{"status":"ok","report":{"price_analysis":{"current":18855.0,"change_1d":-1.2,"change_7d":-6.4,"change_30d":-19.7,"high_30d":23980.0,"low_30d":18500.0,"position_in_range":6.0,"support":19048.0,"resistance":23432.0},"summary":"UNICORN R&D 액티브(433250)은(는) 코스피 200를 추종하는 ETF입니다, 순자산 109억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 23.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1111.20)가 시그널선(-820.66)을 하회합니다(데드크로스). 현재가가 SMA20(21586)과 SMA60(22450) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17860~25311 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":23.7390350877193,"macd":-1111.2005700652553,"macd_signal":-820.6552391186397,"sma_20":21585.5,"sma_60":22450.166666666668,"bb_upper":25311.395731230277,"bb_lower":17859.604268769723,"atr_14":851.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -13.00. 30일 누적: 외국인 0.00, 기관 -66.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-13.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-13.0,"retail_net":13.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":1.0,"retail_net":-1.0},"d3":{"foreign_net":0,"institution_net":-9.0,"retail_net":9.0},"d7":{"foreign_net":0,"institution_net":-13.0,"retail_net":13.0},"d14":{"foreign_net":0,"institution_net":-37.0,"retail_net":37.0},"d30":{"foreign_net":0,"institution_net":-66.0,"retail_net":66.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":27,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":23.7,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.7,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (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":"2026-10-24T00:14:41.204755+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"코스피 200","issuer":"현대자산운용","category":"","expense_ratio":0.355,"aum":10900000000.0,"aum_display":"109억","dividend_yield":null,"tracking_error":14.33,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":25.34},{"ticker":"005930","name":"삼성전자","weight":17.03},{"ticker":"012450","name":"한화에어로스페이스","weight":6.35},{"ticker":"009150","name":"삼성전기","weight":4.07},{"ticker":"005380","name":"현대차","weight":3.95},{"ticker":"012330","name":"현대모비스","weight":3.65},{"ticker":"035420","name":"NAVER","weight":3.13},{"ticker":"011070","name":"LG이노텍","weight":2.93},{"ticker":"006400","name":"삼성SDI","weight":2.02},{"ticker":"035720","name":"카카오","weight":1.92}],"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":18855.0,"change_pct":-1.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-07-06","close":9855.0},{"date":"2022-07-07","close":10075.0},{"date":"2022-07-08","close":10115.0},{"date":"2022-07-11","close":10050.0},{"date":"2022-07-12","close":9910.0},{"date":"2022-07-13","close":10005.0},{"date":"2022-07-14","close":9995.0},{"date":"2022-07-15","close":10030.0},{"date":"2022-07-18","close":10260.0},{"date":"2022-07-19","close":10240.0},{"date":"2022-07-20","close":10335.0},{"date":"2022-07-21","close":10380.0},{"date":"2022-07-22","close":10370.0},{"date":"2022-07-25","close":10370.0},{"date":"2022-07-26","close":10400.0},{"date":"2022-07-27","close":10425.0},{"date":"2022-07-28","close":10485.0},{"date":"2022-07-29","close":10495.0},{"date":"2022-08-01","close":10535.0},{"date":"2022-08-02","close":10470.0},{"date":"2022-08-03","close":10495.0},{"date":"2022-08-04","close":10525.0},{"date":"2022-08-05","close":10595.0},{"date":"2022-08-08","close":10570.0},{"date":"2022-08-09","close":10600.0},{"date":"2022-08-10","close":10470.0},{"date":"2022-08-11","close":10620.0},{"date":"2022-08-12","close":10705.0},{"date":"2022-08-16","close":10710.0},{"date":"2022-08-17","close":10655.0},{"date":"2022-08-18","close":10615.0},{"date":"2022-08-19","close":10585.0},{"date":"2022-08-22","close":10425.0},{"date":"2022-08-23","close":10300.0},{"date":"2022-08-24","close":10380.0},{"date":"2022-08-25","close":10530.0},{"date":"2022-08-26","close":10510.0},{"date":"2022-08-29","close":10300.0},{"date":"2022-08-30","close":10420.0},{"date":"2022-08-31","close":10490.0},{"date":"2022-09-01","close":10275.0},{"date":"2022-09-02","close":10230.0},{"date":"2022-09-05","close":10235.0},{"date":"2022-09-06","close":10260.0},{"date":"2022-09-07","close":10070.0},{"date":"2022-09-08","close":10095.0},{"date":"2022-09-13","close":10390.0},{"date":"2022-09-14","close":10225.0},{"date":"2022-09-15","close":10155.0},{"date":"2022-09-16","close":10055.0},{"date":"2022-09-19","close":9975.0},{"date":"2022-09-20","close":10010.0},{"date":"2022-09-21","close":9910.0},{"date":"2022-09-22","close":9820.0},{"date":"2022-09-23","close":9650.0},{"date":"2022-09-26","close":9325.0},{"date":"2022-09-27","close":9365.0},{"date":"2022-09-28","close":9145.0},{"date":"2022-09-29","close":9180.0},{"date":"2022-09-30","close":9135.0},{"date":"2022-10-04","close":9330.0},{"date":"2022-10-05","close":9340.0},{"date":"2022-10-06","close":9470.0},{"date":"2022-10-07","close":9385.0},{"date":"2022-10-11","close":9200.0},{"date":"2022-10-12","close":9270.0},{"date":"2022-10-13","close":9045.0},{"date":"2022-10-14","close":9290.0},{"date":"2022-10-17","close":9340.0},{"date":"2022-10-18","close":9460.0},{"date":"2022-10-19","close":9425.0},{"date":"2022-10-20","close":9350.0},{"date":"2022-10-21","close":9350.0},{"date":"2022-10-24","close":9455.0},{"date":"2022-10-25","close":9430.0},{"date":"2022-10-26","close":9545.0},{"date":"2022-10-27","close":9695.0},{"date":"2022-10-28","close":9640.0},{"date":"2022-10-31","close":9790.0},{"date":"2022-11-01","close":9935.0},{"date":"2022-11-02","close":9930.0},{"date":"2022-11-03","close":9885.0},{"date":"2022-11-04","close":9925.0},{"date":"2022-11-07","close":10015.0},{"date":"2022-11-08","close":10120.0},{"date":"2022-11-09","close":10200.0},{"date":"2022-11-10","close":10150.0},{"date":"2022-11-11","close":10405.0},{"date":"2022-11-14","close":10435.0},{"date":"2022-11-15","close":10415.0},{"date":"2022-11-16","close":10395.0},{"date":"2022-11-17","close":10270.0},{"date":"2022-11-18","close":10275.0},{"date":"2022-11-21","close":10190.0},{"date":"2022-11-22","close":10080.0},{"date":"2022-11-23","close":10110.0},{"date":"2022-11-24","close":10250.0},{"date":"2022-11-25","close":10220.0},{"date":"2022-11-28","close":10105.0},{"date":"2022-11-29","close":10155.0},{"date":"2022-11-30","close":10330.0},{"date":"2022-12-01","close":10375.0},{"date":"2022-12-02","close":10150.0},{"date":"2022-12-05","close":10085.0},{"date":"2022-12-06","close":9980.0},{"date":"2022-12-07","close":9920.0},{"date":"2022-12-08","close":9900.0},{"date":"2022-12-09","close":9970.0},{"date":"2022-12-12","close":9975.0},{"date":"2022-12-13","close":9970.0},{"date":"2022-12-14","close":10120.0},{"date":"2022-12-15","close":10000.0},{"date":"2022-12-16","close":9935.0},{"date":"2022-12-19","close":9905.0},{"date":"2022-12-20","close":9810.0},{"date":"2022-12-21","close":9790.0},{"date":"2022