06-22","close":11700.0},{"date":"2023-06-23","close":11805.0},{"date":"2023-06-26","close":11680.0},{"date":"2023-06-27","close":11600.0},{"date":"2023-06-28","close":11815.0},{"date":"2023-06-29","close":11905.0},{"date":"2023-06-30","close":11975.0},{"date":"2023-07-03","close":12100.0},{"date":"2023-07-04","close":12050.0},{"date":"2023-07-05","close":11990.0},{"date":"2023-07-06","close":11900.0},{"date":"2023-07-07","close":11795.0},{"date":"2023-07-10","close":11810.0},{"date":"2023-07-11","close":11925.0},{"date":"2023-07-12","close":11870.0},{"date":"2023-07-13","close":11925.0},{"date":"2023-07-14","close":11980.0},{"date":"2023-07-17","close":11915.0},{"date":"2023-07-18","close":12050.0},{"date":"2023-07-19","close":12135.0},{"date":"2023-07-20","close":12080.0},{"date":"2023-07-21","close":11975.0},{"date":"2023-07-24","close":11945.0},{"date":"2023-07-25","close":11830.0},{"date":"2023-07-26","close":11905.0},{"date":"2023-07-27","close":11935.0},{"date":"2023-07-28","close":11880.0},{"date":"2023-07-31","close":11860.0},{"date":"2023-08-01","close":12090.0},{"date":"2023-08-02","close":12115.0},{"date":"2023-08-03","close":11915.0},{"date":"2023-08-04","close":12000.0},{"date":"2023-08-07","close":11890.0},{"date":"2023-08-08","close":12045.0},{"date":"2023-08-09","close":12100.0},{"date":"2023-08-10","close":11875.0},{"date":"2023-08-11","close":11915.0},{"date":"2023-08-14","close":11835.0},{"date":"2023-08-16","close":12055.0},{"date":"2023-08-17","close":11915.0},{"date":"2023-08-18","close":11770.0},{"date":"2023-08-21","close":11800.0},{"date":"2023-08-22","close":11910.0},{"date":"2023-08-23","close":11930.0},{"date":"2023-08-24","close":12125.0},{"date":"2023-08-25","close":11785.0},{"date":"2023-08-28","close":11815.0},{"date":"2023-08-29","close":11865.0},{"date":"2023-08-30","close":12155.0},{"date":"2023-08-31","close":12255.0},{"date":"2023-09-01","close":12175.0},{"date":"2023-09-04","close":12185.0},{"date":"2023-09-05","close":12235.0},{"date":"2023-09-06","close":12240.0},{"date":"2023-09-07","close":12165.0},{"date":"2023-09-08","close":12025.0},{"date":"2023-09-11","close":12030.0},{"date":"2023-09-12","close":12045.0},{"date":"2023-09-13","close":11980.0},{"date":"2023-09-14","close":12015.0},{"date":"2023-09-15","close":12055.0},{"date":"2023-09-18","close":11790.0},{"date":"2023-09-19","close":11855.0},{"date":"2023-09-20","close":11830.0},{"date":"2023-09-21","close":11695.0},{"date":"2023-09-22","close":11515.0},{"date":"2023-09-25","close":11555.0},{"date":"2023-09-26","close":11650.0},{"date":"2023-09-27","close":11590.0},{"date":"2023-10-04","close":11595.0},{"date":"2023-10-05","close":11680.0},{"date":"2023-10-06","close":11685.0},{"date":"2023-10-10","close":11945.0},{"date":"2023-10-11","close":12005.0},{"date":"2023-10-12","close":12170.0},{"date":"2023-10-13","close":12190.0},{"date":"2023-10-16","close":12070.0},{"date":"2023-10-17","close":12130.0},{"date":"2023-10-18","close":12040.0},{"date":"2023-10-19","close":11885.0},{"date":"2023-10-20","close":11685.0},{"date":"2023-10-23","close":11580.0},{"date":"2023-10-24","close":11575.0},{"date":"2023-10-25","close":11680.0},{"date":"2023-10-26","close":11415.0},{"date":"2023-10-27","close":11405.0},{"date":"2023-10-30","close":11320.0},{"date":"2023-10-31","close":11140.0},{"date":"2023-11-01","close":11170.0},{"date":"2023-11-02","close":11250.0},{"date":"2023-11-03","close":11215.0},{"date":"2023-11-06","close":11235.0},{"date":"2023-11-07","close":11355.0},{"date":"2023-11-08","close":11405.0},{"date":"2023-11-09","close":11535.0},{"date":"2023-11-10","close":11485.0},{"date":"2023-11-13","close":11680.0},{"date":"2023-11-14","close":11855.0},{"date":"2023-11-15","close":11865.0},{"date":"2023-11-16","close":11690.0},{"date":"2023-11-17","close":11730.0},{"date":"2023-11-20","close":11660.0},{"date":"2023-11-21","close":11825.0},{"date":"2023-11-22","close":11770.0},{"date":"2023-11-23","close":11830.0},{"date":"2023-11-24","close":11870.0},{"date":"2023-11-27","close":11825.0},{"date":"2023-11-28","close":11805.0},{"date":"2023-11-29","close":11735.0},{"date":"2023-11-30","close":11765.0},{"date":"2023-12-01","close":11805.0},{"date":"2023-12-04","close":11810.0},{"date":"2023-12-05","close":11765.0},{"date":"2023-12-06","close":11850.0},{"date":"2023-12-07","close":11875.0},{"date":"2023-12-08","close":11810.0},{"date":"2023-12-11","close":11920.0},{"date":"2023-12-12","close":11950.0},{"date":"2023-12-13","close":12075.0},{"date":"2023-12-14","close":12040.0},{"date":"2023-12-15","close":11970.0},{"date":"2023-12-18","close":12005.0},{"date":"2023-12-19","close":12095.0},{"date":"2023-12-20","close":12135.0},{"date":"2023-12-21","close":11965.0},{"date":"2023-12-22","close":12050.0},{"date":"2023-12-26","close":11975.0},{"date":"2023-12-27","close":12030.0},{"date":"2023-12-28","close":12045.0},{"date":"2024-01-02","close":12110.0},{"date":"2024-01-03","close":11945.0},{"date":"2024-01-04","close":11860.0},{"date":"2024-01-05","close":11920.0},{"date":"2024-01-08","close":11915.0},{"date":"2024-01-09","close":12080.0},{"date":"2024-01-10","close":12145.0},{"date":"2024-01-11","close":12290.0},{"date":"2024-01-12","close":12265.0},{"date":"2024-01-15","close":12375.0},{"date":"2024-01-16","close":12395.0},{"date":"2024-01-17","close":12490.0},{"date":"2024-01-18","close":12415.0},{"date":"2024-01-19","close":12540.0},{"date":"2024-01-22","close":12705.0},{"date":"2024-01-23","close":12750.0},{"date":"2024-01-24","close":12855.0},{"date":"2024-01-25","close":12830.0},{"date":"2024-01-26","close":12815.0},{"date":"2024-01-29","close":12795.0},{"date":"2024-01-30","close":12910.0},{"date":"2024-01-31","close":12870.0},{"date":"2024-02-01","close":12695.0},{"date":"2024-02-02","close":12765.0},{"date":"2024-02-05","close":12965.0},{"date":"2024-02-06","close":13045.0},{"date":"2024-02-07","close":13155.0},{"date":"2024-02-08","close":13360.0},{"date":"2024-02-13","close":13630.0},{"date":"2024-02-14","close":13490.0},{"date":"2024-02-15","close":13700.0},{"date":"2024-02-16","close":13685.0},{"date":"2024-02-19","close":13595.0},{"date":"2024-02-20","close":13535.0},{"date":"2024-02-21","close":13395.0},{"date":"2024-02-22","close":13485.0},{"date":"2024-02-23","close":13750.0},{"date":"2024-02-26","close":13665.0},{"date":"2024-02-27","close":13720.0},{"date":"2024-02-28","close":13705.0},{"date":"2024-02-29","close":13655.0},{"date":"2024-03-04","close":13990.0},{"date":"2024-03-05","close":13990.0},{"date":"2024-03-06","close":13825.0},{"date":"2024-03-07","close":13895.0},{"date":"2024-03-08","close":14040.0},{"date":"2024-03-11","close":13725.0},{"date":"2024-03-12","close":13685.0},{"date":"2024-03-13","close":13895.0},{"date":"2024-03-14","close":13840.0},{"date":"2024-03-15","close":13850.0},{"date":"2024-03-18","close":13885.0},{"date":"2024-03-19","close":13975.0},{"date":"2024-03-20","close":14060.0},{"date":"2024-03-21","close":14095.0},{"date":"2024-03-22","close":14220.0},{"date":"2024-03-25","close":14245.0},{"date":"2024-03-26","close":14265.0},{"date":"2024-03-27","close":14355.0},{"date":"2024-03-28","close":14250.0},{"date":"2024-03-29","close":14205.0},{"date":"2024-04-01","close":14270.0},{"date":"2024-04-02","close":14335.0},{"date":"2024-04-03","close":14165.0},{"date":"2024-04-04","close":14275.0},{"date":"2024-04-05","close":14115.0},{"date":"2024-04-08","close":14190.0},{"date":"2024-04-09","close":14265.0},{"date":"2024-04-11","close":14260.0},{"date":"2024-04-12","close":14540.0},{"date":"2024-04-15","close":14515.0},{"date":"2024-04-16","close":14315.0},{"date":"2024-04-17","close":14200.0},{"date":"2024-04-18","close":13980.0},{"date":"2024-04-19","close":13725.0},{"date":"2024-04-22","close":13595.0},{"date":"2024-04-23","close":13685.0},{"date":"2024-04-24","close":13880.0},{"date":"2024-04-25","close":13745.0},{"date":"2024-04-26","close":13940.0},{"date":"2024-04-29","close":14205.0},{"date":"2024-04-30","close":14185.0},{"date":"2024-05-02","close":14025.0},{"date":"2024-05-03","close":13970.0},{"date":"2024-05-07","close":14350.0},{"date":"2024-05-08","close":14285.0},{"date":"2024-05-09","close":14315.0},{"date":"2024-05-10","close":14325.0},{"date":"2024-05-13","close":14305.0},{"date":"2024-05-14","close":14315.0},{"date":"2024-05-16","close":14400.0},{"date":"2024-05-17","close":14480.0},{"date":"2024-05-20","close":14465.0},{"date":"2024-05-21","close":14600.0},{"date":"2024-05-22","close":14675.0},{"date":"2024-05-23","close":14685.0},{"date":"2024-05-24","close":14740.0},{"date":"2024-05-27","close":14765.0},{"date":"2024-05-28","close":14750.0},{"date":"2024-05-29","close":14780.0},{"date":"2024-05-30","close":14800.0},{"date":"2024-05-31","close":14865.0},{"date":"2024-06-03","close":14840.0},{"date":"2024-06-04","close":14920.0},{"date":"2024-06-05","close":14965.0},{"date":"2024-06-07","close":15155.0},{"date":"2024-06-10","close":15145.0},{"date":"2024-06-11","close":15175.0},{"date":"2024-06-12","close":15240.0},{"date":"2024-06-13","close":15410.0},{"date":"2024-06-14","close":15455.0},{"date":"2024-06-17","close":15425.0},{"date":"2024-06-18","close":15575.0},{"date":"2024-06-19","close":15675.0},{"date":"2024-06-20","close":15700.0},{"date":"2024-06-21","close":15570.0},{"date":"2024-06-24","close":15485.0},{"date":"2024-06-25","close":15370.0},{"date":"2024-06-26","close":15630.0},{"date":"2024-06-27","close":15585.0},{"date":"2024-06-28","close":15555.0},{"date":"2024-07-01","close":15490.0},{"date":"2024-07-02","close":15640.0},{"date":"2024-07-03","close":15755.0},{"date":"2024-07-04","close":15785.0},{"date":"2024-07-05","close":15790.0},{"date":"2024-07-08","close":15960.0},{"date":"2024-07-09","close":16085.0},{"date":"2024-07-10","close":16075.0},{"date":"2024-07-11","close":16190.0},{"date":"2024-07-12","close":15890.0},{"date":"2024-07-15","close":16075.0},{"date":"2024-07-16","close":16125.0},{"date":"2024-07-17","close":16000.0},{"date":"2024-07-18","close":15615.0},{"date":"2024-07-19","close":15475.0},{"date":"2024-07-22","close":15460.0},{"date":"2024-07-23","close":15610.0},{"date":"2024-07-24","close":15565.0},{"date":"2024-07-25","close":15200.0},{"date":"2024-07-26","close":15060.0},{"date":"2024-07-29","close":15075.0},{"date":"2024-07-30","close":15095.0},{"date":"2024-07-31","close":14755.0},{"date":"2024-08-01","close":15025.0},{"date":"2024-08-02","close":14585.0},{"date":"2024-08-05","close":13910.0},{"date":"2024-08-06","close":14055.0},{"date":"2024-08-07","close":14325.0},{"date":"2024-08-08","close":14045.0},{"date":"2024-08-09","close":14455.0},{"date":"2024-08-12","close":14665.0},{"date":"2024-08-13","close":14710.0},{"date":"2024-08-14","close":14910.0},{"date":"2024-08-16","close":15205.0},{"date":"2024-08-19","close":14940.0},{"date":"2024-08-20","close":15115.0},{"date":"2024-08-21","close":15155.0},{"date":"2024-08-22","close":15180.0},{"date":"2024-08-23","close":15105.0},{"date":"2024-08-26","close":15040.0},{"date":"2024-08-27","close":14905.0},{"date":"2024-08-28","close":14985.0},{"date":"2024-08-29","close":14820.0},{"date":"2024-08-30","close":14905.0},{"date":"2024-09-02","close":15045.0},{"date":"2024-09-03","close":15085.0},{"date":"2024-09