-12-22","close":9870.0},{"date":"2022-12-23","close":9740.0},{"date":"2022-12-26","close":9750.0},{"date":"2022-12-27","close":9800.0},{"date":"2022-12-28","close":9740.0},{"date":"2022-12-29","close":9600.0},{"date":"2023-01-02","close":9550.0},{"date":"2023-01-03","close":9510.0},{"date":"2023-01-04","close":9635.0},{"date":"2023-01-05","close":9730.0},{"date":"2023-01-06","close":9780.0},{"date":"2023-01-09","close":10005.0},{"date":"2023-01-10","close":10070.0},{"date":"2023-01-11","close":10090.0},{"date":"2023-01-12","close":10095.0},{"date":"2023-01-13","close":10205.0},{"date":"2023-01-16","close":10210.0},{"date":"2023-01-17","close":10150.0},{"date":"2023-01-18","close":10095.0},{"date":"2023-01-19","close":10150.0},{"date":"2023-01-20","close":10135.0},{"date":"2023-01-25","close":10335.0},{"date":"2023-01-26","close":10525.0},{"date":"2023-01-27","close":10580.0},{"date":"2023-01-30","close":10320.0},{"date":"2023-01-31","close":10385.0},{"date":"2023-02-01","close":10420.0},{"date":"2023-02-02","close":10530.0},{"date":"2023-02-03","close":10610.0},{"date":"2023-02-06","close":10430.0},{"date":"2023-02-07","close":10470.0},{"date":"2023-02-08","close":10645.0},{"date":"2023-02-09","close":10645.0},{"date":"2023-02-10","close":10585.0},{"date":"2023-02-13","close":10505.0},{"date":"2023-02-14","close":10600.0},{"date":"2023-02-15","close":10490.0},{"date":"2023-02-16","close":10520.0},{"date":"2023-02-17","close":10550.0},{"date":"2023-02-20","close":10550.0},{"date":"2023-02-21","close":10560.0},{"date":"2023-02-22","close":10400.0},{"date":"2023-02-23","close":10480.0},{"date":"2023-02-24","close":10425.0},{"date":"2023-02-27","close":10260.0},{"date":"2023-02-28","close":10280.0},{"date":"2023-03-02","close":10320.0},{"date":"2023-03-03","close":10400.0},{"date":"2023-03-06","close":10490.0},{"date":"2023-03-07","close":10550.0},{"date":"2023-03-08","close":10400.0},{"date":"2023-03-09","close":10400.0},{"date":"2023-03-10","close":10245.0},{"date":"2023-03-13","close":10335.0},{"date":"2023-03-14","close":10075.0},{"date":"2023-03-15","close":10195.0},{"date":"2023-03-16","close":10170.0},{"date":"2023-03-17","close":10240.0},{"date":"2023-03-20","close":10225.0},{"date":"2023-03-21","close":10220.0},{"date":"2023-03-22","close":10290.0},{"date":"2023-03-23","close":10330.0},{"date":"2023-03-24","close":10365.0},{"date":"2023-03-27","close":10295.0},{"date":"2023-03-28","close":10390.0},{"date":"2023-03-29","close":10410.0},{"date":"2023-03-30","close":10490.0},{"date":"2023-03-31","close":10630.0},{"date":"2023-04-03","close":10600.0},{"date":"2023-04-04","close":10645.0},{"date":"2023-04-05","close":10740.0},{"date":"2023-04-06","close":10605.0},{"date":"2023-04-07","close":10710.0},{"date":"2023-04-10","close":10815.0},{"date":"2023-04-11","close":11020.0},{"date":"2023-04-12","close":11035.0},{"date":"2023-04-13","close":11085.0},{"date":"2023-04-14","close":11115.0},{"date":"2023-04-17","close":11115.0},{"date":"2023-04-18","close":11070.0},{"date":"2023-04-19","close":11110.0},{"date":"2023-04-20","close":11010.0},{"date":"2023-04-21","close":10990.0},{"date":"2023-04-24","close":10945.0},{"date":"2023-04-25","close":10800.0},{"date":"2023-04-26","close":10800.0},{"date":"2023-04-27","close":10800.0},{"date":"2023-04-28","close":10810.0},{"date":"2023-05-02","close":10880.0},{"date":"2023-05-03","close":10825.0},{"date":"2023-05-04","close":10860.0},{"date":"2023-05-08","close":10930.0},{"date":"2023-05-09","close":10905.0},{"date":"2023-05-10","close":10845.0},{"date":"2023-05-11","close":10805.0},{"date":"2023-05-12","close":10775.0},{"date":"2023-05-15","close":10800.0},{"date":"2023-05-16","close":10840.0},{"date":"2023-05-17","close":10880.0},{"date":"2023-05-18","close":10915.0},{"date":"2023-05-19","close":11050.0},{"date":"2023-05-22","close":11160.0},{"date":"2023-05-23","close":11200.0},{"date":"2023-05-24","close":11135.0},{"date":"2023-05-25","close":11100.0},{"date":"2023-05-26","close":11130.0},{"date":"2023-05-30","close":11235.0},{"date":"2023-05-31","close":11240.0},{"date":"2023-06-01","close":11220.0},{"date":"2023-06-02","close":11340.0},{"date":"2023-06-05","close":11355.0},{"date":"2023-06-07","close":11370.0},{"date":"2023-06-08","close":11290.0},{"date":"2023-06-09","close":11415.0},{"date":"2023-06-12","close":11365.0},{"date":"2023-06-13","close":11420.0},{"date":"2023-06-14","close":11415.0},{"date":"2023-06-15","close":11330.0},{"date":"2023-06-16","close":11390.0},{"date":"2023-06-19","close":11330.0},{"date":"2023-06-20","close":11340.0},{"date":"2023-06-21","close":11290.0},{"date":"2023-06-22","close":11260.0},{"date":"2023-06-23","close":11175.0},{"date":"2023-06-26","close":11195.0},{"date":"2023-06-27","close":11200.0},{"date":"2023-06-28","close":11120.0},{"date":"2023-06-29","close":11140.0},{"date":"2023-06-30","close":11225.0},{"date":"2023-07-03","close":11330.0},{"date":"2023-07-04","close":11330.0},{"date":"2023-07-05","close":11305.0},{"date":"2023-07-06","close":11210.0},{"date":"2023-07-07","close":11025.0},{"date":"2023-07-10","close":11065.0},{"date":"2023-07-11","close":11165.0},{"date":"2023-07-12","close":11215.0},{"date":"2023-07-13","close":11280.0},{"date":"2023-07-14","close":11465.0},{"date":"2023-07-17","close":11375.0},{"date":"2023-07-18","close":11360.0},{"date":"2023-07-19","close":11380.0},{"date":"2023-07-20","close":11290.0},{"date":"2023-07-21","close":11365.0},{"date":"2023-07-24","close":11365.0},{"date":"2023-07-25","close":11450.0},{"date":"2023-07-26","close":11250.0},{"date":"2023-07-27","close":11340.0},{"date":"2023-07-28","close":11335.0},{"date":"2023-07-31","close":11355.0},{"date":"2023-08-01","close":11630.0},{"date":"2023-08-02","close":11370.0},{"date":"2023-08-03","close":11305.0},{"date":"2023-08-04","close":11310.0},{"date":"2023-08-07","close":11245.0},{"date":"2023-08-08","close":11075.0},{"date":"2023-08-09","close":11310.0},{"date":"2023-08-10","close":11225.0},{"date":"2023-08-11","close":11285.0},{"date":"2023-08-14","close":11110.0},{"date":"2023-08-16","close":11010.0},{"date":"2023-08-17","close":10930.0},{"date":"2023-08-18","close":10900.0},{"date":"2023-08-21","close":10905.0},{"date":"2023-08-22","close":10955.0},{"date":"2023-08-23","close":10895.0},{"date":"2023-08-24","close":11045.0},{"date":"2023-08-25","close":10950.0},{"date":"2023-08-28","close":10975.0},{"date":"2023-08-29","close":11080.0},{"date":"2023-08-30","close":11135.0},{"date":"2023-08-31","close":11085.0},{"date":"2023-09-01","close":11150.0},{"date":"2023-09-04","close":11150.0},{"date":"2023-09-05","close":11220.0},{"date":"2023-09-06","close":11085.0},{"date":"2023-09-07","close":11005.0},{"date":"2023-09-08","close":10990.0},{"date":"2023-09-11","close":11180.0},{"date":"2023-09-12","close":11110.0},{"date":"2023-09-13","close":11120.0},{"date":"2023-09-14","close":11220.0},{"date":"2023-09-15","close":11365.0},{"date":"2023-09-18","close":11260.0},{"date":"2023-09-19","close":11195.0},{"date":"2023-09-20","close":11100.0},{"date":"2023-09-21","close":10915.0},{"date":"2023-09-22","close":10875.0},{"date":"2023-09-25","close":10845.0},{"date":"2023-09-26","close":10735.0},{"date":"2023-09-27","close":10820.0},{"date":"2023-10-04","close":10520.0},{"date":"2023-10-05","close":10560.0},{"date":"2023-10-06","close":10575.0},{"date":"2023-10-10","close":10545.0},{"date":"2023-10-11","close":10790.0},{"date":"2023-10-12","close":10845.0},{"date":"2023-10-13","close":10760.0},{"date":"2023-10-16","close":10675.0},{"date":"2023-10-17","close":10810.0},{"date":"2023-10-18","close":10765.0},{"date":"2023-10-19","close":10530.0},{"date":"2023-10-20","close":10395.0},{"date":"2023-10-23","close":10340.0},{"date":"2023-10-24","close":10440.0},{"date":"2023-10-25","close":10400.0},{"date":"2023-10-26","close":10120.0},{"date":"2023-10-27","close":10090.0},{"date":"2023-10-30","close":10105.0},{"date":"2023-10-31","close":9985.0},{"date":"2023-11-01","close":10040.0},{"date":"2023-11-02","close":10315.0},{"date":"2023-11-03","close":10430.0},{"date":"2023-11-06","close":10880.0},{"date":"2023-11-07","close":10730.0},{"date":"2023-11-08","close":10720.0},{"date":"2023-11-09","close":10710.0},{"date":"2023-11-10","close":10550.0},{"date":"2023-11-13","close":10550.0},{"date":"2023-11-14","close":10665.0},{"date":"2023-11-15","close":10910.0},{"date":"2023-11-16","close":10910.0},{"date":"2023-11-17","close":10870.0},{"date":"2023-11-20","close":10965.0},{"date":"2023-11-21","close":10985.0},{"date":"2023-11-22","close":10970.0},{"date":"2023-11-23","close":11045.0},{"date":"2023-11-24","close":10930.0},{"date":"2023-11-27","close":10955.0},{"date":"2023-11-28","close":11050.0},{"date":"2023-11-29","close":11030.0},{"date":"2023-11-30","close":11050.0},{"date":"2023-12-01","close":10975.0},{"date":"2023-12-04","close":11045.0},{"date":"2023-12-05","close":10950.0},{"date":"2023-12-06","close":10950.0},{"date":"2023-12-07","close":10920.0},{"date":"2023-12-08","close":11015.0},{"date":"2023-12-11","close":11080.0},{"date":"2023-12-12","close":11160.0},{"date":"2023-12-13","close":11010.0},{"date":"2023-12-14","close":11180.0},{"date":"2023-12-15","close":11295.0},{"date":"2023-12-18","close":11300.0},{"date":"2023-12-19","close":11305.0},{"date":"2023-12-20","close":11505.0},{"date":"2023-12-21","close":11440.0},{"date":"2023-12-22","close":11510.0},{"date":"2023-12-26","close":11545.0},{"date":"2023-12-27","close":11735.0},{"date":"2023-12-28","close":11880.0},{"date":"2024-01-02","close":12035.0},{"date":"2024-01-03","close":11770.0},{"date":"2024-01-04","close":11595.0},{"date":"2024-01-05","close":11560.0},{"date":"2024-01-08","close":11520.0},{"date":"2024-01-09","close":11495.0},{"date":"2024-01-10","close":11420.0},{"date":"2024-01-11","close":11470.0},{"date":"2024-01-12","close":11300.0},{"date":"2024-01-15","close":11280.0},{"date":"2024-01-16","close":11180.0},{"date":"2024-01-17","close":10885.0},{"date":"2024-01-18","close":10925.0},{"date":"2024-01-19","close":11045.0},{"date":"2024-01-22","close":11090.0},{"date":"2024-01-23","close":11120.0},{"date":"2024-01-24","close":11000.0},{"date":"2024-01-25","close":11040.0},{"date":"2024-01-26","close":11095.0},{"date":"2024-01-29","close":11170.0},{"date":"2024-01-30","close":11055.0},{"date":"2024-01-31","close":10920.0},{"date":"2024-02-01","close":11035.0},{"date":"2024-02-02","close":11385.0},{"date":"2024-02-05","close":11245.0},{"date":"2024-02-06","close":11240.0},{"date":"2024-02-07","close":11375.0},{"date":"2024-02-08","close":11325.0},{"date":"2024-02-13","close":11535.0},{"date":"2024-02-14","close":11415.0},{"date":"2024-02-15","close":11470.0},{"date":"2024-02-16","close":11460.0},{"date":"2024-02-19","close":11660.0},{"date":"2024-02-20","close":11500.0},{"date":"2024-02-21","close":11540.0},{"date":"2024-02-22","close":11605.0},{"date":"2024-02-23","close":11630.0},{"date":"2024-02-26","close":11595.0},{"date":"2024-02-27","close":11425.0},{"date":"2024-02-28","close":11565.0},{"date":"2024-02-29","close":11460.0},{"date":"2024-03-04","close":11630.0},{"date":"2024-03-05","close":11490.0},{"date":"2024-03-06","close":11500.0},{"date":"2024-03-07","close":11515.0},{"date":"2024-03-08","close":11720.0},{"date":"2024-03-11","close":11600.0},{"date":"2024-03-12","close":11690.0},{"date":"2024-03-13","close":11730.0},{"date":"2024-03-14","close":11805.0},{"date":"2024-03-15","close":11650.0},{"date":"2024-03-18","close":11690.0},{"date":"2024-03-19","close":11615.0},{"date":"2024-03-20","close":11710.0},{"date":"2024-03-21","close":12040.0},{"date":"2024-03-22","close":11990.0},{"date":"2024-03-25","close":12010.0},{"date":"2024-03-26","close":12135.0},{"date":"2024-03-27","close":12185.0},{"date":"2024-03-28","close":12160.0},{"date":"2024-03-29","close":12110.0},{"date":"2024-04-01","close":12160.0},{"date":"2024-04-02","close":12135.0},{"date":"2024-04-03","close":11905.0},{"date":"2024-04-04","close":12055.0},{"date":"2024-04-05","close":11915.0},{"date":"2024-04-08","close":11930.0},{"date":"2024-04-09","close":11870.0},{"date":"2024-04-11","close":11845.0},{"date":"2024-04-12","close":11850.0},{"date":"2024-04-15","close":11755.0},{"date":"2024-04-16","close":11535.0},{"date":"2024-04-17","close":11360.0},{"date":"2024-04-18","close":11570.0},{"date":"2024-04-19","close":11355.0},{"date":"2024-04-22","close":11440.0},{"date":"2024-04-23","close":11515.0},{"date":"2024-04-24","close":11700.0},{"date":"2024-04-25","close":11505.0},{"date":"2024-04-26","close":11615.0},{"date":"2024-04-29","close":11745.0},{"date":"2024-04-30","close":11790.0},{"date":"2024-05-02","close":11795.0},{"date":"2024-05-03","close":11815.0},{"date":"2024-05-07","close":12025.0},{"date":"2024-05-08","close":12060.0},{"date":"2024-05-09","close":11885.0},{"date":"2024-05-10","close":11935.0},{"date":"2024-05-13","close":11875.0},{"date":"2024-05-14","close":11985.0},{"date":"2024-05-16","close":12115.0},{"date":"2024-05-17","close":11970.0},{"date":"2024-05-20","close":11990.0},{"date":"2024-05-21","close":11985.0},{"date":"2024-05-22","close":12030.0},{"date":"2024-05-23","close":12015.0},{"date":"2024-05-24","close":11830.0},{"date":"2024-05-27","close":12050.0},{"date":"2024-05-28","close":12060.0},{"date":"2024-05-29","close":11900.0},{"date":"2024-05-30","close":11625.0},{"date":"2024-05-31","close":11600.0},{"date":"2024-06-03","close":11840.0},{"date":"2024-06-04","close":11780.0},{"date":"2024-06-05","close":11950.0},{"date":"2024-06-07","close":12065.0},{"date":"2024-06-10","close":11925.0},{"date":"2024-06-11","close":11875.0},{"date":"2024-06-12","close":12050.0},{"date":"2024-06-13","close":12