-04","close":14605.0},{"date":"2024-09-05","close":14515.0},{"date":"2024-09-06","close":14410.0},{"date":"2024-09-09","close":14335.0},{"date":"2024-09-10","close":14595.0},{"date":"2024-09-11","close":14585.0},{"date":"2024-09-12","close":14915.0},{"date":"2024-09-13","close":14975.0},{"date":"2024-09-19","close":15065.0},{"date":"2024-09-20","close":15275.0},{"date":"2024-09-23","close":15355.0},{"date":"2024-09-24","close":15420.0},{"date":"2024-09-25","close":15465.0},{"date":"2024-09-26","close":15555.0},{"date":"2024-09-27","close":15470.0},{"date":"2024-09-30","close":15195.0},{"date":"2024-10-02","close":15165.0},{"date":"2024-10-04","close":15475.0},{"date":"2024-10-07","close":15775.0},{"date":"2024-10-08","close":15770.0},{"date":"2024-10-10","close":16120.0},{"date":"2024-10-11","close":16035.0},{"date":"2024-10-14","close":16185.0},{"date":"2024-10-15","close":16310.0},{"date":"2024-10-16","close":16020.0},{"date":"2024-10-17","close":16115.0},{"date":"2024-10-18","close":16375.0},{"date":"2024-10-21","close":16510.0},{"date":"2024-10-22","close":16565.0},{"date":"2024-10-23","close":16520.0},{"date":"2024-10-24","close":16490.0},{"date":"2024-10-25","close":16745.0},{"date":"2024-10-28","close":16830.0},{"date":"2024-10-29","close":16695.0},{"date":"2024-10-30","close":16780.0},{"date":"2024-10-31","close":16480.0},{"date":"2024-11-01","close":16295.0},{"date":"2024-11-04","close":16330.0},{"date":"2024-11-05","close":16340.0},{"date":"2024-11-06","close":17175.0},{"date":"2024-11-07","close":17560.0},{"date":"2024-11-08","close":17565.0},{"date":"2024-11-11","close":17955.0},{"date":"2024-11-12","close":18175.0},{"date":"2024-11-13","close":18020.0},{"date":"2024-11-14","close":18065.0},{"date":"2024-11-15","close":17665.0},{"date":"2024-11-18","close":17750.0},{"date":"2024-11-19","close":17610.0},{"date":"2024-11-20","close":17845.0},{"date":"2024-11-21","close":17880.0},{"date":"2024-11-22","close":18000.0},{"date":"2024-11-25","close":18220.0},{"date":"2024-11-26","close":17860.0},{"date":"2024-11-27","close":18020.0},{"date":"2024-11-28","close":17890.0},{"date":"2024-11-29","close":17915.0},{"date":"2024-12-02","close":18095.0},{"date":"2024-12-03","close":18180.0},{"date":"2024-12-04","close":18405.0},{"date":"2024-12-05","close":18600.0},{"date":"2024-12-06","close":18815.0},{"date":"2024-12-09","close":19190.0},{"date":"2024-12-10","close":18840.0},{"date":"2024-12-11","close":18700.0},{"date":"2024-12-12","close":18960.0},{"date":"2024-12-13","close":18910.0},{"date":"2024-12-16","close":19010.0},{"date":"2024-12-17","close":19150.0},{"date":"2024-12-18","close":19170.0},{"date":"2024-12-19","close":18800.0},{"date":"2024-12-20","close":18815.0},{"date":"2024-12-23","close":19205.0},{"date":"2024-12-24","close":19305.0},{"date":"2024-12-26","close":19560.0},{"date":"2024-12-27","close":19555.0},{"date":"2024-12-30","close":19325.0},{"date":"2025-01-02","close":19105.0},{"date":"2025-01-03","close":19105.0},{"date":"2025-01-06","close":19445.0},{"date":"2025-01-07","close":19410.0},{"date":"2025-01-08","close":19105.0},{"date":"2025-01-09","close":19135.0},{"date":"2025-01-10","close":19135.0},{"date":"2025-01-13","close":18990.0},{"date":"2025-01-14","close":18965.0},{"date":"2025-01-15","close":19045.0},{"date":"2025-01-16","close":19395.0},{"date":"2025-01-17","close":19410.0},{"date":"2025-01-20","close":19555.0},{"date":"2025-01-21","close":19460.0},{"date":"2025-01-22","close":19645.0},{"date":"2025-01-23","close":19805.0},{"date":"2025-01-24","close":19830.0},{"date":"2025-01-31","close":19470.0},{"date":"2025-02-03","close":19035.0},{"date":"2025-02-04","close":19455.0},{"date":"2025-02-05","close":19175.0},{"date":"2025-02-06","close":19295.0},{"date":"2025-02-07","close":19395.0},{"date":"2025-02-10","close":19360.0},{"date":"2025-02-11","close":19505.0},{"date":"2025-02-12","close":19370.0},{"date":"2025-02-13","close":19290.0},{"date":"2025-02-14","close":19380.0},{"date":"2025-02-17","close":19445.0},{"date":"2025-02-18","close":19455.0},{"date":"2025-02-19","close":19410.0},{"date":"2025-02-20","close":19220.0},{"date":"2025-02-21","close":19050.0},{"date":"2025-02-24","close":18620.0},{"date":"2025-02-25","close":18365.0},{"date":"2025-02-26","close":18130.0},{"date":"2025-02-27","close":18480.0},{"date":"2025-02-28","close":18055.0},{"date":"2025-03-04","close":17915.0},{"date":"2025-03-05","close":17805.0},{"date":"2025-03-06","close":17805.0},{"date":"2025-03-07","close":17295.0},{"date":"2025-03-10","close":17365.0},{"date":"2025-03-11","close":16710.0},{"date":"2025-03-12","close":16815.0},{"date":"2025-03-13","close":17040.0},{"date":"2025-03-14","close":16910.0},{"date":"2025-03-17","close":17095.0},{"date":"2025-03-18","close":17275.0},{"date":"2025-03-19","close":17200.0},{"date":"2025-03-20","close":17495.0},{"date":"2025-03-21","close":17475.0},{"date":"2025-03-24","close":17710.0},{"date":"2025-03-25","close":17945.0},{"date":"2025-03-26","close":17895.0},{"date":"2025-03-27","close":17525.0},{"date":"2025-03-28","close":17300.0},{"date":"2025-03-31","close":16870.0},{"date":"2025-04-01","close":16955.0},{"date":"2025-04-02","close":17060.0},{"date":"2025-04-03","close":16830.0},{"date":"2025-04-04","close":16040.0},{"date":"2025-04-07","close":14750.0},{"date":"2025-04-08","close":15635.0},{"date":"2025-04-09","close":15150.0},{"date":"2025-04-10","close":16475.0},{"date":"2025-04-11","close":16200.0},{"date":"2025-04-14","close":16260.0},{"date":"2025-04-15","close":16070.0},{"date":"2025-04-16","close":16025.0},{"date":"2025-04-17","close":15980.0},{"date":"2025-04-18","close":15970.0},{"date":"2025-04-21","close":15810.0},{"date":"2025-04-22","close":15605.0},{"date":"2025-04-23","close":16190.0},{"date":"2025-04-24","close":16395.0},{"date":"2025-04-25","close":17000.0},{"date":"2025-04-28","close":17055.0},{"date":"2025-04-29","close":17115.0},{"date":"2025-04-30","close":16965.0},{"date":"2025-05-02","close":17080.0},{"date":"2025-05-07","close":17225.0},{"date":"2025-05-08","close":17365.0},{"date":"2025-05-09","close":17415.0},{"date":"2025-05-12","close":17660.0},{"date":"2025-05-13","close":18115.0},{"date":"2025-05-14","close":18560.0},{"date":"2025-05-15","close":18385.0},{"date":"2025-05-16","close":18275.0},{"date":"2025-05-19","close":18215.0},{"date":"2025-05-20","close":18325.0},{"date":"2025-05-21","close":18405.0},{"date":"2025-05-22","close":18300.0},{"date":"2025-05-23","close":18300.0},{"date":"2025-05-26","close":18220.0},{"date":"2025-05-27","close":18300.0},{"date":"2025-05-28","close":18540.0},{"date":"2025-05-29","close":18835.0},{"date":"2025-05-30","close":18565.0},{"date":"2025-06-02","close":18470.0},{"date":"2025-06-04","close":18800.0},{"date":"2025-06-05","close":18675.0},{"date":"2025-06-09","close":18575.0},{"date":"2025-06-10","close":18795.0},{"date":"2025-06-11","close":19025.0},{"date":"2025-06-12","close":19025.0},{"date":"2025-06-13","close":18880.0},{"date":"2025-06-16","close":19045.0},{"date":"2025-06-17","close":19175.0},{"date":"2025-06-18","close":19210.0},{"date":"2025-06-19","close":19445.0},{"date":"2025-06-20","close":19350.0},{"date":"2025-06-23","close":19495.0},{"date":"2025-06-24","close":19670.0},{"date":"2025-06-25","close":19770.0},{"date":"2025-06-26","close":19635.0},{"date":"2025-06-27","close":19800.0},{"date":"2025-06-30","close":19830.0},{"date":"2025-07-01","close":19825.0},{"date":"2025-07-02","close":19660.0},{"date":"2025-07-03","close":19830.0},{"date":"2025-07-04","close":19895.0},{"date":"2025-07-07","close":19930.0},{"date":"2025-07-08","close":19980.0},{"date":"2025-07-09","close":20110.0},{"date":"2025-07-10","close":20195.0},{"date":"2025-07-11","close":20235.0},{"date":"2025-07-14","close":20210.0},{"date":"2025-07-15","close":20525.0},{"date":"2025-07-16","close":20555.0},{"date":"2025-07-17","close":20785.0},{"date":"2025-07-18","close":21025.0},{"date":"2025-07-21","close":21005.0},{"date":"2025-07-22","close":20980.0},{"date":"2025-07-23","close":20730.0},{"date":"2025-07-24","close":20970.0},{"date":"2025-07-25","close":21070.0},{"date":"2025-07-28","close":21275.0},{"date":"2025-07-29","close":21370.0},{"date":"2025-07-30","close":21195.0},{"date":"2025-07-31","close":21420.0},{"date":"2025-08-01","close":21155.0},{"date":"2025-08-04","close":20755.0},{"date":"2025-08-05","close":21065.0},{"date":"2025-08-06","close":21040.0},{"date":"2025-08-07","close":21090.0},{"date":"2025-08-08","close":21230.0},{"date":"2025-08-11","close":21295.0},{"date":"2025-08-12","close":21360.0},{"date":"2025-08-13","close":21465.0},{"date":"2025-08-14","close":21265.0},{"date":"2025-08-18","close":21155.0},{"date":"2025-08-19","close":21140.0},{"date":"2025-08-20","close":20785.0},{"date":"2025-08-21","close":20745.0},{"date":"2025-08-22","close":20680.0},{"date":"2025-08-25","close":20990.0},{"date":"2025-08-26","close":21050.0},{"date":"2025-08-27","close":21295.0},{"date":"2025-08-28","close":21090.0},{"date":"2025-08-29","close":21470.0},{"date":"2025-09-01","close":21165.0},{"date":"2025-09-02","close":21200.0},{"date":"2025-09-03","close":21080.0},{"date":"2025-09-04","close":21175.0},{"date":"2025-09-05","close":21530.0},{"date":"2025-09-08","close":21840.0},{"date":"2025-09-09","close":21945.0},{"date":"2025-09-10","close":22025.0},{"date":"2025-09-11","close":22175.0},{"date":"2025-09-12","close":22190.0},{"date":"2025-09-15","close":22550.0},{"date":"2025-09-16","close":22745.0},{"date":"2025-09-17","close":22790.0},{"date":"2025-09-18","close":22825.0},{"date":"2025-09-19","close":23140.0},{"date":"2025-09-22","close":23235.0},{"date":"2025-09-23","close":23305.0},{"date":"2025-09-24","close":23490.0},{"date":"2025-09-25","close":23575.0},{"date":"2025-09-26","close":23440.0},{"date":"2025-09-29","close":23470.0},{"date":"2025-09-30","close":23520.0},{"date":"2025-10-01","close":23575.0},{"date":"2025-10-02","close":23965.0},{"date":"2025-10-10","close":24530.0},{"date":"2025-10-13","close":24000.0},{"date":"2025-10-14","close":24405.0},{"date":"2025-10-15","close":24415.0},{"date":"2025-10-16","close":24535.0},{"date":"2025-10-17","close":24290.0},{"date":"2025-10-20","close":24430.0},{"date":"2025-10-21","close":24740.0},{"date":"2025-10-22","close":24675.0},{"date":"2025-10-23","close":24395.0},{"date":"2025-10-24","close":24915.0},{"date":"2025-10-27","close":25190.0},{"date":"2025-10-28","close":25310.0},{"date":"2025-10-29","close":25485.0},{"date":"2025-10-30","close":25540.0},{"date":"2025-10-31","close":25345.0},{"date":"2025-11-03","close":25390.0},{"date":"2025-11-04","close":25255.0},{"date":"2025-11-05","close":24970.0},{"date":"2025-11-06","close":25300.0},{"date":"2025-11-07","close":25020.0},{"date":"2025-11-10","close":24945.0},{"date":"2025-11-11","close":25410.0},{"date":"2025-11-12","close":25400.0},{"date":"2025-11-13","close":25555.0},{"date":"2025-11-14","close":24485.0},{"date":"2025-11-17","close":24580.0},{"date":"2025-11-18","close":24220.0},{"date":"2025-11-19","close":24145.0},{"date":"2025-11-20","close":24705.0},{"date":"2025-11-21","close":23920.0},{"date":"2025-11-24","close":23960.0},{"date":"2025-11-25","close":24680.0},{"date":"2025-11-26","close":24825.0},{"date":"2025-11-27