105.0},{"date":"2024-06-14","close":12195.0},{"date":"2024-06-17","close":12160.0},{"date":"2024-06-18","close":12325.0},{"date":"2024-06-19","close":12475.0},{"date":"2024-06-20","close":12490.0},{"date":"2024-06-21","close":12295.0},{"date":"2024-06-24","close":12240.0},{"date":"2024-06-25","close":12315.0},{"date":"2024-06-26","close":12380.0},{"date":"2024-06-27","close":12375.0},{"date":"2024-06-28","close":12355.0},{"date":"2024-07-01","close":12415.0},{"date":"2024-07-02","close":12275.0},{"date":"2024-07-03","close":12290.0},{"date":"2024-07-04","close":12380.0},{"date":"2024-07-05","close":12610.0},{"date":"2024-07-08","close":12640.0},{"date":"2024-07-09","close":12705.0},{"date":"2024-07-10","close":12760.0},{"date":"2024-07-11","close":12790.0},{"date":"2024-07-12","close":12675.0},{"date":"2024-07-15","close":12735.0},{"date":"2024-07-16","close":12775.0},{"date":"2024-07-17","close":12665.0},{"date":"2024-07-18","close":12480.0},{"date":"2024-07-19","close":12450.0},{"date":"2024-07-22","close":12315.0},{"date":"2024-07-23","close":12350.0},{"date":"2024-07-24","close":12355.0},{"date":"2024-07-25","close":12195.0},{"date":"2024-07-26","close":12105.0},{"date":"2024-07-29","close":12290.0},{"date":"2024-07-30","close":12140.0},{"date":"2024-07-31","close":12235.0},{"date":"2024-08-01","close":12340.0},{"date":"2024-08-02","close":11935.0},{"date":"2024-08-05","close":10840.0},{"date":"2024-08-06","close":11215.0},{"date":"2024-08-07","close":11460.0},{"date":"2024-08-08","close":11465.0},{"date":"2024-08-09","close":11590.0},{"date":"2024-08-12","close":11770.0},{"date":"2024-08-13","close":11735.0},{"date":"2024-08-14","close":11885.0},{"date":"2024-08-16","close":12105.0},{"date":"2024-08-19","close":12025.0},{"date":"2024-08-20","close":12080.0},{"date":"2024-08-21","close":12010.0},{"date":"2024-08-22","close":12040.0},{"date":"2024-08-23","close":12000.0},{"date":"2024-08-26","close":11950.0},{"date":"2024-08-27","close":11900.0},{"date":"2024-08-28","close":11980.0},{"date":"2024-08-29","close":11845.0},{"date":"2024-08-30","close":11915.0},{"date":"2024-09-02","close":11880.0},{"date":"2024-09-03","close":11795.0},{"date":"2024-09-04","close":11325.0},{"date":"2024-09-05","close":11315.0},{"date":"2024-09-06","close":11210.0},{"date":"2024-09-09","close":11195.0},{"date":"2024-09-10","close":11195.0},{"date":"2024-09-11","close":11120.0},{"date":"2024-09-12","close":11395.0},{"date":"2024-09-13","close":11380.0},{"date":"2024-09-19","close":11390.0},{"date":"2024-09-20","close":11435.0},{"date":"2024-09-23","close":11475.0},{"date":"2024-09-24","close":11590.0},{"date":"2024-09-25","close":11505.0},{"date":"2024-09-26","close":11820.0},{"date":"2024-09-27","close":11760.0},{"date":"2024-09-30","close":11505.0},{"date":"2024-10-02","close":11335.0},{"date":"2024-10-04","close":11405.0},{"date":"2024-10-07","close":11505.0},{"date":"2024-10-08","close":11465.0},{"date":"2024-10-10","close":11500.0},{"date":"2024-10-11","close":11560.0},{"date":"2024-10-14","close":11625.0},{"date":"2024-10-15","close":11710.0},{"date":"2024-10-16","close":11610.0},{"date":"2024-10-17","close":11635.0},{"date":"2024-10-18","close":11555.0},{"date":"2024-10-21","close":11625.0},{"date":"2024-10-22","close":11440.0},{"date":"2024-10-23","close":11555.0},{"date":"2024-10-24","close":11425.0},{"date":"2024-10-25","close":11320.0},{"date":"2024-10-28","close":11470.0},{"date":"2024-10-29","close":11415.0},{"date":"2024-10-30","close":11410.0},{"date":"2024-10-31","close":11295.0},{"date":"2024-11-01","close":11170.0},{"date":"2024-11-04","close":11395.0},{"date":"2024-11-05","close":11315.0},{"date":"2024-11-06","close":11285.0},{"date":"2024-11-07","close":11255.0},{"date":"2024-11-08","close":11205.0},{"date":"2024-11-11","close":11070.0},{"date":"2024-11-12","close":10805.0},{"date":"2024-11-13","close":10535.0},{"date":"2024-11-14","close":10655.0},{"date":"2024-11-15","close":10595.0},{"date":"2024-11-18","close":10780.0},{"date":"2024-11-19","close":10780.0},{"date":"2024-11-20","close":10825.0},{"date":"2024-11-21","close":10715.0},{"date":"2024-11-22","close":10820.0},{"date":"2024-11-25","close":10955.0},{"date":"2024-11-26","close":10885.0},{"date":"2024-11-27","close":10740.0},{"date":"2024-11-28","close":10805.0},{"date":"2024-11-29","close":10585.0},{"date":"2024-12-02","close":10575.0},{"date":"2024-12-03","close":10760.0},{"date":"2024-12-04","close":10640.0},{"date":"2024-12-05","close":10525.0},{"date":"2024-12-06","close":10455.0},{"date":"2024-12-09","close":10165.0},{"date":"2024-12-10","close":10475.0},{"date":"2024-12-11","close":10630.0},{"date":"2024-12-12","close":10800.0},{"date":"2024-12-13","close":10900.0},{"date":"2024-12-16","close":10835.0},{"date":"2024-12-17","close":10775.0},{"date":"2024-12-18","close":10920.0},{"date":"2024-12-19","close":10640.0},{"date":"2024-12-20","close":10520.0},{"date":"2024-12-23","close":10630.0},{"date":"2024-12-24","close":10615.0},{"date":"2024-12-26","close":10555.0},{"date":"2024-12-27","close":10525.0},{"date":"2024-12-30","close":10580.0},{"date":"2025-01-02","close":10580.0},{"date":"2025-01-03","close":10790.0},{"date":"2025-01-06","close":11050.0},{"date":"2025-01-07","close":11060.0},{"date":"2025-01-08","close":11155.0},{"date":"2025-01-09","close":11165.0},{"date":"2025-01-10","close":11095.0},{"date":"2025-01-13","close":10960.0},{"date":"2025-01-14","close":11000.0},{"date":"2025-01-15","close":10960.0},{"date":"2025-01-16","close":11100.0},{"date":"2025-01-17","close":11025.0},{"date":"2025-01-20","close":11030.0},{"date":"2025-01-21","close":11035.0},{"date":"2025-01-22","close":11165.0},{"date":"2025-01-23","close":11005.0},{"date":"2025-01-24","close":11075.0},{"date":"2025-01-31","close":10935.0},{"date":"2025-02-03","close":10615.0},{"date":"2025-02-04","close":10745.0},{"date":"2025-02-05","close":10925.0},{"date":"2025-02-06","close":11165.0},{"date":"2025-02-07","close":11170.0},{"date":"2025-02-10","close":11050.0},{"date":"2025-02-11","close":11255.0},{"date":"2025-02-12","close":11220.0},{"date":"2025-02-13","close":11420.0},{"date":"2025-02-14","close":11470.0},{"date":"2025-02-17","close":11590.0},{"date":"2025-02-18","close":11755.0},{"date":"2025-02-19","close":11905.0},{"date":"2025-02-20","close":11860.0},{"date":"2025-02-21","close":11920.0},{"date":"2025-02-24","close":11870.0},{"date":"2025-02-25","close":11810.0},{"date":"2025-02-26","close":11920.0},{"date":"2025-02-27","close":11825.0},{"date":"2025-02-28","close":11360.0},{"date":"2025-03-04","close":11430.0},{"date":"2025-03-05","close":11570.0},{"date":"2025-03-06","close":11660.0},{"date":"2025-03-07","close":11705.0},{"date":"2025-03-10","close":11655.0},{"date":"2025-03-11","close":11490.0},{"date":"2025-03-12","close":11565.0},{"date":"2025-03-13","close":11690.0},{"date":"2025-03-14","close":11700.0},{"date":"2025-03-17","close":11935.0},{"date":"2025-03-18","close":12015.0},{"date":"2025-03-19","close":12025.0},{"date":"2025-03-20","close":11995.0},{"date":"2025-03-21","close":11935.0},{"date":"2025-03-24","close":11940.0},{"date":"2025-03-25","close":11885.0},{"date":"2025-03-26","close":12020.0},{"date":"2025-03-27","close":11845.0},{"date":"2025-03-28","close":11600.0},{"date":"2025-03-31","close":11225.0},{"date":"2025-04-01","close":11475.0},{"date":"2025-04-02","close":11365.0},{"date":"2025-04-03","close":11235.0},{"date":"2025-04-04","close":11030.0},{"date":"2025-04-07","close":10505.0},{"date":"2025-04-08","close":10595.0},{"date":"2025-04-09","close":10365.0},{"date":"2025-04-10","close":11060.0},{"date":"2025-04-11","close":11040.0},{"date":"2025-04-14","close":11165.0},{"date":"2025-04-15","close":11160.0},{"date":"2025-04-16","close":11040.0},{"date":"2025-04-17","close":11160.0},{"date":"2025-04-18","close":11255.0},{"date":"2025-04-21","close":11255.0},{"date":"2025-04-22","close":11220.0},{"date":"2025-04-23","close":11355.0},{"date":"2025-04-24","close":11385.0},{"date":"2025-04-25","close":11445.0},{"date":"2025-04-28","close":11470.0},{"date":"2025-04-29","close":11505.0},{"date":"2025-04-30","close":11415.0},{"date":"2025-05-02","close":11455.0},{"date":"2025-05-07","close":11580.0},{"date":"2025-05-08","close":11530.0},{"date":"2025-05-09","close":11605.0},{"date":"2025-05-12","close":11670.0},{"date":"2025-05-13","close":11660.0},{"date":"2025-05-14","close":11730.0},{"date":"2025-05-15","close":11720.0},{"date":"2025-05-16","close":11690.0},{"date":"2025-05-19","close":11590.0},{"date":"2025-05-20","close":11620.0},{"date":"2025-05-21","close":11675.0},{"date":"2025-05-22","close":11565.0},{"date":"2025-05-23","close":11415.0},{"date":"2025-05-26","close":11630.0},{"date":"2025-05-27","close":11685.0},{"date":"2025-05-28","close":11780.0},{"date":"2025-05-29","close":11915.0},{"date":"2025-05-30","close":11825.0},{"date":"2025-06-02","close":11880.0},{"date":"2025-06-04","close":11965.0},{"date":"2025-06-05","close":12325.0},{"date":"2025-06-09","close":12385.0},{"date":"2025-06-10","close":12660.0},{"date":"2025-06-11","close":12800.0},{"date":"2025-06-12","close":12800.0},{"date":"2025-06-13","close":12700.0},{"date":"2025-06-16","close":12905.0},{"date":"2025-06-17","close":12960.0},{"date":"2025-06-18","close":13145.0},{"date":"2025-06-19","close":13105.0},{"date":"2025-06-20","close":13375.0},{"date":"2025-06-23","close":13225.0},{"date":"2025-06-24","close":13550.0},{"date":"2025-06-25","close":13550.0},{"date":"2025-06-26","close":13490.0},{"date":"2025-06-27","close":13400.0},{"date":"2025-06-30","close":13425.0},{"date":"2025-07-01","close":13455.0},{"date":"2025-07-02","close":13450.0},{"date":"2025-07-03","close":13625.0},{"date":"2025-07-04","close":13370.0},{"date":"2025-07-07","close":13390.0},{"date":"2025-07-08","close":13510.0},{"date":"2025-07-09","close":13590.0},{"date":"2025-07-10","close":13675.0},{"date":"2025-07-11","close":13800.0},{"date":"2025-07-14","close":13720.0},{"date":"2025-07-15","close":13825.0},{"date":"2025-07-16","close":13665.0},{"date":"2025-07-17","close":13830.0},{"date":"2025-07-18","close":13825.0},{"date":"2025-07-21","close":13930.0},{"date":"2025-07-22","close":13775.0},{"date":"2025-07-23","close":13830.0},{"date":"2025-07-24","close":13850.0},{"date":"2025-07-25","close":13960.0},{"date":"2025-07-28","close":14050.0},{"date":"2025-07-29","close":14105.0},{"date":"2025-07-30","close":14215.0},{"date":"2025-07-31","close":14175.0},{"date":"2025-08-01","close":13670.0},{"date":"2025-08-04","close":13795.0},{"date":"2025-08-05","close":13990.0},{"date":"2025-08-06","close":13910.0},{"date":"2025-08-07","close":14030.0},{"date":"2025-08-08","close":13845.0},{"date":"2025-08-11","close":13840.0},{"date":"2025-08-12","close":13875.0},{"date":"2025-08-13","close":13880.0},{"date":"2025-08-14","close":13960.0},{"date":"2025-08-18","close":13780.0},{"date":"2025-08-19","close":13645.0},{"date":"2025-08-20","close":13540.0},{"date":"2025-08-21","close":13575.0},{"date":"2025-08-22","close":13720.0},{"date":"2025-08-25","close":13790.0},{"date":"2025-08-26","close":13750.0},{"date":"2025-08-27","close":13810.0},{"date":"2025-08-28","close":13830.0},{"date":"2025-08-29","close":13665.0},{"date":"2025-09-01","close":13580.0},{"date":"2025-09-02","close":13635.0},{"date":"2025-09-03","close":13825.0},{"date":"2025-09-04","close":13895.0},{"date":"2025-09-05","close":13880.0},{"date":"2025-09-08","close":13995.0},{"date":"2025-09-09","close":14095.0},{"date":"2025-09-10","close":14250.0},{"date":"2025-09-11","close":14395.0},{"date":"2025-09-12","close":14625.0},{"date":"2025-09-15","close":14595.0},{"date":"2025-09-16","close":14875.0},{"date":"2025-09-17","close":14755.0},{"date":"2025-09-18","close":14985.0},{"date":"2025-09-19","close":14970.0},{"date":"2025-09-22","close":15045.0},{"date":"2025-09-23","close":15110.0},{"date":"2025-09-24","close":15095.0},{"date":"2025-09-25","close":15085.0},{"date":"2025-09-26","close":14690.0},{"date":"2025-09-29","close":14945.0},{"date":"2025-09-30","close":14960.0},{"date":"2025-10-01","close":15060.0},{"date":"2025-10-02","close":15385.0},{"date":"2025-10-10","close":15585.0},{"date":"2025-10-13","close":15325.0},{"date":"2025-10-14","close":15115.0},{"date":"2025-10-15","close":15500.0},{"date":"2025-10-16","close":15795.0},{"date":"2025-10-17","close":15810.0},{"date":"2025-10-20","close":16135.0},{"date":"2025-10-21","close":16180.0},{"date":"2025-10-22","close":16450.0},{"date":"2025-10-23","close":16340.0},{"date":"2025-10-24","close":16500.0},{"date":"2025-10-27","close":17005.0},{"date":"2025-10-28","close":16915.0},{"date":"2025-10-29","close":17220.0},{"date":"2025-10-30","close":17185.0},{"date":"2025-10-31","close":17310.0},{"date":"2025-11-03","close":17840.0},{"date":"2025-11-04","close":17510.0},{"date":"2025-11-05","close":17000.0},{"date":"2025-11-06","close":16990.0},{"date":"2025-11-07","close":16635.0},{"date":"2025-11-10","close":17045.0},{"date":"2025-11-11","close":17140.0},{"date":"2025-11-12","close":17230.0},{"date":"2025-11-13","close":17415.0},{"date":"2025-11-14","close":16800.0},{"date":"2025-11-17","close":17075.0},{"date":"2025-11-18","close":16525.0},{"date":"2025-11-19","close":16445.0},{"date":"2025-11-20","close":16735.0},{"date":"2025-11-21","close":16135.0},{"date":"2025-11-24","close":16135.0},{"date":"2025-11-25","close":16120.0},{"date":"2025-11-26","close":16575.0},{"date":"2025-11-27","close":16605.0},{"date":"2025-11-28","close":16510.0},{"date":"2025-12-01","close":16490.0},{"date":"2025-12-02","close":16775.0},{"date":"2025-12-03","close":17000.0},{"date":"2025-12-04","close":17070.0},{"date":"2025-12-05","close":17360.0},