","close":25055.0},{"date":"2025-11-28","close":25180.0},{"date":"2025-12-01","close":25265.0},{"date":"2025-12-02","close":25050.0},{"date":"2025-12-03","close":25200.0},{"date":"2025-12-04","close":25440.0},{"date":"2025-12-05","close":25640.0},{"date":"2025-12-08","close":25880.0},{"date":"2025-12-09","close":25790.0},{"date":"2025-12-10","close":25940.0},{"date":"2025-12-11","close":26100.0},{"date":"2025-12-12","close":26305.0},{"date":"2025-12-15","close":25375.0},{"date":"2025-12-16","close":25055.0},{"date":"2025-12-17","close":25290.0},{"date":"2025-12-18","close":24495.0},{"date":"2025-12-19","close":24885.0},{"date":"2025-12-22","close":25525.0},{"date":"2025-12-23","close":25800.0},{"date":"2025-12-24","close":25335.0},{"date":"2025-12-26","close":25355.0},{"date":"2025-12-29","close":25220.0},{"date":"2025-12-30","close":25315.0},{"date":"2026-01-02","close":25385.0},{"date":"2026-01-05","close":26005.0},{"date":"2026-01-06","close":26275.0},{"date":"2026-01-07","close":26335.0},{"date":"2026-01-08","close":26230.0},{"date":"2026-01-09","close":26065.0},{"date":"2026-01-12","close":26520.0},{"date":"2026-01-13","close":26955.0},{"date":"2026-01-14","close":27015.0},{"date":"2026-01-15","close":26785.0},{"date":"2026-01-16","close":27400.0},{"date":"2026-01-19","close":27380.0},{"date":"2026-01-20","close":27230.0},{"date":"2026-01-21","close":27130.0},{"date":"2026-01-22","close":27130.0},{"date":"2026-01-23","close":27190.0},{"date":"2026-01-26","close":26595.0},{"date":"2026-01-27","close":26900.0},{"date":"2026-01-28","close":27220.0},{"date":"2026-01-29","close":27510.0},{"date":"2026-01-30","close":27515.0},{"date":"2026-02-02","close":27265.0},{"date":"2026-02-03","close":28050.0},{"date":"2026-02-04","close":28160.0},{"date":"2026-02-05","close":27285.0},{"date":"2026-02-06","close":27115.0},{"date":"2026-02-09","close":28020.0},{"date":"2026-02-10","close":28455.0},{"date":"2026-02-11","close":28140.0},{"date":"2026-02-12","close":28320.0},{"date":"2026-02-13","close":27930.0},{"date":"2026-02-19","close":28465.0},{"date":"2026-02-20","close":28690.0},{"date":"2026-02-23","close":28720.0},{"date":"2026-02-24","close":29105.0},{"date":"2026-02-25","close":29320.0},{"date":"2026-02-26","close":29680.0},{"date":"2026-02-27","close":29290.0},{"date":"2026-03-03","close":29345.0},{"date":"2026-03-04","close":28200.0},{"date":"2026-03-05","close":28940.0},{"date":"2026-03-06","close":28625.0},{"date":"2026-03-09","close":27410.0},{"date":"2026-03-10","close":28410.0},{"date":"2026-03-11","close":28900.0},{"date":"2026-03-12","close":28805.0},{"date":"2026-03-13","close":28595.0},{"date":"2026-03-16","close":28790.0},{"date":"2026-03-17","close":28665.0},{"date":"2026-03-18","close":29235.0},{"date":"2026-03-19","close":29120.0},{"date":"2026-03-20","close":29505.0},{"date":"2026-03-23","close":28275.0},{"date":"2026-03-24","close":28570.0},{"date":"2026-03-25","close":29415.0},{"date":"2026-03-26","close":29235.0},{"date":"2026-03-27","close":28685.0},{"date":"2026-03-30","close":28265.0},{"date":"2026-03-31","close":27450.0},{"date":"2026-04-01","close":28505.0},{"date":"2026-04-02","close":28225.0},{"date":"2026-04-03","close":28685.0},{"date":"2026-04-06","close":28820.0},{"date":"2026-04-07","close":28710.0},{"date":"2026-04-08","close":29885.0},{"date":"2026-04-09","close":29905.0},{"date":"2026-04-10","close":30460.0},{"date":"2026-04-13","close":30815.0},{"date":"2026-04-14","close":31380.0},{"date":"2026-04-15","close":31520.0},{"date":"2026-04-16","close":31800.0},{"date":"2026-04-17","close":31875.0},{"date":"2026-04-20","close":31910.0},{"date":"2026-04-21","close":32310.0},{"date":"2026-04-22","close":32390.0},{"date":"2026-04-23","close":32940.0},{"date":"2026-04-24","close":33135.0},{"date":"2026-04-27","close":33505.0},{"date":"2026-04-28","close":33195.0},{"date":"2026-04-29","close":32960.0},{"date":"2026-04-30","close":32875.0},{"date":"2026-05-04","close":33305.0},{"date":"2026-05-06","close":33445.0},{"date":"2026-05-07","close":33990.0},{"date":"2026-05-08","close":34300.0},{"date":"2026-05-11","close":34725.0},{"date":"2026-05-12","close":35100.0},{"date":"2026-05-13","close":35195.0},{"date":"2026-05-14","close":35625.0},{"date":"2026-05-15","close":35950.0},{"date":"2026-05-18","close":35295.0},{"date":"2026-05-19","close":35560.0},{"date":"2026-05-20","close":35380.0},{"date":"2026-05-21","close":35810.0},{"date":"2026-05-22","close":36300.0},{"date":"2026-05-26","close":36215.0},{"date":"2026-05-27","close":36150.0},{"date":"2026-05-28","close":36105.0},{"date":"2026-05-29","close":36565.0},{"date":"2026-06-01","close":36680.0},{"date":"2026-06-02","close":37080.0},{"date":"2026-06-04","close":36950.0},{"date":"2026-06-05","close":37220.0},{"date":"2026-06-08","close":36030.0},{"date":"2026-06-09","close":35760.0},{"date":"2026-06-10","close":35580.0},{"date":"2026-06-11","close":35135.0},{"date":"2026-06-12","close":35725.0},{"date":"2026-06-15","close":36090.0},{"date":"2026-06-16","close":36435.0},{"date":"2026-06-17","close":36105.0},{"date":"2026-06-18","close":36360.0},{"date":"2026-06-19","close":36680.0},{"date":"2026-06-22","close":37210.0},{"date":"2026-06-23","close":36355.0},{"date":"2026-06-24","close":35675.0},{"date":"2026-06-25","close":35950.0},{"date":"2026-06-26","close":35055.0},{"date":"2026-06-29","close":35035.0},{"date":"2026-06-30","close":36085.0},{"date":"2026-07-01","close":36560.0},{"date":"2026-07-02","close":35690.0},{"date":"2026-07-03","close":34620.0},{"date":"2026-07-06","close":34520.0},{"date":"2026-07-07","close":34440.0},{"date":"2026-07-08","close":33060.0},{"date":"2026-07-09","close":33475.0},{"date":"2026-07-10","close":33815.0},{"date":"2026-07-13","close":33515.0},{"date":"2026-07-14","close":32465.0},{"date":"2026-07-15","close":33395.0},{"date":"2026-07-16","close":32720.0},{"date":"2026-07-20","close":31040.0},{"date":"2026-07-21","close":31455.0},{"date":"2026-07-22","close":32130.0},{"date":"2026-07-23","close":31850.0},{"date":"2026-07-24","close":31250.0},{"date":"2026-07-27","close":31155.0},{"date":"2026-07-28","close":29375.0},{"date":"2026-07-29","close":28640.0},{"date":"2026-07-30","close":27815.0},{"date":"2026-07-31","close":29450.0},{"date":"2026-08-03","close":29820.0},{"date":"2026-08-04","close":30500.0},{"date":"2026-08-05","close":31480.0},{"date":"2026-08-06","close":30675.0},{"date":"2026-08-07","close":30815.0},{"date":"2026-08-10","close":31120.0},{"date":"2026-08-11","close":30700.0},{"date":"2026-08-12","close":30945.0},{"date":"2026-08-13","close":31560.0},{"date":"2026-08-14","close":31320.0},{"date":"2026-08-18","close":31430.0},{"date":"2026-08-19","close":30005.0},{"date":"2026-08-20","close":29870.0},{"date":"2026-08-21","close":29805.0},{"date":"2026-08-24","close":29335.0},{"date":"2026-08-25","close":29415.0},{"date":"2026-08-26","close":29585.0},{"date":"2026-08-27","close":29810.0},{"date":"2026-08-28","close":29575.0},{"date":"2026-08-31","close":29055.0},{"date":"2026-09-01","close":29140.0},{"date":"2026-09-02","close":28500.0},{"date":"2026-09-03","close":28555.0},{"date":"2026-09-04","close":28695.0},{"date":"2026-09-07","close":29035.0},{"date":"2026-09-08","close":28980.0},{"date":"2026-09-09","close":29270.0},{"date":"2026-09-10","close":29205.0},{"date":"2026-09-11","close":28540.0},{"date":"2026-09-14","close":28235.0},{"date":"2026-09-15","close":27895.0},{"date":"2026-09-16","close":28090.0},{"date":"2026-09-17","close":28685.0},{"date":"2026-09-18","close":29075.0},{"date":"2026-09-21","close":29375.0},{"date":"2026-09-22","close":29445.0},{"date":"2026-09-23","close":29440.0},{"date":"2026-09-28","close":28920.0},{"date":"2026-09-29","close":28570.0},{"date":"2026-09-30","close":28905.0},{"date":"2026-10-01","close":29515.0},{"date":"2026-10-02","close":29640.0},{"date":"2026-10-06","close":29895.0},{"date":"2026-10-07","close":30060.0},{"date":"2026-10-08","close":29480.0},{"date":"2026-10-12","close":29050.0},{"date":"2026-10-13","close":28285.0},{"date":"2026-10-14","close":28180.0},{"date":"2026-10-15","close":26840.0},{"date":"2026-10-16","close":26795.0},{"date":"2026-10-19","close":26630.0},{"date":"2026-10-20","close":26180.0},{"date":"2026-10-21","close":26155.0},{"date":"2026-10-22","close":25605.0},{"date":"2026-10-23","close":25020.0}],"chart_data":[{"date":"2024-10-23","open":16565,"high":16565,"low":16500,"close":16520,"volume":38},{"date":"2024-10-24","open":16490,"high":16510,"low":16430,"close":16490,"volume":52},{"date":"2024-10-25","open":16635,"high":16745,"low":16575,"close":16745,"volume":752},{"date":"2024-10-28","open":16005,"high":16925,"low":16005,"close":16830,"volume":534},{"date":"2024-10-29","open":16830,"high":16830,"low":16630,"close":16695,"volume":567},{"date":"2024-10-30","open":16815,"high":16815,"low":16700,"close":16780,"volume":91},{"date":"2024-10-31","open":16780,"high":16780,"low":16435,"close":16480,"volume":6859},{"date":"2024-11-01","open":16970,"high":16970,"low":16190,"close":16295,"volume":180},{"date":"2024-11-04","open":16315,"high":16330,"low":16240,"close":16330,"volume":544},{"date":"2024-11-05","open":16340,"high":16340,"low":16260,"close":16340,"volume":33},{"date":"2024-11-06","open":16790,"high":17175,"low":16775,"close":17175,"volume":1445},{"date":"2024-11-07","open":17580,"high":17580,"low":17470,"close":17560,"volume":1271},{"date":"2024-11-08","open":18090,"high":18090,"low":17560,"close":17565,"volume":755},{"date":"2024-11-11","open":17900,"high":17965,"low":17885,"close":17955,"volume":775},{"date":"2024-11-12","open":17960,"high":18245,"low":17960,"close":18175,"volume":624},{"date":"2024-11-13","open":18110,"high":18110,"low":17960,"close":18020,"volume":1190},{"date":"2024-11-14","open":18020,"high":18105,"low":18020,"close":18065,"volume":252},{"date":"2024-11-15","open":18610,"high":18610,"low":17665,"close":17665,"volume":316},{"date":"2024-11-18","open":17615,"high":17755,"low":17615,"close":17750,"volume":344},{"date":"2024-11-19","open":17745,"high":17745,"low":17550,"close":17610,"volume":246},{"date":"2024-11-20","open":17895,"high":17955,"low":17845,"close":17845,"volume":10894},{"date":"2024-11-21","open":17845,"high":17880,"low":17825,"close":17880,"volume":934},{"date":"2024-11-22","open":18415,"high":18415,"low":17945,"close":18000,"volume":152},{"date":"2024-11-25","open":18205,"high":18220,"low":18150,"close":18220,"volume":939},{"date":"2024-11-26","open":17955,"high":17960,"low":17815,"close":17860,"volume":322},{"date":"2024-11-27","open":17860,"high":18045,"low":17860,"close":18020,"volume":157},{"date":"2024-11-28","open":17960,"high":17960,"low":17860,"close":17890,"volume":97},{"date":"2024-11-29","open":17950,"high":17950,"low":17880,"close":17915,"volume":402},{"date":"2024-12-02","open":17990,"high":18125,"low":17990,"close":18095,"volume":235},{"date":"2024-12-03","open":18220,"high":18220,"low":18130,"close":18180,"volume":777},{"date":"2024-12-04","open":18430,"high":18430,"low":18300,"close":18405,"volume":456},{"date":"2024-12-05","open":18590,"high":18615,"low":18585,"close":18600,"volume":1270},{"date":"2024-12-06","open":19155,"high":19155,"low":18695,"close":18815,"volume":2833},{"date":"2024-12-09","open":18820,"high":19230,"low":18820,"close":19190,"volume":736},{"date":"2024-12-10","open":19175,"high":19175,"low":18820,"close":18840,"volume":1475},{"date":"2024-12-11","open":18750,"high":18750,"low":18680,"close":18700,"volume":1113},{"date":"2024-12-12","open":18950,"high":18960,"low":18900,"close":18960,"volume":333},{"date":"2024-12-13","open":19530,"high":19530,"low":18870,"close":18910,"volume":477},{"date":"2024-12-16","open":19065,"high":19065,"low":18980,"close":19010,"volume":777},{"date":"2024-12-17","open":19195,"high":19195,"low":19120,"close":19150,"volume":3029},{"date":"2024-12-18","open":19165,"high":19180,"low":19125,"close":19170,"volume":1125},{"date":"2024-12-19","open":19170,"high":19170,"low":18735,"close":18800,"volume":2689},{"date":"2024-12-20","open":18240,"high":18835,"low":18240,"close":18815,"volume":681},{"date":"2024-12-23","open":19050,"high":19205,"low":19050,"close":19205,"volume":2628},{"date":"2024-12-24","open":19265,"high":19310,"low":19170,"close":19305,"volume":1646},{"date":"2024-12-26","open":19450,"high":19615,"low":19450,"close":19560,"volume":304},{"date":"2024-12-27","open":19700,"high":19765,"low":19535,"close":19555,"volume":442},{"date":"2024-12-30","open":19560,"high":19560,"low":19265,"close":19325,"volume":1264},{"date":"2025-01-02","open":19330,"high":19330,"low":19040,"close":19105,"volume":449},{"date":"2025-01-03","open":19680,"high":19680,"low":19070,"close":19105,"volume":524},{"date":"2025-01-06","open":19505,"high":19550,"low":19405,"close":19445,"volume":447},{"date":"2025-01-07","open":19640,"high":19640,"low":19330,"close":19410,"volume":578},{"date":"2025-01-08","open":19100,"high":19145,"low":19055,"close":19105,"volume":207},{"date":"2025-01-09","open":19160,"high":19160,"low":19065,"close":19135,"volume":116},{"date":"2025-01-10","open":19040,"high":19170,"low":19020,"close":19135,"volume":400},{"date":"2025-01-13","open":19135,"high":19135,"low":18990,"close":18990,"volume":154},{"date":"2025-01-14","open":19000,"high":19000,"low":18915,"close":18965,"volume":97},{"date":"2025-01-15","open":19080,"high":19105,"low":19040,"close":19045,"volume":62},{"date":"2025-01-16","open":19615,"high":19615,"low":19345,"close":19395,"volume":308},{"date":"2025-01-17","open":19425,"high":19425,"low":19335,"close":19410,"volume":49},{"date":"2025-01-20","open":19640,"high":19645,"low":19525,"close":19555,"volume":248},{"date":"2025-01-21","open":20140,"high":20140,"low":19410,"close":19460,"volume":313},{"date":"2025-01-22","open":19680,"high":19685,"low":19580,"close":19645,"volume":10618},{"date":"2025-01-23","open":19830,"high":19840,"low":19750,"close":19805,"volume":341},{"date":"2025-01-24","open":19835,"high":19855,"low":19815,"close":19830,"volume":10481},{"date":"2025-01-31","open":19355,"high":19495,"low":19300,"close":19470,"volume":269},{"date":"2025-02-03","open":19175,"high":19195,"low":19030,"close":19035,"volume":539},{"date":"2025-02-04","open":19505,"high":19515,"low":19180,"close":19455,"volume":707},{"date":"2025-02-05","open":19325,"high":19325,"low":19175,"close":19175,"volume":560},{"date":"2025-02-06","open":19350,"high":19350,"low":19245,"close":19295,"volume":529},{"date":"2025-02-07","open":19450,"high":19460,"low":19355,"close":19395,"volume":1347},{"date":"2025-02-10","open":19480,"high":19480,"low":19360,"close":19360,"volume":561},{"date":"2025-02-11","open":19510,"high":19530,"low":19480,"close":19505,"volume":161},{"date":"2025-02-12","open":19410,"high":19425,"low":19330,"close":19370,"volume":236},{"date":"2025-02-13","open":19335,"high":19335,"low":19240,"close":19290,"volume":771},{"date":"2025-02-14","open":19275,"high":19400,"low":19275,"close":19380,"volume":46},{"date":"2025-02-17","open":19455,"high":19455,"low":19400,"close":19445,"volume":114},{"date":"2025-02-18","open":19400,"high":19465,"low":19380,"close":19455,"volume":125},{"date":"2025-02-19","open":19465,"high":19465,"low":19395,"close":19410,"volume":82},{"date":"2025-02-20","open":19315,"high":19315,"low":19175,"close":19220,"volume":717},{"date":"2025-02-21","open":19795,"high":19795,"low":18995,"close":19050,"volume":418},{"date":"2025-02-24","open":18915,"high":18915,"low":18550,"close":18620,"volume":1178},{"date":"2025-02-25","open":18555,"high":18555,"low":18295,"close":18365,"volume":226},{"date":"2025-02-26","open":18365,"high":18365,"low":18015,"close":18130,"volume":626},{"date":"2025-02-27","open":18130,"high":18480,"low":18130,"close":18480,"volume":325},{"date":"2025-02-28","open":17920,"high":18055,"low":17920,"close":18055,"volume":729},{"date":"2025-03-04","open":17860,"high":17965,"low":17830,"close":17915,"volume":593},{"date":"2025-03-05","open":17835,"high":17850,"low":17790,"close":17805,"volume":172},{"date":"2025-03-06","open":17805,"high":17805,"low":17740,"close":17805,"volume":128},{"date":"2025-03-07","open":17380,"high":17380,"low":17280,"close":17295,"volume":497},{"date":"2025-03-10","open":17295,"high":17405,"low":17265,"close":17365,"volume":427},{"date":"2025-03-11","open":17295,"high":17295,"low":16575,"close":16710,"volume":1208},{"date":"2025-03-12","open":16710,"high":16860,"low":16710,"close":16815,"volume":646},{"date":"2025-03-13","open":17065,"high":17120,"low":17030,"close":17040,"volume":2739},{"date":"2025-03-14","open":16900,"high":16930,"low":16890,"close":16910,"volume":33},{"date":"2025-03-17","open":17170,"high":17180,"low":17090,"close":17095,"volume":493},{"date":"2025-03-18","open":17240,"high":17275,"low":17230,"close":17275,"volume":1468},{"date":"2025-03-19","open":17125,"high":17215,"low":17075,"close":17200,"volume":663},{"date":"2025-03-20","open":17480,"high":17515,"low":17420,"close":17495,"volume":70},{"date":"2025-03-21","open":17525,"high":17525,"low":17475,"close":17475,"volume":123},{"date":"2025-03-24","open":17590,"high":17710,"low":17565,"close":17710,"volume":186},{"date":"2025-03-25","open":17710,"high":17985,"low":17710,"close":17945,"volume":119},{"date":"2025-03-26","open":17945,"high":17950,"low":17895,"close":17895,"volume":281},{"date":"2025-03-27","open":17720,"high":17720,"low":17470,"close":17525,"volume":88},{"date":"2025-03-28","open":17310,"high":17310,"low":17220,"close":17300,"volume":171},{"date":"2025-03-31","open":16945,"high":16955,"low":16835,"close":16870,"volume":345},{"date":"2025-04-01","open":16870,"high":17010,"low":16870,"close":16955,"volume":145},{"date":"2025-04-02","open":17165,"high":17165,"low":16975,"close":17060,"volume":68},{"date":"2025-04-03","open":16710,"high":16880,"low":16710,"close":16830,"volume":143},{"date":"2025-04-04","open":16290,"high":16605,"low":15930,"close":16040,"volume":316},{"date":"2025-04-07","open":15960,"high":15960,"low":14735,"close":14750,"volume":744},{"date":"2025-04-08","open":15520,"high":15680,"low":15520,"close":15635,"volume":591},{"date":"2025-04-09","open":15525,"high":15525,"low":15055,"close":15150,"volume":125},{"date":"2025-04-10","open":16440,"high":16570,"low":16405,"close":16475,"volume":779},{"date":"2025-04-11","open":15920,"high":16200,"low":15815,"close":16200,"volume":67},{"date":"2025-04-14","open":16255,"high":16280,"low":16165,"close":16260,"volume":99},{"date":"2025-04-15","open":16130,"high":16180,"low":16065,"close":16070,"volume":49},{"date":"2025-04-16","open":16165,"high":16190,"low":15975,"close":16025,"volume":36},{"date":"2025-04-17","open":15900,"high":15980,"low":15895,"close":15980,"volume":100},{"date":"2025-04-18","open":15945,"high":15970,"low":15925,"close":15970,"volume":14},{"date":"2025-04-21","open":16445,"high":16445,"low":15755,"close":15810,"volume":255},{"date":"2025-04-22","open":15615,"high":15775,"low":15605,"close":15605,"volume":681},{"date":"2025-04-23","open":15980,"high":16190,"low":15980,"close":16190,"volume":875},{"date":"2025-04-24","open":16445,"high":16445,"low":16350,"close":16395,"volume":554},{"date":"2025-04-25","open":16885,"high":17000,"low":16885,"close":17000,"volume":66},{"date":"2025-04-28","open":17105,"high":17105,"low":17010,"close":17055,"volume":81},{"date":"2025-04-29","open":17070,"high":17160,"low":17070,"close":17115,"volume":154},{"date":"2025-04-30","open":17105,"high":17105,"low":16940,"close":16965,"volume":101},{"date":"2025-05-02","open":17305,"high":17435,"low":17080,"close":17080,"volume":452},{"date":"2025-05-07","open":17100,"high":17240,"low":17100,"close":17225,"volume":67},{"date":"2025-05-08","open":17230,"high":17410,"low":17220,"close":17365,"volume":130},{"date":"2025-05-09","open":17455,"high":17520,"low":17375,"close":17415,"volume":129},{"date":"2025-05-12","open":17565,"high":17690,"low":17510,"close":17660,"volume":531},{"date":"2025-05-13","open":18180,"high":18180,"low":18000,"close":18115,"volume":979},{"date":"2025-05-14","open":18555,"high":18570,"low":18455,"close":18560,"volume":314},{"date":"2025-05-15","open":18585,"high":18585,"low":18350,"close":18385,"volume":229},{"date":"2025-05-16","open":18380,"high":18380,"low":18275,"close":18275,"volume":71},{"date":"2025-05-19","open":18325,"high":18325,"low":18190,"close":18215,"volume":76},{"date":"2025-05-20","open":18425,"high":18425,"low":18325,"close":18325,"volume":40},{"date":"2025-05-21","open":18430,"high":18470,"low":18360,"close":18405,"volume":173},{"date":"2025-05-22","open":18305,"high":18310,"low":18170,"close":18300,"volume":205},{"date":"2025-05-23","open":18380,"high":18415,"low":18300,"close":18300,"volume":241},{"date":"2025-05-26","open":18395,"high":18395,"low":18175,"close":18220,"volume":27},{"date":"2025-05-27","open":18300,"high":18300,"low":18225,"close":18300,"volume":3024},{"date":"2025-05-28","open":18570,"high":18575,"low":18505,"close":18540,"volume":2136},{"date":"2025-05-29","open":18670,"high":18920,"low":18670,"close":18835,"volume":2340},{"date":"2025-05-30","open":18835,"high":18835,"low":18415,"close":18565,"volume":64},{"date":"2025-06-02","open":18575,"high":18575,"low":18400,"close":18470,"volume":80},{"date":"2025-06-04","open":18905,"high":18920,"low":18795,"close":18800,"volume":785},{"date":"2025-06-05","open":18790,"high":18790,"low":18655,"close":18675,"volume":135},{"date":"2025-06-09","open":18800,"high":18800,"low":18570,"close":18575,"volume":75},{"date":"2025-06-10","open":18675,"high":18805,"low":18670,"close":18795,"volume":137},{"date":"2025-06-11","open":18995,"high":19025,"low":18865,"close":19025,"volume":3455},{"date":"2025-06-12","open":19200,"high":19200,"low":18995,"close":19025,"volume":253},{"date":"2025-06-13","open":18990,"high":18990,"low":18775,"close":18880,"volume":904},{"date":"2025-06-16","open":19110,"high":19110,"low":19005,"close":19045,"volume":2349},{"date":"2025-06-17","open":19045,"high":19215,"low":19045,"close":19175,"volume":487},{"date":"2025-06-18","open":19360,"high":19360,"low":19210,"close":19210,"volume":657},{"date":"2025-06-19","open":19210,"high":19505,"low":19210,"close":19445,"volume":3817},{"date":"2025-06-20","open":19485,"high":19485,"low":19270,"close":19350,"volume":379},{"date":"2025-06-23","open":19415,"high":19495,"low":19365,"close":19495,"volume":1696},{"date":"2025-06-24","open":19640,"high":19710,"low":19575,"close":19670,"volume":1288},{"date":"2025-06-25","open":19660,"high":19770,