{"date":"2025-12-08","close":17600.0},{"date":"2025-12-09","close":17445.0},{"date":"2025-12-10","close":17430.0},{"date":"2025-12-11","close":17400.0},{"date":"2025-12-12","close":17615.0},{"date":"2025-12-15","close":17350.0},{"date":"2025-12-16","close":16970.0},{"date":"2025-12-17","close":17050.0},{"date":"2025-12-18","close":16775.0},{"date":"2025-12-19","close":16975.0},{"date":"2025-12-22","close":17205.0},{"date":"2025-12-23","close":17170.0},{"date":"2025-12-24","close":17175.0},{"date":"2025-12-26","close":17115.0},{"date":"2025-12-29","close":17625.0},{"date":"2025-12-30","close":17580.0},{"date":"2026-01-02","close":17865.0},{"date":"2026-01-05","close":18370.0},{"date":"2026-01-06","close":18590.0},{"date":"2026-01-07","close":18635.0},{"date":"2026-01-08","close":18705.0},{"date":"2026-01-09","close":19050.0},{"date":"2026-01-12","close":19095.0},{"date":"2026-01-13","close":19535.0},{"date":"2026-01-14","close":19490.0},{"date":"2026-01-15","close":19670.0},{"date":"2026-01-16","close":19670.0},{"date":"2026-01-19","close":20015.0},{"date":"2026-01-20","close":19945.0},{"date":"2026-01-21","close":20065.0},{"date":"2026-01-22","close":20230.0},{"date":"2026-01-23","close":20380.0},{"date":"2026-01-26","close":20365.0},{"date":"2026-01-27","close":20620.0},{"date":"2026-01-28","close":20840.0},{"date":"2026-01-29","close":21165.0},{"date":"2026-01-30","close":21080.0},{"date":"2026-02-02","close":20150.0},{"date":"2026-02-03","close":21240.0},{"date":"2026-02-04","close":21310.0},{"date":"2026-02-05","close":20490.0},{"date":"2026-02-06","close":20155.0},{"date":"2026-02-09","close":20735.0},{"date":"2026-02-10","close":20685.0},{"date":"2026-02-11","close":20905.0},{"date":"2026-02-12","close":21070.0},{"date":"2026-02-13","close":20970.0},{"date":"2026-02-19","close":21510.0},{"date":"2026-02-20","close":21790.0},{"date":"2026-02-23","close":22045.0},{"date":"2026-02-24","close":22430.0},{"date":"2026-02-25","close":22845.0},{"date":"2026-02-26","close":23935.0},{"date":"2026-02-27","close":23915.0},{"date":"2026-03-03","close":22570.0},{"date":"2026-03-04","close":20375.0},{"date":"2026-03-05","close":21815.0},{"date":"2026-03-06","close":22185.0},{"date":"2026-03-09","close":21005.0},{"date":"2026-03-10","close":21625.0},{"date":"2026-03-11","close":21700.0},{"date":"2026-03-12","close":21900.0},{"date":"2026-03-13","close":21425.0},{"date":"2026-03-16","close":21645.0},{"date":"2026-03-17","close":21635.0},{"date":"2026-03-18","close":22445.0},{"date":"2026-03-19","close":22110.0},{"date":"2026-03-20","close":22025.0},{"date":"2026-03-23","close":20720.0},{"date":"2026-03-24","close":21450.0},{"date":"2026-03-25","close":21910.0},{"date":"2026-03-26","close":21195.0},{"date":"2026-03-27","close":21300.0},{"date":"2026-03-30","close":20535.0},{"date":"2026-03-31","close":19895.0},{"date":"2026-04-01","close":21225.0},{"date":"2026-04-02","close":20700.0},{"date":"2026-04-03","close":21025.0},{"date":"2026-04-06","close":21145.0},{"date":"2026-04-07","close":21405.0},{"date":"2026-04-08","close":22405.0},{"date":"2026-04-09","close":22120.0},{"date":"2026-04-10","close":22395.0},{"date":"2026-04-13","close":22225.0},{"date":"2026-04-14","close":22680.0},{"date":"2026-04-15","close":23130.0},{"date":"2026-04-16","close":23545.0},{"date":"2026-04-17","close":23390.0},{"date":"2026-04-20","close":23520.0},{"date":"2026-04-21","close":24105.0},{"date":"2026-04-22","close":24285.0},{"date":"2026-04-23","close":24235.0},{"date":"2026-04-24","close":24215.0},{"date":"2026-04-27","close":24570.0},{"date":"2026-04-28","close":24820.0},{"date":"2026-04-29","close":24925.0},{"date":"2026-04-30","close":24520.0},{"date":"2026-05-04","close":25390.0},{"date":"2026-05-06","close":26315.0},{"date":"2026-05-07","close":26135.0},{"date":"2026-05-08","close":26625.0},{"date":"2026-05-11","close":27575.0},{"date":"2026-05-12","close":26870.0},{"date":"2026-05-13","close":28015.0},{"date":"2026-05-14","close":28135.0},{"date":"2026-05-15","close":26820.0},{"date":"2026-05-18","close":26915.0},{"date":"2026-05-19","close":26035.0},{"date":"2026-05-20","close":25430.0},{"date":"2026-05-21","close":27805.0},{"date":"2026-05-22","close":28070.0},{"date":"2026-05-26","close":28820.0},{"date":"2026-05-27","close":29560.0},{"date":"2026-05-28","close":29565.0},{"date":"2026-05-29","close":31360.0},{"date":"2026-06-01","close":32365.0},{"date":"2026-06-02","close":31735.0},{"date":"2026-06-04","close":30720.0},{"date":"2026-06-05","close":29380.0},{"date":"2026-06-08","close":27980.0},{"date":"2026-06-09","close":28430.0},{"date":"2026-06-10","close":27415.0},{"date":"2026-06-11","close":27525.0},{"date":"2026-06-12","close":28655.0},{"date":"2026-06-15","close":29960.0},{"date":"2026-06-16","close":30355.0},{"date":"2026-06-17","close":30770.0},{"date":"2026-06-18","close":30970.0},{"date":"2026-06-19","close":30735.0},{"date":"2026-06-22","close":30960.0},{"date":"2026-06-23","close":27685.0},{"date":"2026-06-24","close":28585.0},{"date":"2026-06-25","close":29700.0},{"date":"2026-06-26","close":28075.0},{"date":"2026-06-29","close":28095.0},{"date":"2026-06-30","close":28450.0},{"date":"2026-07-01","close":27995.0},{"date":"2026-07-02","close":26295.0},{"date":"2026-07-03","close":27330.0},{"date":"2026-07-06","close":26975.0},{"date":"2026-07-07","close":26025.0},{"date":"2026-07-08","close":24785.0},{"date":"2026-07-09","close":25130.0},{"date":"2026-07-10","close":25135.0},{"date":"2026-07-13","close":23235.0},{"date":"2026-07-14","close":22915.0},{"date":"2026-07-15","close":24410.0},{"date":"2026-07-16","close":23105.0},{"date":"2026-07-20","close":22110.0},{"date":"2026-07-21","close":22505.0},{"date":"2026-07-22","close":23020.0},{"date":"2026-07-23","close":24130.0},{"date":"2026-07-24","close":22740.0},{"date":"2026-07-27","close":22885.0},{"date":"2026-07-28","close":20710.0},{"date":"2026-07-29","close":19570.0},{"date":"2026-07-30","close":19090.0},{"date":"2026-07-31","close":22440.0},{"date":"2026-08-03","close":21530.0},{"date":"2026-08-04","close":22055.0},{"date":"2026-08-05","close":22895.0},{"date":"2026-08-06","close":22125.0},{"date":"2026-08-07","close":22035.0},{"date":"2026-08-10","close":22340.0},{"date":"2026-08-11","close":22330.0},{"date":"2026-08-12","close":23085.0},{"date":"2026-08-13","close":23910.0},{"date":"2026-08-14","close":24510.0},{"date":"2026-08-18","close":23955.0},{"date":"2026-08-19","close":23070.0},{"date":"2026-08-20","close":23985.0},{"date":"2026-08-21","close":23715.0},{"date":"2026-08-24","close":23460.0},{"date":"2026-08-25","close":23305.0},{"date":"2026-08-26","close":23530.0},{"date":"2026-08-27","close":23680.0},{"date":"2026-08-28","close":23610.0},{"date":"2026-08-31","close":23710.0},{"date":"2026-09-01","close":23490.0},{"date":"2026-09-02","close":22605.0},{"date