"low":19645,"close":19770,"volume":129},{"date":"2025-06-26","open":19775,"high":19775,"low":19575,"close":19635,"volume":3618},{"date":"2025-06-27","open":19860,"high":19865,"low":19765,"close":19800,"volume":7799},{"date":"2025-06-30","open":19800,"high":19940,"low":19775,"close":19830,"volume":587},{"date":"2025-07-01","open":19790,"high":19850,"low":19775,"close":19825,"volume":88},{"date":"2025-07-02","open":19625,"high":19660,"low":19525,"close":19660,"volume":2228},{"date":"2025-07-03","open":19765,"high":19845,"low":19725,"close":19830,"volume":623},{"date":"2025-07-04","open":20050,"high":20060,"low":19895,"close":19895,"volume":465},{"date":"2025-07-07","open":19950,"high":19950,"low":19860,"close":19930,"volume":1838},{"date":"2025-07-08","open":20005,"high":20005,"low":19980,"close":19980,"volume":30},{"date":"2025-07-09","open":20070,"high":20110,"low":20005,"close":20110,"volume":2719},{"date":"2025-07-10","open":20270,"high":20280,"low":20195,"close":20195,"volume":5298},{"date":"2025-07-11","open":20330,"high":20330,"low":20170,"close":20235,"volume":505},{"date":"2025-07-14","open":20215,"high":20240,"low":20170,"close":20210,"volume":775},{"date":"2025-07-15","open":20490,"high":20560,"low":20490,"close":20525,"volume":5018},{"date":"2025-07-16","open":20610,"high":20610,"low":20530,"close":20555,"volume":753},{"date":"2025-07-17","open":20730,"high":20785,"low":20665,"close":20785,"volume":3331},{"date":"2025-07-18","open":21795,"high":21795,"low":20940,"close":21025,"volume":12230},{"date":"2025-07-21","open":21030,"high":21035,"low":20945,"close":21005,"volume":382},{"date":"2025-07-22","open":21005,"high":21005,"low":20890,"close":20980,"volume":1066},{"date":"2025-07-23","open":21040,"high":21040,"low":20675,"close":20730,"volume":1934},{"date":"2025-07-24","open":21355,"high":21355,"low":20850,"close":20970,"volume":290},{"date":"2025-07-25","open":21605,"high":21605,"low":21020,"close":21070,"volume":238},{"date":"2025-07-28","open":21335,"high":21335,"low":21130,"close":21275,"volume":522},{"date":"2025-07-29","open":21385,"high":21395,"low":21325,"close":21370,"volume":1427},{"date":"2025-07-30","open":21370,"high":21370,"low":21155,"close":21195,"volume":601},{"date":"2025-07-31","open":21515,"high":21515,"low":21420,"close":21420,"volume":482},{"date":"2025-08-01","open":21090,"high":21210,"low":21090,"close":21155,"volume":1039},{"date":"2025-08-04","open":21155,"high":21155,"low":20665,"close":20755,"volume":4871},{"date":"2025-08-05","open":20755,"high":21115,"low":20755,"close":21065,"volume":12416},{"date":"2025-08-06","open":21065,"high":21065,"low":20925,"close":21040,"volume":264},{"date":"2025-08-07","open":21195,"high":21195,"low":21090,"close":21090,"volume":247},{"date":"2025-08-08","open":21230,"high":21280,"low":21155,"close":21230,"volume":236},{"date":"2025-08-11","open":21325,"high":21345,"low":21180,"close":21295,"volume":1736},{"date":"2025-08-12","open":21395,"high":21445,"low":21345,"close":21360,"volume":122},{"date":"2025-08-13","open":21525,"high":21525,"low":21425,"close":21465,"volume":245},{"date":"2025-08-14","open":21295,"high":21300,"low":21195,"close":21265,"volume":217},{"date":"2025-08-18","open":21265,"high":21265,"low":21150,"close":21155,"volume":83},{"date":"2025-08-19","open":21295,"high":21295,"low":21105,"close":21140,"volume":552},{"date":"2025-08-20","open":21140,"high":21140,"low":20740,"close":20785,"volume":200},{"date":"2025-08-21","open":20785,"high":20890,"low":20700,"close":20745,"volume":37},{"date":"2025-08-22","open":20755,"high":20780,"low":20660,"close":20680,"volume":263},{"date":"2025-08-25","open":20685,"high":21035,"low":20685,"close":20990,"volume":180},{"date":"2025-08-26","open":21090,"high":21090,"low":20975,"close":21050,"volume":54},{"date":"2025-08-27","open":21365,"high":21365,"low":21280,"close":21295,"volume":188},{"date":"2025-08-28","open":21295,"high":21295,"low":21055,"close":21090,"volume":67},{"date":"2025-08-29","open":21320,"high":21475,"low":21240,"close":21470,"volume":153},{"date":"2025-09-01","open":21475,"high":21475,"low":21160,"close":21165,"volume":36},{"date":"2025-09-02","open":21245,"high":21245,"low":21135,"close":21200,"volume":490},{"date":"2025-09-03","open":21155,"high":21155,"low":21020,"close":21080,"volume":20277},{"date":"2025-09-04","open":20690,"high":21315,"low":20690,"close":21175,"volume":20598},{"date":"2025-09-05","open":21485,"high":21570,"low":21445,"close":21530,"volume":155},{"date":"2025-09-08","open":22180,"high":22180,"low":21705,"close":21840,"volume":390},{"date":"2025-09-09","open":21995,"high":21995,"low":21905,"close":21945,"volume":472},{"date":"2025-09-10","open":22115,"high":22120,"low":21980,"close":22025,"volume":415},{"date":"2025-09-11","open":22140,"high":22180,"low":22015,"close":22175,"volume":385},{"date":"2025-09-12","open":22270,"high":22270,"low":22180,"close":22190,"volume":301},{"date":"2025-09-15","open":22470,"high":22645,"low":22350,"close":22550,"volume":698},{"date":"2025-09-16","open":22750,"high":22780,"low":22715,"close":22745,"volume":553},{"date":"2025-09-17","open":22745,"high":22815,"low":22655,"close":22790,"volume":486},{"date":"2025-09-18","open":22790,"high":22927,"low":22790,"close":22825,"volume":404},{"date":"2025-09-19","open":23160,"high":23200,"low":23100,"close":23140,"volume":359},{"date":"2025-09-22","open":23830,"high":23830,"low":23190,"close":23235,"volume":352},{"date":"2025-09-23","open":23345,"high":23365,"low":23275,"close":23305,"volume":357},{"date":"2025-09-24","open":23305,"high":23490,"low":23305,"close":23490,"volume":212},{"date":"2025-09-25","open":23585,"high":23585,"low":23490,"close":23575,"volume":914},{"date":"2025-09-26","open":23545,"high":23545,"low":23385,"close":23440,"volume":497},{"date":"2025-09-29","open":24140,"high":24140,"low":23430,"close":23470,"volume":253},{"date":"2025-09-30","open":23500,"high":23540,"low":23430,"close":23520,"volume":1500},{"date":"2025-10-01","open":23520,"high":23690,"low":23520,"close":23575,"volume":2576},{"date":"2025-10-02","open":24170,"high":24170,"low":23960,"close":23965,"volume":713},{"date":"2025-10-10","open":25655,"high":25655,"low":24510,"close":24530,"volume":1406},{"date":"2025-10-13","open":25285,"high":25285,"low":23965,"close":24000,"volume":1666},{"date":"2025-10-14","open":24640,"high":24760,"low":24400,"close":24405,"volume":2171},{"date":"2025-10-15","open":24410,"high":24415,"low":24245,"close":24415,"volume":634},{"date":"2025-10-16","open":24955,"high":24955,"low":24495,"close":24535,"volume":3516},{"date":"2025-10-17","open":25085,"high":25085,"low":24255,"close":24290,"volume":2241},{"date":"2025-10-20","open":24290,"high":24455,"low":24290,"close":24430,"volume":13000},{"date":"2025-10-21","open":25395,"high":25395,"low":24585,"close":24740,"volume":601},{"date":"2025-10-22","open":24745,"high":24745,"low":24530,"close":24675,"volume":1160},{"date":"2025-10-23","open":24675,"high":24675,"low":24275,"close":24395,"volume":1088},{"date":"2025-10-24","open":24745,"high":24915,"low":24745,"close":24915,"volume":615},{"date":"2025-10-27","open":25130,"high":25205,"low":25055,"close":25190,"volume":3162},{"date":"2025-10-28","open":25420,"high":25420,"low":25170,"close":25310,"volume":2012},{"date":"2025-10-29","open":25360,"high":25485,"low":25255,"close":25485,"volume":2371},{"date":"2025-10-30","open":26705,"high":26705,"low":25540,"close":25540,"volume":1702},{"date":"2025-10-31","open":25500,"high":25550,"low":25345,"close":25345,"volume":586},{"date":"2025-11-03","open":25345,"high":25450,"low":25295,"close":25390,"volume":1214,"rsi_14":69.28,"sma_20":24632.5,"sma_60":22741.75,"sma_120":21107.38},{"date":"2025-11-04","open":25960,"high":25960,"low":25255,"close":25255,"volume":1278,"rsi_14":65.67,"sma_20":24719.25,"sma_60":22816.75,"sma_120":21173.12},{"date":"2025-11-05","open":25255,"high":25255,"low":24690,"close":24970,"volume":2755,"rsi_14":57.64,"sma_20":24789.0,"sma_60":22881.83,"sma_120":21236.08},{"date":"2025-11-06","open":25715,"high":25715,"low":25130,"close":25300,"volume":1126,"rsi_14":67.24,"sma_20":24855.75,"sma_60":22952.83,"sma_120":21299.75},{"date":"2025-11-07","open":24195,"high":25065,"low":24195,"close":25020,"volume":391,"rsi_14":59.61,"sma_20":24880.25,"sma_60":23018.33,"sma_120":21357.29},{"date":"2025-11-10","open":25070,"high":25075,"low":24945,"close":24945,"volume":1183,"rsi_14":53.62,"sma_20":24927.5,"sma_60":23080.25,"sma_120":21410.5},{"date":"2025-11-11","open":25665,"high":25665,"low":25405,"close":25410,"volume":1345,"rsi_14":61.36,"sma_20":24977.75,"sma_60":23148.83,"sma_120":21469.04},{"date":"2025-11-12","open":25410,"high":25460,"low":25285,"close":25400,"volume":4100,"rsi_14":66.95,"sma_20":25027.0,"sma_60":23216.17,"sma_120":21528.42},{"date":"2025-11-13","open":25390,"high":25555,"low":25340,"close":25555,"volume":1068,"rsi_14":62.31,"sma_20":25078.0,"sma_60":23284.33,"sma_120":21589.58},{"date":"2025-11-14","open":24775,"high":24800,"low":24435,"close":24485,"volume":1802,"rsi_14":39.62,"sma_20":25087.75,"sma_60":23338.0,"sma_120":21640.92},{"date":"2025-11-17","open":24550,"high":24625,"low":24510,"close":24580,"volume":3188,"rsi_14":39.17,"sma_20":25095.25,"sma_60":23395.08,"sma_120":21692.38},{"date":"2025-11-18","open":24585,"high":24625,"low":24220,"close":24220,"volume":1752,"rsi_14":32.21,"sma_20":25069.25,"sma_60":23446.42,"sma_120":21741.71},{"date":"2025-11-19","open":24120,"high":24205,"low":23980,"close":24145,"volume":2269,"rsi_14":30.49,"sma_20":25042.75,"sma_60":23502.42,"sma_120":21790.42},{"date":"2025-11-20","open":24850,"high":24900,"low":24705,"close":24705,"volume":1785,"rsi_14":41.88,"sma_20":25058.25,"sma_60":23568.42,"sma_120":21844.46},{"date":"2025-11-21","open":24305,"high":24305,"low":23865,"close":23920,"volume":642,"rsi_14":34.29,"sma_20":25008.5,"sma_60":23622.42,"sma_120":21891.29},{"date":"2025-11-24","open":23920,"high":24000,"low":23870,"close":23960,"volume":773,"rsi_14":35.88,"sma_20":24947.0,"sma_60":23671.92,"sma_120":21936.46},{"date":"2025-11-25","open":24775,"high":24775,"low":24650,"close":24680,"volume":312,"rsi_14":47.11,"sma_20":24915.5,"sma_60":23732.42,"sma_120":21985.17},{"date":"2025-11-26","open":24700,"high":24825,"low":24630,"close":24825,"volume":98,"rsi_14":45.09,"sma_20":24882.5,"sma_60":23791.25,"sma_120":22037.33},{"date":"2025-11-27","open":25120,"high":25140,"low":25025,"close":25055,"volume":920,"rsi_14":50.37,"sma_20":24858.25,"sma_60":23857.33,"sma_120":22092.21},{"date":"2025-11-28","open":25030,"high":25180,"low":25000,"close":25180,"volume":123,"rsi_14":52.43,"sma_20":24850.0,"sma_60":23919.17,"sma_120":22145.38},{"date":"2025-12-01","open":25355,"high":25355,"low":25180,"close":25265,"volume":644,"rsi_14":48.37,"sma_20":24843.75,"sma_60":23987.5,"sma_120":22200.29},{"date":"2025-12-02","open":25505,"high":25505,"low":25040,"close":25050,"volume":82,"rsi_14":46.24,"sma_20":24833.5,"sma_60":24051.67,"sma_120":22254.25},{"date":"2025-12-03","open":26230,"high":26230,"low":25155,"close":25200,"volume":921,"rsi_14":46.19,"sma_20":24845.0,"sma_60":24120.33,"sma_120":22307.62},{"date":"2025-12-04","open":25955,"high":25955,"low":25300,"close":25440,"volume":664,"rsi_14":62.48,"sma_20":24852.0,"sma_60":24191.42,"sma_120":22361.08},{"date":"2025-12-05","open":25620,"high":25782,"low":25540,"close":25640,"volume":206,"rsi_14":63.49,"sma_20":24883.0,"sma_60":24259.92,"sma_120":22416.21},{"date":"2025-12-08","open":26345,"high":26345,"low":25715,"close":25880,"volume":77,"rsi_14":71.78,"sma_20":24929.75,"sma_60":24327.25,"sma_120":22474.54},{"date":"2025-12-09","open":25855,"high":25900,"low":25765,"close":25790,"volume":1480,"rsi_14":71.5,"sma_20":24948.75,"sma_60":24391.33,"sma_120":22530.75},{"date":"2025-12-10","open":25940,"high":26205,"low":25680,"close":25940,"volume":40774,"rsi_14":68.08,"sma_20":24975.75,"sma_60":24456.58,"sma_120":22587.12},{"date":"2025-12-11","open":26205,"high":26250,"low":26100,"close":26100,"volume":20668,"rsi_14":89.07,"sma_20":25003.0,"sma_60":24522.0,"sma_120":22644.54},{"date":"2025-12-12","open":27000,"high":27000,"low":26210,"close":26305,"volume":453,"rsi_14":89.68,"sma_20":25094.0,"sma_60":24590.58,"sma_120":22701.71},{"date":"2025-12-15","open":26850,"high":26850,"low":25370,"close":25375,"volume":1004,"rsi_14":60.98,"sma_20":25133.75,"sma_60":24637.67,"sma_120":22751.92},{"date":"2025-12-16","open":25125,"high":25130,"low":24975,"close":25055,"volume":1622,"rsi_14":53.44,"sma_20":25175.5,"sma_60":24676.17,"sma_120":22798.25},{"date":"2025-12-17","open":25050,"high":25290,"low":25050,"close":25290,"volume":465,"rsi_14":53.51,"sma_20":25232.75,"sma_60":24717.83,"sma_120":22845.08},{"date":"2025-12-18","open":24550,"high":24605,"low":24415,"close":24495,"volume":721,"rsi_14":41.47,"sma_20":25222.25,"sma_60":24745.67,"sma_120":22884.46},{"date":"2025-12-19","open":24495,"high":24967,"low":24495,"close":24885,"volume":1112,"rsi_14":45.6,"sma_20":25270.5,"sma_60":24774.75,"sma_120":22928.21},{"date":"2025-12-22","open":26665,"high":26665,"low":25385,"close":25525,"volume":664,"rsi_14":55.01,"sma_20":25348.75,"sma_60":24812.92,"sma_120":22975.92},{"date":"2025-12-23","open":25745,"high":25835,"low":25725,"close":25800,"volume":1359,"rsi_14":56.16,"sma_20":25404.75,"sma_60":24854.5,"sma_120":23025.67},{"date":"2025-12-24","open":25800,"high":25800,"low":25335,"close":25335,"volume":357,"rsi_14":48.97,"sma_20":25430.25,"sma_60":24885.25,"sma_120":23071.58},{"date":"2025-12-26","open":25945,"high":25945,"low":25245,"close":25355,"volume":92,"rsi_14":47.1,"sma_20":25445.25,"sma_60":24914.92,"sma_120":23119.04},{"date":"2025-12-29","open":25375,"high":25430,"low":25220,"close":25220,"volume":1881,"rsi_14":43.14,"sma_20":25447.25,"sma_60":24944.58,"sma_120":23163.96},{"date":"2025-12-30","open":25065,"high":25320,"low":25060,"close":25315,"volume":137,"rsi_14":45.07,"sma_20":25449.75,"sma_60":24975.33,"sma_120":23209.12},{"date":"2026-01-02","open":25315,"high":25400,"low":25270,"close":25385,"volume":592,"rsi_14":44.14,"sma_20":25466.5,"sma_60":25006.42,"sma_120":23254.58},{"date":"2026-01-05","open":25950,"high":26075,"low":25880,"close":26005,"volume":1508,"rsi_14":49.09,"sma_20":25506.75,"sma_60":25046.92,"sma_120":23304.79},{"date":"2026-01-06","open":26100,"high":26275,"low":26100,"close":26275,"volume":599,"rsi_14":49.71,"sma_20":25548.5,"sma_60":25085.42,"sma_120":23356.17},{"date":"2026-01-07","open":27060,"high":27060,"low":26315,"close":26335,"volume":1370,"rsi_14":60.93,"sma_20":25583.25,"sma_60":25115.5,"sma_120":23407.33},{"date":"2026-01-08","open":26820,"high":26820,"low":26230,"close":26230,"volume":1720,"rsi_14":64.07,"sma_20":25600.75,"sma_60":25152.67,"sma_120":23457.29},{"date":"2026-01-09","open":26230,"high":26230,"low":25950,"close":26065,"volume":1589,"rsi_14":59.44,"sma_20":25614.5,"sma_60":25180.33,"sma_120":23506.08},{"date":"2026-01-12","open":26550,"high":26550,"low":26380,"close":26520,"volume":5303,"rsi_14":76.89,"sma_20":25643.5,"sma_60":25215.42,"sma_120":23556.04},{"date":"2026-01-13","open":26925,"high":27005,"low":26915,"close":26955,"volume":2322,"rsi_14":77.17,"sma_20":25686.25,"sma_60":25255.75,"sma_120":23609.38},{"date":"2026-01-14","open":27090,"high":27185,"low":27010,"close":27015,"volume":1773,"rsi_14":73.07,"sma_20":25721.75,"sma_60":25301.17,"sma_120":23661.29},{"date":"2026-01-15","open":26655,"high":26795,"low":26625,"close":26785,"volume":576,"rsi_14":65.46,"sma_20":25792.25,"sma_60":25340.42,"sma_120":23709.29},{"date":"2026-01-16","open":27370,"high":27435,"low":27210,"close":27400,"volume":485,"rsi_14":80.96,"sma_20":25909.5,"sma_60":25384.75,"sma_120":23762.58},{"date":"2026-01-19","open":27925,"high":27925,"low":27320,"close":27380,"volume":1649,"rsi_14":80.36,"sma_20":26014.0,"sma_60":25429.83,"sma_120":23815.92},{"date":"2026-01-20","open":27630,"high":27630,"low":27230,"close":27230,"volume":484,"rsi_14":80.0,"sma_20":26150.75,"sma_60":25477.08,"sma_120":23870.08},{"date":"2026-01-21","open":27425,"high":27425,"low":27060,"close":27130,"volume":1674,"rsi_14":77.05,"sma_20":26263.0,"sma_60":25514.0,"sma_120":23921.42},{"date":"2026-01-22","open":27970,"high":27970,"low":27060,"close":27130,"volume":1600,"rsi_14":76.56,"sma_20":26343.25,"sma_60":25546.33,"sma_120":23971.92},{"date":"2026-01-23","open":27760,"high":27760,"low":27140,"close":27190,"volume":1972,"rsi_14":71.74,"sma_20":26412.75,"sma_60":25577.67,"sma_120":24021.21},{"date":"2026-01-26","open":27360,"high":27360,"low":26530,"close":26595,"volume":3551,"rsi_14":55.25,"sma_20":26475.75,"sma_60":25596.17,"sma_120":24064.75},{"date":"2026-01-27","open":26965,"high":26965,"low":26625,"close":26900,"volume":1885,"rsi_14":58.57,"sma_20":26553.0,"sma_60":25618.83,"sma_120":24112.29},{"date":"2026-01-28","open":27945,"high":27945,"low":27165,"close":27220,"volume":2993,"rsi_14":64.1,"sma_20":26653.0,"sma_60":25650.08,"sma_120":24160.62},{"date":"2026-01-29","open":27945,"high":27945,"low":27310,"close":27510,"volume":2302,"rsi_14":69.88,"sma_20":26762.75,"sma_60":25685.42,"sma_120":24213.58},{"date":"2026-01-30","open":27740,"high":27740,"low":27325,"close":27515,"volume":1052,"rsi_14":65.62,"sma_20":26869.25,"sma_60":25723.08,"sma_120":24269.92},{"date":"2026-02-02","open":27525,"high":27705,"low":27195,"close":27265,"volume":2131,"rsi_14":55.17,"sma_20":26932.25,"sma_60":25761.33,"sma_120":24321.58},{"date":"2026-02-03","open":27935,"high":28090,"low":27920,"close":28050,"volume":1063,"rsi_14":63.89,"sma_20":27021.0,"sma_60":25807.17,"sma_120":24380.0},{"date":"2026-02-04","open":28060,"high":28185,"low":28025,"close":28160,"volume":887,"rsi_14":69.07,"sma_20":27112.25,"sma_60":25859.5,"sma_120":24438.92},{"date":"2026-02-05","open":27320,"high":27490,"low":27150,"close":27285,"volume":1631,"rsi_14":48.51,"sma_20":27165.0,"sma_60":25898.5,"sma_120":24489.38},{"date":"2026-02-06","open":26610,"high":27135,"low":26610,"close":27115,"volume":32063,"rsi_14":46.7,"sma_20":27217.5,"sma_60":25926.92,"sma_120":24537.88},{"date":"2026-02-09","open":28500,"high":28500,"low":27995,"close":28020,"volume":2960,"rsi_14":58.28,"sma_20":27292.5,"sma_60":25970.58,"sma_120":24593.38},{"date":"2026-02-10","open":28465,"high":28500,"low":28310,"close":28455,"volume":21202,"rsi_14":62.98,"sma_20":27367.5,"sma_60":26018.92,"sma_120":24651.62},{"date":"2026-02-11","open":28500,"high":28500,"low":28140,"close":28140,"volume":1136,"rsi_14":59.32,"sma_20":27423.75,"sma_60":26079.83,"sma_120":24708.92},{"date":"2026-02-12","open":28500,"high":28500,"low":28170,"close":28320,"volume":869,"rsi_14":60.2,"sma_20":27500.5,"sma_60":26142.17,"sma_120":24768.62},{"date":"2026-02-13","open":28300,"high":28300,"low":27925,"close":27930,"volume":1985,"rsi_14":62.51,"sma_20":27527.0,"sma_60":26204.0,"sma_120":24825.21},{"date":"2026-02-19","open":28765,"high":29950,"low":28460,"close":28465,"volume":1936,"rsi_14":64.06,"sma_20":27581.25,"sma_60":26276.0,"sma_120":24889.21},{"date":"2026-02-20","open":28570,"high":28740,"low":28505,"close":28690,"volume":4376,"rsi_14":63.44,"sma_20":27654.25,"sma_60":26342.42,"sma_120":24955.42},{"date":"2026-02-23","open":28920,"high":28920,"low":28685,"close":28720,"volume":1208,"rsi_14":61.61,"sma_20":27733.75,"sma_60":26422.42,"sma_120":25022.42},{"date":"2026-02-24","open":28900,"high":29210,"low":28900,"close":29105,"volume":4201,"rsi_14":64.22,"sma_20":27832.5,"sma_60":26508.17,"sma_120":25090.04},{"date":"2026-02-25","open":30665,"high":30665,"low":29320,"close":29320,"volume":1832,"rsi_14":68.5,"sma_20":27939.0,"sma_60":26585.5,"sma_120":25158.96},{"date":"2026-02-26","open":29630,"high":29730,"low":29460,"close":29680,"volume":7086,"rsi_14":65.89,"sma_20":28093.25,"sma_60":26666.42,"sma_120":25228.83},{"date":"2026-02-27","open":29155,"high":29370,"low":29105,"close":29290,"volume":2379,"rsi_14":60.44,"sma_20":28212.75,"sma_60":26737.0,"sma_120":25297.17},{"date":"2026-03-03","open":30330,"high":30330,"low":29320,"close":29345,"volume":3273,"rsi_14":72.44,"sma_20":28319.0,"sma_60":26806.42,"sma_120":25362.79},{"date":"2026-03-04","open":29415,"high":29415,"low":28100,"close":28200,"volume":3481,"rsi_14":59.75,"sma_20":28353.5,"sma_60":26855.33,"sma_120":25421.42},{"date":"2026-03-05","open":29565,"high":29565,"low":28895,"close":28940,"volume":2987,"rsi_14":58.52,"sma_20":28424.75,"sma_60":26920.17,"sma_120":25485.92},{"date":"2026-03-06","open":28550,"high":28625,"low":28370,"close":28625,"volume":1934,"rsi_14":51.61,"sma_20":28492.75,"sma_60":26977.25,"sma_120":25548.79},{"date":"2026-03-09","open":27695,"high":27695,"low":26875,"close":27410,"volume":16376,"rsi_14":44.09,"sma_20":28460.75,"sma_60":27010.08,"sma_120":25600.75},{"date":"2026-03-10","open":27505,"high":28550,"low":27505,"close":28410,"volume":637,"rsi_14":50.64,"sma_20":28473.25,"sma_60":27056.25,"sma_120":25658.08},{"date":"2026-03-11","open":29155,"high":29155,"low":28790,"close":28900,"volume":1221,"rsi_14":56.83,"sma_20":28554.0,"sma_60":27106.58,"sma_120":25716.92},{"date":"2026-03-12","open":29410,"high":29410,"low":28670,"close":28805,"volume":763,"rsi_14":52.55,"sma_20":28638.5,"sma_60":27156.83,"sma_120":25774.08},{"date":"2026-03-13","open":28800,"high":28800,"low":28495,"close":28595,"volume":233,"rsi_14":49.29,"sma_20":28667.25,"sma_60":27201.08,"sma_120":25828.83},{"date":"2026-03-16","open":29260,"high":29260,"low":28520,"close":28790,"volume":641,"rsi_14":50.51,"sma_20":28684.0,"sma_60":27245.92,"sma_120":25883.96},{"date":"2026-03-17","open":29075,"high":29095,"low":28660,"close":28665,"volume":20620,"rsi_14":46.64,"sma_20":28710.25,"sma_60":27285.25,"sma_120":25937.92},{"date":"2026-03-18","open":28915,"high":29235,"low":28915,"close":29235,"volume":2694,"rsi_14":49.38,"sma_20":28756.0,"sma_60":27349.58,"sma_120":25993.62},{"date":"2026-03-19","open":29595,"high":29595,"low":29025,"close":29120,"volume":1094,"rsi_14":45.8,"sma_20":28815.5,"sma_60":27417.33,"sma_120":26046.75},{"date":"2026-03-20","open":30075,"high":30075,"low":29290,"close":29505,"volume":602,"rsi_14":51.62,"sma_20":28867.5,"sma_60":27487.58,"sma_120":26102.71},{"date":"2026-03-23","open":29730,"high":29730,"low":28190,"close":28275,"volume":865,"rsi_14":43.17,"sma_20":28846.75,"sma_60":27550.58,"sma_120":26148.12},{"date":"2026-03-24","open":29000,"high":29000,"low":28385,"close":28570,"volume":383,"rsi_14":52.65,"sma_20":28839.25,"sma_60":27612.0,"sma_120":26193.38},{"date":"2026-03-25","open":29000,"high