":"2026-09-03","close":22605.0},{"date":"2026-09-04","close":22780.0},{"date":"2026-09-07","close":23555.0},{"date":"2026-09-08","close":23495.0},{"date":"2026-09-09","close":23875.0},{"date":"2026-09-10","close":23850.0},{"date":"2026-09-11","close":23460.0},{"date":"2026-09-14","close":22805.0},{"date":"2026-09-15","close":22655.0},{"date":"2026-09-16","close":22840.0},{"date":"2026-09-17","close":22855.0},{"date":"2026-09-18","close":23400.0},{"date":"2026-09-21","close":23500.0},{"date":"2026-09-22","close":23600.0},{"date":"2026-09-23","close":23600.0},{"date":"2026-09-28","close":23220.0},{"date":"2026-09-29","close":22865.0},{"date":"2026-09-30","close":23105.0},{"date":"2026-10-01","close":23645.0},{"date":"2026-10-02","close":23790.0},{"date":"2026-10-06","close":23720.0},{"date":"2026-10-07","close":23160.0},{"date":"2026-10-08","close":22580.0},{"date":"2026-10-12","close":21690.0},{"date":"2026-10-13","close":20315.0},{"date":"2026-10-14","close":20695.0},{"date":"2026-10-15","close":18935.0},{"date":"2026-10-16","close":19700.0},{"date":"2026-10-19","close":20150.0},{"date":"2026-10-20","close":19285.0},{"date":"2026-10-21","close":19710.0},{"date":"2026-10-22","close":19090.0},{"date":"2026-10-23","close":18770.0}],"chart_data":[{"date":"2024-10-24","open":11470,"high":11470,"low":11410,"close":11425,"volume":29},{"date":"2024-10-25","open":11430,"high":11430,"low":11320,"close":11320,"volume":4},{"date":"2024-10-28","open":11375,"high":11470,"low":11375,"close":11470,"volume":6},{"date":"2024-10-29","open":11430,"high":11430,"low":11365,"close":11415,"volume":82},{"date":"2024-10-30","open":11355,"high":11435,"low":11355,"close":11410,"volume":44},{"date":"2024-10-31","open":11275,"high":11355,"low":11275,"close":11295,"volume":8},{"date":"2024-11-01","open":11180,"high":11265,"low":11170,"close":11170,"volume":7},{"date":"2024-11-04","open":11215,"high":11395,"low":11210,"close":11395,"volume":10},{"date":"2024-11-05","open":11265,"high":11350,"low":11265,"close":11315,"volume":17},{"date":"2024-11-06","open":11360,"high":11365,"low":11210,"close":11285,"volume":9},{"date":"2024-11-07","open":11250,"high":11300,"low":11130,"close":11255,"volume":105},{"date":"2024-11-08","open":11345,"high":11350,"low":11205,"close":11205,"volume":6},{"date":"2024-11-11","open":11180,"high":11180,"low":11010,"close":11070,"volume":9},{"date":"2024-11-12","open":11025,"high":11025,"low":10805,"close":10805,"volume":6},{"date":"2024-11-13","open":10765,"high":10785,"low":10535,"close":10535,"volume":6},{"date":"2024-11-14","open":10605,"high":10655,"low":10580,"close":10655,"volume":5},{"date":"2024-11-15","open":10445,"high":10640,"low":10445,"close":10595,"volume":7},{"date":"2024-11-18","open":10650,"high":10815,"low":10650,"close":10780,"volume":15},{"date":"2024-11-19","open":10800,"high":10800,"low":10780,"close":10780,"volume":3},{"date":"2024-11-20","open":10795,"high":10825,"low":10795,"close":10825,"volume":2},{"date":"2024-11-21","open":10770,"high":10770,"low":10715,"close":10715,"volume":15},{"date":"2024-11-22","open":10770,"high":10820,"low":10770,"close":10820,"volume":4},{"date":"2024-11-25","open":10885,"high":10955,"low":10885,"close":10955,"volume":4},{"date":"2024-11-26","open":10895,"high":10895,"low":10840,"close":10885,"volume":16},{"date":"2024-11-27","open":10800,"high":10800,"low":10720,"close":10740,"volume":6},{"date":"2024-11-28","open":10795,"high":10810,"low":10795,"close":10805,"volume":4},{"date":"2024-11-29","open":10620,"high":10625,"low":10560,"close":10585,"volume":111},{"date":"2024-12-02","open":10660,"high":10660,"low":10560,"close":10575,"volume":104},{"date":"2024-12-03","open":10685,"high":10760,"low":10685,"close":10760,"volume":6},{"date":"2024-12-04","open":10575,"high":10640,"low":10575,"close":10640,"volume":7},{"date":"2024-12-05","open":10650,"high":10650,"low":10525,"close":10525,"volume":66},{"date":"2024-12-06","open":10550,"high":10550,"low":10420,"close":10455,"volume":6},{"date":"2024-12-09","open":10225,"high":10305,"low":10165,"close":10165,"volume":6},{"date":"2024-12-10","open":10340,"high":10475,"low":10340,"close":10475,"volume":7},{"date":"2024-12-11","open":10460,"high":10630,"low":10460,"close":10630,"volume":6},{"date":"2024-12-12","open":10735,"high":10800,"low":10710,"close":10800,"volume":225},{"date":"2024-12-13","open":10835,"high":10905,"low":10795,"close":10900,"volume":6},{"date":"2024-12-16","open":10990,"high":10990,"low":10835,"close":10835,"volume":366},{"date":"2024-12-17","open":10875,"high":10875,"low":10775,"close":10775,"volume":3},{"date":"2024-12-18","open":10840,"high":10920,"low":10840,"close":10920,"volume":2},{"date":"2024-12-19","open":10655,"high":10690,"low":10640,"close":10640,"volume":81},{"date":"2024-12-20","open":10495,"high":10520,"low":10465,"close":10520,"volume":8},{"date":"2024-12-23","open":10590,"high":10645,"low":10590,"close":10630,"volume":3},{"date":"2024-12-24","open":10670,"high":10670,"low":10600,"close":10615,"volume":35},{"date":"2024-12-26","open":10625,"high":10625,"low":10555,"close":10555,"volume":7},{"date":"2024-12-27","open":10560,"high":10595,"low":10525,"close":10525,"volume":19},{"date":"2024-12-30","open":10615,"high":10645,"low":10580,"close":10580,"volume":8},{"date":"2025-01-02","open":10565,"high":10580,"low":10520,"close":10580,"volume":62},{"date":"2025-01-03","open":10640,"high":10790,"low":10640,"close":10790,"volume":5},{"date":"2025-01-06","open":10800,"high":11050,"low":10800,"close":11050,"volume":81},{"date":"2025-01-07","open":11120,"high":11185,"low":11060,"close":11060,"volume":8},{"date":"2025-01-08","open":11080,"high":11155,"low":11080,"close":11155,"volume":103},{"date":"2025-01-09","open":11165,"high":11165,"low":11135,"close":11165,"volume":70},{"date":"2025-01-10","open":11205,"high":11205,"low":11095,"close":11095,"volume":22},{"date":"2025-01-13","open":11100,"high":11100,"low":10925,"close":10960,"volume":35},{"date":"2025-01-14","open":11015,"high":11015,"low":11000,"close":11000,"volume":7},{"date":"2025-01-15","open":11045,"high":11045,"low":10920,"close":10960,"volume":6},{"date":"2025-01-16","open":11135,"high":11135,"low":11060,"close":11100,"volume":3},{"date":"2025-01-17","open":11040,"high":11040,"low":11025,"close":11025,"volume":2},{"date":"2025-01-20","open":11065,"high":11065,"low":10990,"close":11030,"volume":10},{"date":"2025-01-21","open":11135,"high":11135,"low":10965,"close":11035,"volume":4},{"date":"2025-01-22","open":11105,"high":11165,"low":11105,"close":11165,"volume":3},{"date":"2025-01-23","open":11120,"high":11120,"low":11005,"close":11005,"volume":4},{"date":"2025-01-24","open":11005,"high":11095,"low":11005,"close":11075,"volume":46},{"date":"2025-01-31","open":10915,"high":10935,"low":10875,"close":10935,"volume":106},{"date":"2025-02-03","