":29495,"low":29000,"close":29415,"volume":15345,"rsi_14":53.35,"sma_20":28854.75,"sma_60":27676.83,"sma_120":26244.88},{"date":"2026-03-26","open":29690,"high":29690,"low":29160,"close":29235,"volume":401,"rsi_14":54.39,"sma_20":28850.5,"sma_60":27734.08,"sma_120":26294.29},{"date":"2026-03-27","open":29145,"high":29145,"low":28290,"close":28685,"volume":1174,"rsi_14":60.14,"sma_20":28800.75,"sma_60":27789.92,"sma_120":26337.58},{"date":"2026-03-30","open":28000,"high":28300,"low":27850,"close":28265,"volume":18068,"rsi_14":48.73,"sma_20":28749.5,"sma_60":27838.42,"sma_120":26376.67},{"date":"2026-03-31","open":28265,"high":28265,"low":27280,"close":27450,"volume":1092,"rsi_14":37.98,"sma_20":28654.75,"sma_60":27875.58,"sma_120":26410.08},{"date":"2026-04-01","open":28130,"high":28510,"low":28055,"close":28505,"volume":1469,"rsi_14":47.85,"sma_20":28670.0,"sma_60":27928.75,"sma_120":26452.04},{"date":"2026-04-02","open":28780,"high":29020,"low":28180,"close":28225,"volume":11620,"rsi_14":47.38,"sma_20":28634.25,"sma_60":27976.08,"sma_120":26491.25},{"date":"2026-04-03","open":28580,"high":28845,"low":28580,"close":28685,"volume":304,"rsi_14":49.28,"sma_20":28637.25,"sma_60":28020.75,"sma_120":26533.83},{"date":"2026-04-06","open":28760,"high":28875,"low":28760,"close":28820,"volume":328,"rsi_14":51.06,"sma_20":28707.75,"sma_60":28063.17,"sma_120":26574.29},{"date":"2026-04-07","open":28820,"high":28880,"low":28615,"close":28710,"volume":1047,"rsi_14":46.18,"sma_20":28722.75,"sma_60":28102.75,"sma_120":26609.12},{"date":"2026-04-08","open":29570,"high":29885,"low":29450,"close":29885,"volume":1703,"rsi_14":54.82,"sma_20":28772.0,"sma_60":28163.67,"sma_120":26658.17},{"date":"2026-04-09","open":29885,"high":30010,"low":29870,"close":29905,"volume":904,"rsi_14":52.64,"sma_20":28827.0,"sma_60":28227.67,"sma_120":26704.0},{"date":"2026-04-10","open":29905,"high":30460,"low":29905,"close":30460,"volume":672,"rsi_14":65.84,"sma_20":28920.25,"sma_60":28293.33,"sma_120":26754.38},{"date":"2026-04-13","open":30580,"high":30815,"low":30545,"close":30815,"volume":397,"rsi_14":66.14,"sma_20":29021.5,"sma_60":28357.67,"sma_120":26806.71},{"date":"2026-04-14","open":30815,"high":31455,"low":30815,"close":31380,"volume":1820,"rsi_14":64.72,"sma_20":29157.25,"sma_60":28430.42,"sma_120":26865.79},{"date":"2026-04-15","open":32320,"high":32320,"low":31470,"close":31520,"volume":14921,"rsi_14":67.22,"sma_20":29271.5,"sma_60":28509.33,"sma_120":26924.88},{"date":"2026-04-16","open":31520,"high":31800,"low":31520,"close":31800,"volume":1202,"rsi_14":74.47,"sma_20":29405.5,"sma_60":28582.67,"sma_120":26983.71},{"date":"2026-04-17","open":31675,"high":31905,"low":31675,"close":31875,"volume":1059,"rsi_14":79.98,"sma_20":29524.0,"sma_60":28657.58,"sma_120":27043.71},{"date":"2026-04-20","open":32360,"high":32360,"low":31780,"close":31910,"volume":1875,"rsi_14":92.56,"sma_20":29705.75,"sma_60":28735.58,"sma_120":27106.33},{"date":"2026-04-21","open":31910,"high":32320,"low":31910,"close":32310,"volume":1707,"rsi_14":91.49,"sma_20":29892.75,"sma_60":28821.92,"sma_120":27167.96},{"date":"2026-04-22","open":32470,"high":32470,"low":32330,"close":32390,"volume":1806,"rsi_14":97.49,"sma_20":30041.5,"sma_60":28909.58,"sma_120":27227.96},{"date":"2026-04-23","open":32565,"high":33125,"low":32565,"close":32940,"volume":1751,"rsi_14":97.54,"sma_20":30226.75,"sma_60":29005.42,"sma_120":27291.54},{"date":"2026-04-24","open":32940,"high":33215,"low":32940,"close":33135,"volume":1078,"rsi_14":97.57,"sma_20":30449.25,"sma_60":29114.42,"sma_120":27355.29},{"date":"2026-04-27","open":33390,"high":33610,"low":33390,"close":33505,"volume":1464,"rsi_14":100.0,"sma_20":30711.25,"sma_60":29224.5,"sma_120":27421.67},{"date":"2026-04-28","open":33510,"high":33510,"low":33145,"close":33195,"volume":1772,"rsi_14":92.11,"sma_20":30998.5,"sma_60":29324.08,"sma_120":27487.08},{"date":"2026-04-29","open":33170,"high":33170,"low":32660,"close":32960,"volume":1290,"rsi_14":86.85,"sma_20":31221.25,"sma_60":29414.92,"sma_120":27550.17},{"date":"2026-04-30","open":32965,"high":33150,"low":32800,"close":32875,"volume":2928,"rsi_14":82.86,"sma_20":31453.75,"sma_60":29504.25,"sma_120":27613.67},{"date":"2026-05-04","open":33205,"high":33405,"low":33205,"close":33305,"volume":12503,"rsi_14":83.2,"sma_20":31684.75,"sma_60":29604.92,"sma_120":27683.12},{"date":"2026-05-06","open":33305,"high":33575,"low":33305,"close":33445,"volume":103876,"rsi_14":81.05,"sma_20":31916.0,"sma_60":29694.83,"sma_120":27751.0},{"date":"2026-05-07","open":33780,"high":34000,"low":33780,"close":33990,"volume":889,"rsi_14":83.11,"sma_20":32180.0,"sma_60":29792.0,"sma_120":27825.75},{"date":"2026-05-08","open":33990,"high":34300,"low":33990,"close":34300,"volume":1688,"rsi_14":83.24,"sma_20":32400.75,"sma_60":29908.92,"sma_120":27903.71},{"date":"2026-05-11","open":33970,"high":34835,"low":33970,"close":34725,"volume":2796,"rsi_14":84.67,"sma_20":32641.75,"sma_60":30035.75,"sma_120":27981.33},{"date":"2026-05-12","open":34725,"high":35100,"low":34725,"close":35100,"volume":976,"rsi_14":85.84,"sma_20":32873.75,"sma_60":30153.75,"sma_120":28062.17},{"date":"2026-05-13","open":35100,"high":35305,"low":34980,"close":35195,"volume":1790,"rsi_14":84.8,"sma_20":33092.75,"sma_60":30266.08,"sma_120":28142.5},{"date":"2026-05-14","open":35195,"high":35660,"low":35195,"close":35625,"volume":1217,"rsi_14":85.98,"sma_20":33305.0,"sma_60":30390.83,"sma_120":28235.33},{"date":"2026-05-15","open":35625,"high":36100,"low":35625,"close":35950,"volume":2076,"rsi_14":85.25,"sma_20":33526.5,"sma_60":30518.0,"sma_120":28330.08},{"date":"2026-05-18","open":35915,"high":35915,"low":35295,"close":35295,"volume":3555,"rsi_14":72.83,"sma_20":33701.25,"sma_60":30640.75,"sma_120":28422.38},{"date":"2026-05-19","open":35295,"high":35560,"low":35295,"close":35560,"volume":807,"rsi_14":72.22,"sma_20":33885.5,"sma_60":30759.0,"sma_120":28517.5},{"date":"2026-05-20","open":35560,"high":35560,"low":35285,"close":35380,"volume":423,"rsi_14":74.3,"sma_20":34059.0,"sma_60":30870.5,"sma_120":28606.46},{"date":"2026-05-21","open":35380,"high":35830,"low":35380,"close":35810,"volume":1655,"rsi_14":80.38,"sma_20":34234.0,"sma_60":30988.67,"sma_120":28705.54},{"date":"2026-05-22","open":35810,"high":36300,"low":35810,"close":36300,"volume":1313,"rsi_14":83.61,"sma_20":34429.5,"sma_60":31108.58,"sma_120":28808.38},{"date":"2026-05-26","open":39135,"high":39175,"low":36190,"close":36215,"volume":4392,"rsi_14":80.63,"sma_20":34593.25,"sma_60":31223.5,"sma_120":28904.5},{"date":"2026-05-27","open":38285,"high":38285,"low":36010,"close":36150,"volume":5196,"rsi_14":78.93,"sma_20":34744.0,"sma_60":31331.33,"sma_120":28998.88},{"date":"2026-05-28","open":36150,"high":36270,"low":36080,"close":36105,"volume":886,"rsi_14":75.33,"sma_20":34874.0,"sma_60":31444.92,"sma_120":29090.96},{"date":"2026-05-29","open":36105,"high":36565,"low":36105,"close":36565,"volume":919,"rsi_14":76.18,"sma_20":35042.5,"sma_60":31565.25,"sma_120":29185.83},{"date":"2026-06-01","open":36565,"high":37535,"low":36205,"close":36680,"volume":1852,"rsi_14":74.35,"sma_20":35228.5,"sma_60":31706.58,"sma_120":29280.96},{"date":"2026-06-02","open":36680,"high":37080,"low":36680,"close":37080,"volume":2578,"rsi_14":74.5,"sma_20":35438.75,"sma_60":31842.25,"sma_120":29381.21},{"date":"2026-06-04","open":37080,"high":37080,"low":36675,"close":36950,"volume":707,"rsi_14":71.53,"sma_20":35621.0,"sma_60":31981.0,"sma_120":29479.12},{"date":"2026-06-05","open":36950,"high":37505,"low":36950,"close":37220,"volume":3333,"rsi_14":70.37,"sma_20":35809.75,"sma_60":32144.5,"sma_120":29577.29},{"date":"2026-06-08","open":37005,"high":37005,"low":35985,"close":36030,"volume":4686,"rsi_14":50.84,"sma_20":35911.75,"sma_60":32271.5,"sma_120":29663.88},{"date":"2026-06-09","open":36030,"high":36085,"low":35685,"close":35760,"volume":548,"rsi_14":55.29,"sma_20":35984.75,"sma_60":32385.83,"sma_120":29746.21},{"date":"2026-06-10","open":35760,"high":35760,"low":35440,"close":35580,"volume":2251,"rsi_14":50.23,"sma_20":36027.5,"sma_60":32498.75,"sma_120":29827.79},{"date":"2026-06-11","open":35255,"high":35255,"low":34900,"close":35135,"volume":518,"rsi_14":47.32,"sma_20":36029.25,"sma_60":32607.75,"sma_120":29904.42},{"date":"2026-06-12","open":35135,"high":35825,"low":35135,"close":35725,"volume":1470,"rsi_14":49.1,"sma_20":36055.75,"sma_60":32723.33,"sma_120":29984.62},{"date":"2026-06-15","open":35725,"high":36115,"low":35725,"close":36090,"volume":409,"rsi_14":47.72,"sma_20":36079.0,"sma_60":32847.08,"sma_120":30066.17},{"date":"2026-06-16","open":38380,"high":38380,"low":36385,"close":36435,"volume":1071,"rsi_14":52.26,"sma_20":36103.25,"sma_60":32967.08,"sma_120":30158.33},{"date":"2026-06-17","open":36435,"high":36435,"low":36030,"close":36105,"volume":2205,"rsi_14":49.56,"sma_20":36143.75,"sma_60":33083.5,"sma_120":30250.42},{"date":"2026-06-18","open":36105,"high":36360,"low":36105,"close":36360,"volume":3218,"rsi_14":52.39,"sma_20":36183.75,"sma_60":33197.75,"sma_120":30342.67},{"date":"2026-06-19","open":36360,"high":37070,"low":36360,"close":36680,"volume":1464,"rsi_14":51.1,"sma_20":36248.75,"sma_60":33337.83,"sma_120":30444.21},{"date":"2026-06-22","open":36680,"high":37210,"low":36680,"close":37210,"volume":670,"rsi_14":54.72,"sma_20":36318.75,"sma_60":33481.83,"sma_120":30546.92},{"date":"2026-06-23","open":37210,"high":37210,"low":36350,"close":36355,"volume":421,"rsi_14":44.03,"sma_20":36321.5,"sma_60":33597.5,"sma_120":30637.17},{"date":"2026-06-24","open":36355,"high":36355,"low":35340,"close":35675,"volume":6839,"rsi_14":40.38,"sma_20":36294.5,"sma_60":33704.83,"sma_120":30719.46},{"date":"2026-06-25","open":35675,"high":35950,"low":35675,"close":35950,"volume":44998,"rsi_14":40.42,"sma_20":36284.5,"sma_60":33825.92,"sma_120":30807.92},{"date":"2026-06-26","open":35950,"high":35950,"low":35010,"close":35055,"volume":4401,"rsi_14":42.3,"sma_20":36232.0,"sma_60":33939.08,"sma_120":30888.75},{"date":"2026-06-29","open":35055,"high":35055,"low":34660,"close":35035,"volume":556,"rsi_14":44.04,"sma_20":36155.5,"sma_60":34065.5,"sma_120":30970.54},{"date":"2026-06-30","open":35290,"high":36115,"low":35290,"close":36085,"volume":473,"rsi_14":53.63,"sma_20":36125.75,"sma_60":34191.83,"sma_120":31060.29},{"date":"2026-07-01","open":36085,"high":36810,"low":36085,"close":36560,"volume":947,"rsi_14":60.2,"sma_20":36099.75,"sma_60":34330.75,"sma_120":31153.42},{"date":"2026-07-02","open":36560,"high":36560,"low":35580,"close":35690,"volume":429,"rsi_14":49.76,"sma_20":36036.75,"sma_60":34447.5,"sma_120":31234.12},{"date":"2026-07-03","open":35035,"high":35035,"low":34495,"close":34620,"volume":457,"rsi_14":40.78,"sma_20":35906.75,"sma_60":34544.17,"sma_120":31303.67},{"date":"2026-07-06","open":34620,"high":34835,"low":34475,"close":34520,"volume":4930,"rsi_14":37.61,"sma_20":35831.25,"sma_60":34641.0,"sma_120":31371.88},{"date":"2026-07-07","open":34520,"high":34725,"low":34270,"close":34440,"volume":3810,"rsi_14":38.86,"sma_20":35765.25,"sma_60":34716.92,"sma_120":31440.29},{"date":"2026-07-08","open":34440,"high":34440,"low":33055,"close":33060,"volume":4350,"rsi_14":30.81,"sma_20":35639.25,"sma_60":34769.5,"sma_120":31498.58},{"date":"2026-07-09","open":33060,"high":33475,"low":33060,"close":33475,"volume":6253,"rsi_14":31.57,"sma_20":35556.25,"sma_60":34819.75,"sma_120":31556.54},{"date":"2026-07-10","open":33475,"high":34115,"low":33475,"close":33815,"volume":605,"rsi_14":30.04,"sma_20":35460.75,"sma_60":34869.75,"sma_120":31613.71},{"date":"2026-07-13","open":33815,"high":33815,"low":33505,"close":33515,"volume":711,"rsi_14":32.14,"sma_20":35332.0,"sma_60":34905.33,"sma_120":31667.88},{"date":"2026-07-14","open":33085,"high":33085,"low":32330,"close":32465,"volume":213,"rsi_14":30.71,"sma_20":35133.5,"sma_60":34921.08,"sma_120":31715.21},{"date":"2026-07-15","open":32845,"high":33555,"low":32845,"close":33395,"volume":11623,"rsi_14":35.77,"sma_20":34998.0,"sma_60":34947.67,"sma_120":31765.17},{"date":"2026-07-16","open":33395,"high":33395,"low":32720,"close":32720,"volume":829,"rsi_14":36.66,"sma_20":34816.0,"sma_60":34961.75,"sma_120":31809.67},{"date":"2026-07-20","open":32720,"high":32720,"low":31040,"close":31040,"volume":12187,"rsi_14":30.82,"sma_20":34534.0,"sma_60":34947.25,"sma_120":31841.42},{"date":"2026-07-21","open":31545,"high":31545,"low":31175,"close":31455,"volume":29704,"rsi_14":26.33,"sma_20":34246.25,"sma_60":34933.0,"sma_120":31877.46},{"date":"2026-07-22","open":31455,"high":32500,"low":31455,"close":32130,"volume":53684,"rsi_14":27.81,"sma_20":34035.0,"sma_60":34928.67,"sma_120":31919.12},{"date":"2026-07-23","open":32130,"high":32260,"low":31770,"close":31850,"volume":200,"rsi_14":29.55,"sma_20":33843.75,"sma_60":34910.5,"sma_120":31957.96},{"date":"2026-07-24","open":31850,"high":31850,"low":31055,"close":31250,"volume":11850,"rsi_14":31.11,"sma_20":33608.75,"sma_60":34879.08,"sma_120":31996.75},{"date":"2026-07-27","open":31250,"high":31380,"low":30790,"close":31155,"volume":59,"rsi_14":31.13,"sma_20":33413.75,"sma_60":34839.92,"sma_120":32032.21},{"date":"2026-07-28","open":30530,"high":30530,"low":29375,"close":29375,"volume":533,"rsi_14":26.14,"sma_20":33130.75,"sma_60":34776.25,"sma_120":32050.17},{"date":"2026-07-29","open":29115,"high":29230,"low":28190,"close":28640,"volume":26114,"rsi_14":27.83,"sma_20":32758.5,"sma_60":34704.25,"sma_120":32059.58},{"date":"2026-07-30","open":28640,"high":28640,"low":27810,"close":27815,"volume":20651,"rsi_14":22.74,"sma_20":32321.25,"sma_60":34619.92,"sma_120":32062.08},{"date":"2026-07-31","open":28450,"high":29535,"low":28450,"close":29450,"volume":6138,"rsi_14":31.31,"sma_20":32009.25,"sma_60":34555.67,"sma_120":32080.29},{"date":"2026-08-03","open":29450,"high":29850,"low":29450,"close":29820,"volume":133,"rsi_14":34.27,"sma_20":31769.25,"sma_60":34495.25,"sma_120":32095.04},{"date":"2026-08-04","open":29820,"high":30500,"low":29820,"close":30500,"volume":1077,"rsi_14":41.36,"sma_20":31568.25,"sma_60":34437.08,"sma_120":32114.54},{"date":"2026-08-05","open":30855,"high":31510,"low":30855,"close":31480,"volume":207,"rsi_14":41.62,"sma_20":31420.25,"sma_60":34390.08,"sma_120":32149.5},{"date":"2026-08-06","open":31150,"high":31150,"low":30570,"close":30675,"volume":432,"rsi_14":41.15,"sma_20":31301.0,"sma_60":34322.58,"sma_120":32179.17},{"date":"2026-08-07","open":30675,"high":31010,"low":30675,"close":30815,"volume":108,"rsi_14":48.88,"sma_20":31168.0,"sma_60":34251.17,"sma_120":32202.46},{"date":"2026-08-10","open":30815,"high":31120,"low":30815,"close":31120,"volume":66,"rsi_14":48.31,"sma_20":31033.25,"sma_60":34183.25,"sma_120":32224.67},{"date":"2026-08-11","open":31035,"high":31035,"low":30520,"close":30700,"volume":535,"rsi_14":42.59,"sma_20":30892.5,"sma_60":34101.17,"sma_120":32246.0},{"date":"2026-08-12","open":30455,"high":30945,"low":30455,"close":30945,"volume":142,"rsi_14":45.29,"sma_20":30816.5,"sma_60":34017.75,"sma_120":32267.88},{"date":"2026-08-13","open":31560,"high":31560,"low":31315,"close":31560,"volume":718,"rsi_14":51.61,"sma_20":30724.75,"sma_60":33955.5,"sma_120":32298.12},{"date":"2026-08-14","open":31545,"high":31545,"low":31255,"close":31320,"volume":63,"rsi_14":50.84,"sma_20":30654.75,"sma_60":33884.83,"sma_120":32321.92},{"date":"2026-08-18","open":31335,"high":31995,"low":31335,"close":31430,"volume":471,"rsi_14":62.68,"sma_20":30674.25,"sma_60":33819.0,"sma_120":32344.75},{"date":"2026-08-19","open":30950,"high":30950,"low":29925,"close":30005,"volume":627,"rsi_14":57.76,"sma_20":30601.75,"sma_60":33722.25,"sma_120":32355.46},{"date":"2026-08-20","open":30005,"high":30005,"low":29780,"close":29870,"volume":1079,"rsi_14":62.68,"sma_20":30488.75,"sma_60":33615.08,"sma_120":32361.83},{"date":"2026-08-21","open":29875,"high":29875,"low":29700,"close":29805,"volume":1080,"rsi_14":52.72,"sma_20":30386.5,"sma_60":33508.25,"sma_120":32365.88},{"date":"2026-08-24","open":29805,"high":29805,"low":29285,"close":29335,"volume":497,"rsi_14":46.35,"sma_20":30290.75,"sma_60":33394.67,"sma_120":32363.0},{"date":"2026-08-25","open":29335,"high":29415,"low":29125,"close":29415,"volume":74,"rsi_14":41.01,"sma_20":30203.75,"sma_60":33283.17,"sma_120":32364.04},{"date":"2026-08-26","open":29385,"high":29710,"low":29310,"close":29585,"volume":20172,"rsi_14":31.87,"sma_20":30214.25,"sma_60":33166.83,"sma_120":32366.04},{"date":"2026-08-27","open":29635,"high":30100,"low":29635,"close":29810,"volume":90,"rsi_14":40.69,"sma_20":30272.75,"sma_60":33052.33,"sma_120":32379.46},{"date":"2026-08-28","open":29810,"high":29845,"low":29575,"close":29575,"volume":58,"rsi_14":36.92,"sma_20":30360.75,"sma_60":32927.25,"sma_120":32384.75},{"date":"2026-08-31","open":29525,"high":29525,"low":28880,"close":29055,"volume":173,"rsi_14":29.16,"sma_20":30341.0,"sma_60":32795.67,"sma_120":32388.33},{"date":"2026-09-01","open":29055,"high":29150,"low":29050,"close":29140,"volume":146,"rsi_14":33.12,"sma_20":30307.0,"sma_60":32661.0,"sma_120":32402.75},{"date":"2026-09-02","open":28850,"high":28850,"low":28500,"close":28500,"volume":197,"rsi_14":25.62,"sma_20":30207.0,"sma_60":32535.5,"sma_120":32403.5},{"date":"2026-09-03","open":28500,"high":28795,"low":28440,"close":28555,"volume":248,"rsi_14":16.27,"sma_20":30060.75,"sma_60":32415.42,"sma_120":32400.62},{"date":"2026-09-04","open":28555,"high":28830,"low":28555,"close":28695,"volume":171,"rsi_14":19.86,"sma_20":29961.75,"sma_60":32300.67,"sma_120":32399.71},{"date":"2026-09-07","open":28715,"high":29090,"low":28715,"close":29035,"volume":317,"rsi_14":23.88,"sma_20":29872.75,"sma_60":32199.0,"sma_120":32403.38},{"date":"2026-09-08","open":29035,"high":29150,"low":28920,"close":28980,"volume":5158,"rsi_14":34.06,"sma_20":29765.75,"sma_60":32086.58,"sma_120":32404.96},{"date":"2026-09-09","open":28980,"high":29390,"low":28980,"close":29270,"volume":5166,"rsi_14":41.1,"sma_20":29694.25,"sma_60":31972.92,"sma_120":32410.0},{"date":"2026-09-10","open":29270,"high":29270,"low":28835,"close":29205,"volume":228,"rsi_14":41.1,"sma_20":29607.25,"sma_60":31852.42,"sma_120":32409.75},{"date":"2026-09-11","open":29050,"high":29050,"low":28277,"close":28540,"volume":5612,"rsi_14":38.85,"sma_20":29456.25,"sma_60":31726.33,"sma_120":32404.92},{"date":"2026-09-14","open":28500,"high":28500,"low":28225,"close":28235,"volume":723,"rsi_14":34.43,"sma_20":29302.0,"sma_60":31590.92,"sma_120":32394.33},{"date":"2026-09-15","open":28235,"high":28235,"low":27810,"close":27895,"volume":52,"rsi_14":28.66,"sma_20":29125.25,"sma_60":31444.5,"sma_120":32391.17},{"date":"2026-09-16","open":27895,"high":28145,"low":27895,"close":28090,"volume":1181,"rsi_14":28.12,"sma_20":29029.5,"sma_60":31292.5,"sma_120":32387.17},{"date":"2026-09-17","open":28310,"high":28775,"low":28310,"close":28685,"volume":1262,"rsi_14":39.63,"sma_20":28970.25,"sma_60":31164.67,"sma_120":32381.08},{"date":"2026-09-18","open":28685,"high":29085,"low":28685,"close":29075,"volume":32,"rsi_14":50.24,"sma_20":28933.75,"sma_60":31054.67,"sma_120":32379.75},{"date":"2026-09-21","open":29075,"high":29520,"low":29075,"close":29375,"volume":221,"rsi_14":52.69,"sma_20":28935.75,"sma_60":30945.08,"sma_120":32385.5},{"date":"2026-09-22","open":29375,"high":29735,"low":29375,"close":29445,"volume":201,"rsi_14":62.42,"sma_20":28937.25,"sma_60":30851.58,"sma_120":32395.33},{"date":"2026-09-23","open":29445,"high":29450,"low":29185,"close":29440,"volume":208,"rsi_14":61.78,"sma_20":28930.0,"sma_60":30758.33,"sma_120":32411.92},{"date":"2026-09-28","open":29440,"high":29440,"low":28905,"close":28920,"volume":716,"rsi_14":52.72,"sma_20":28885.5,"sma_60":30638.92,"sma_120":32415.38},{"date":"2026-09-29","open":28920,"high":28920,"low":28530,"close":28570,"volume":103,"rsi_14":44.39,"sma_20":28835.25,"sma_60":30505.75,"sma_120":32418.25},{"date":"2026-09-30","open":28570,"high":29210,"low":28570,"close":28905,"volume":678,"rsi_14":49.15,"sma_20":28827.75,"sma_60":30392.67,"sma_120":32420.08},{"date":"2026-10-01","open":28905,"high":29515,"low":28905,"close":29515,"volume":2184,"rsi_14":52.58,"sma_20":28846.5,"sma_60":30307.58,"sma_120":32425.88},{"date":"2026-10-02","open":29515,"high":29870,"low":29515,"close":29640,"volume":456,"rsi_14":54.53,"sma_20":28903.5,"sma_60":30226.25,"sma_120":32433.62},{"date":"2026-10-06","open":29640,"high":30115,"low":29640,"close":29895,"volume":2774,"rsi_14":65.42,"sma_20":28970.5,"sma_60":30150.5,"sma_120":32433.71},{"date":"2026-10-07","open":29895,"high":30120,"low":29895,"close":30060,"volume":191,"rsi_14":71.45,"sma_20":29038.75,"sma_60":30100.5,"sma_120":32435.0},{"date":"2026-10-08","open":30060,"high":30060,"low":29480,"close":29480,"volume":227,"rsi_14":67.63,"sma_20":29061.0,"sma_60":30033.92,"sma_120":32426.83},{"date":"2026-10-12","open":29480,"high":29480,"low":29050,"close":29050,"volume":1196,"rsi_14":60.15,"sma_20":29064.5,"sma_60":29954.5,"sma_120":32412.12},{"date":"2026-10-13","open":28605,"high":28605,"low":28070,"close":28285,"volume":3180,"rsi_14":45.92,"sma_20":29015.25,"sma_60":29867.33,"sma_120":32386.33},{"date":"2026-10-14","open":28285,"high":28415,"low":28120,"close":28180,"volume":104,"rsi_14":40.3,"sma_20":28964.0,"sma_60":29795.92,"sma_120":32358.5},{"date":"2026-10-15","open":27395,"high":27395,"low":26840,"close":26840,"volume":106,"rsi_14":27.59,"sma_20":28879.0,"sma_60":29686.67,"sma_120":32317.17},{"date":"2026-10-16","open":26840,"high":27060,"low":26680,"close":26795,"volume":220,"rsi_14":26.47,"sma_20":28807.0,"sma_60":29587.92,"sma_120":32274.83},{"date":"2026-10-19","open":26795,"high":26795,"low":26495,"close":26630,"volume":1670,"rsi_14":25.73,"sma_20":28743.75,"sma_60":29514.42,"sma_120":32230.83},{"date":"2026-10-20","open":26630,"high":26630,"low":26110,"close":26180,"volume":271,"rsi_14":26.05,"sma_20":28648.25,"sma_60":29426.5,"sma_120":32179.75},{"date":"2026-10-21","open":26180,"high":26470,"low":26155,"close":26155,"volume":116,"rsi_14":27.62,"sma_20":28521.75,"sma_60":29326.92,"sma_120":32127.79},{"date":"2026-10-22","open":26155,"high":26170,"low":25560,"close":25605,"volume":320,"rsi_14":20.59,"sma_20":28348.25,"sma_60":29222.83,"sma_120":32066.67},{"date":"2026-10-23","open":25144,"high":25320,"low":24694,"close":25320,"volume":396,"rsi_14":10.31,"sma_20":28145.5,"sma_60":29124.0,"sma_120":32001.54}],"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":"에셋플러스 글로벌대장장이액티브","phase":"above-fold","symbol_resolved":true}