open":10615,"high":10650,"low":10515,"close":10615,"volume":26},{"date":"2025-02-04","open":10790,"high":10835,"low":10745,"close":10745,"volume":6},{"date":"2025-02-05","open":10825,"high":10925,"low":10825,"close":10925,"volume":3},{"date":"2025-02-06","open":11010,"high":11165,"low":10965,"close":11165,"volume":23},{"date":"2025-02-07","open":11170,"high":11170,"low":11170,"close":11170,"volume":1},{"date":"2025-02-10","open":10955,"high":11100,"low":10955,"close":11050,"volume":52},{"date":"2025-02-11","open":11210,"high":11255,"low":11150,"close":11255,"volume":165},{"date":"2025-02-12","open":11185,"high":11220,"low":11185,"close":11220,"volume":57},{"date":"2025-02-13","open":11260,"high":11420,"low":11260,"close":11420,"volume":16},{"date":"2025-02-14","open":11495,"high":11495,"low":11445,"close":11470,"volume":15},{"date":"2025-02-17","open":11530,"high":11590,"low":11435,"close":11590,"volume":12},{"date":"2025-02-18","open":11660,"high":11755,"low":11615,"close":11755,"volume":13},{"date":"2025-02-19","open":11800,"high":11905,"low":11800,"close":11905,"volume":9},{"date":"2025-02-20","open":11870,"high":11870,"low":11860,"close":11860,"volume":2},{"date":"2025-02-21","open":11845,"high":11920,"low":11845,"close":11920,"volume":7},{"date":"2025-02-24","open":11845,"high":11870,"low":11780,"close":11870,"volume":13},{"date":"2025-02-25","open":11730,"high":11810,"low":11730,"close":11810,"volume":3},{"date":"2025-02-26","open":11810,"high":11920,"low":11810,"close":11920,"volume":2},{"date":"2025-02-27","open":11910,"high":11910,"low":11805,"close":11825,"volume":67},{"date":"2025-02-28","open":11625,"high":11625,"low":11360,"close":11360,"volume":5},{"date":"2025-03-04","open":11420,"high":11430,"low":11420,"close":11430,"volume":2},{"date":"2025-03-05","open":11510,"high":11570,"low":11510,"close":11570,"volume":6},{"date":"2025-03-06","open":11620,"high":11660,"low":11585,"close":11660,"volume":4},{"date":"2025-03-07","open":11575,"high":11705,"low":11575,"close":11705,"volume":2},{"date":"2025-03-10","open":11655,"high":11685,"low":11625,"close":11655,"volume":22},{"date":"2025-03-11","open":11400,"high":11490,"low":11400,"close":11490,"volume":4},{"date":"2025-03-12","open":11575,"high":11575,"low":11565,"close":11565,"volume":2},{"date":"2025-03-13","open":11755,"high":11755,"low":11605,"close":11690,"volume":8},{"date":"2025-03-14","open":11700,"high":11700,"low":11700,"close":11700,"volume":2},{"date":"2025-03-17","open":11775,"high":11935,"low":11775,"close":11935,"volume":28},{"date":"2025-03-18","open":12015,"high":12015,"low":12015,"close":12015,"volume":1},{"date":"2025-03-19","open":11975,"high":12025,"low":11960,"close":12025,"volume":13},{"date":"2025-03-20","open":12100,"high":12100,"low":11955,"close":11995,"volume":12},{"date":"2025-03-21","open":11865,"high":11935,"low":11825,"close":11935,"volume":5},{"date":"2025-03-24","open":11935,"high":11940,"low":11895,"close":11940,"volume":8},{"date":"2025-03-25","open":12110,"high":12110,"low":11860,"close":11885,"volume":4},{"date":"2025-03-26","open":11920,"high":12020,"low":11920,"close":12020,"volume":4},{"date":"2025-03-27","open":11870,"high":11870,"low":11845,"close":11845,"volume":7},{"date":"2025-03-28","open":11710,"high":11710,"low":11540,"close":11600,"volume":6},{"date":"2025-03-31","open":11300,"high":11300,"low":11225,"close":11225,"volume":2},{"date":"2025-04-01","open":11400,"high":11475,"low":11400,"close":11475,"volume":4},{"date":"2025-04-02","open":11505,"high":11505,"low":11345,"close":11365,"volume":4},{"date":"2025-04-03","open":11175,"high":11235,"low":11175,"close":11235,"volume":5},{"date":"2025-04-04","open":11145,"high":11145,"low":11030,"close":11030,"volume":2},{"date":"2025-04-07","open":10775,"high":10775,"low":10505,"close":10505,"volume":2},{"date":"2025-04-08","open":10815,"high":10815,"low":10560,"close":10595,"volume":10},{"date":"2025-04-09","open":10600,"high":10600,"low":10330,"close":10365,"volume":4},{"date":"2025-04-10","open":10855,"high":11060,"low":10855,"close":11060,"volume":6},{"date":"2025-04-11","open":10855,"high":11040,"low":10855,"close":11040,"volume":6},{"date":"2025-04-14","open":11140,"high":11165,"low":11125,"close":11165,"volume":4},{"date":"2025-04-15","open":11215,"high":11215,"low":11160,"close":11160,"volume":2},{"date":"2025-04-16","open":11150,"high":11150,"low":10995,"close":11040,"volume":4},{"date":"2025-04-17","open":11100,"high":11160,"low":11100,"close":11160,"volume":5},{"date":"2025-04-18","open":11190,"high":11255,"low":11190,"close":11255,"volume":92},{"date":"2025-04-21","open":11310,"high":11310,"low":11240,"close":11255,"volume":52},{"date":"2025-04-22","open":11150,"high":11220,"low":11150,"close":11220,"volume":52},{"date":"2025-04-23","open":11370,"high":11370,"low":11355,"close":11355,"volume":11},{"date":"2025-04-24","open":11350,"high":11385,"low":11350,"close":11385,"volume":4},{"date":"2025-04-25","open":11480,"high":11480,"low":11400,"close":11445,"volume":5},{"date":"2025-04-28","open":11375,"high":11470,"low":11375,"close":11470,"volume":3},{"date":"2025-04-29","open":11470,"high":11505,"low":11380,"close":11505,"volume":129},{"date":"2025-04-30","open":11460,"high":11460,"low":11400,"close":11415,"volume":12},{"date":"2025-05-02","open":11420,"high":11455,"low":11325,"close":11455,"volume":9},{"date":"2025-05-07","open":11465,"high":11580,"low":11465,"close":11580,"volume":4},{"date":"2025-05-08","open":11580,"high":11580,"low":11530,"close":11530,"volume":1671},{"date":"2025-05-09","open":11630,"high":11630,"low":11555,"close":11605,"volume":4},{"date":"2025-05-12","open":11605,"high":11670,"low":11605,"close":11670,"volume":2},{"date":"2025-05-13","open":11610,"high":11660,"low":11610,"close":11660,"volume":2},{"date":"2025-05-14","open":11780,"high":11780,"low":11730,"close":11730,"volume":3},{"date":"2025-05-15","open":11740,"high":11740,"low":11675,"close":11720,"volume":5},{"date":"2025-05-16","open":11780,"high":11780,"low":11690,"close":11690,"volume":14},{"date":"2025-05-19","open":11625,"high":11625,"low":11590,"close":11590,"volume":2},{"date":"2025-05-20","open":11620,"high":11620,"low":11620,"close":11620,"volume":1},{"date":"2025-05-21","open":11620,"high":11675,"low":11620,"close":11675,"volume":4},{"date":"2025-05-22","open":11795,"high":11795,"low":11530,"close":11565,"volume":8682},{"date":"2025-05-23","open":11550,"high":11550,"low":11415,"close":11415,"volume":134},{"date":"2025-05-26","open":11415,"high":11630,"low":11395,"close":11630,"volume":8776},{"date":"2025-05-27","open":11620,"high":11685,"low":11620,"close":11685,"volume":16},{"date":"2025-05-28","open":11715,"high":11780,"low":11715,"close":11780,"volume":4},{"date":"2025-05-29","open":11875,"high":11915,"low":11865,"close":11915,"volume":14},{"date":"2025-05-30","open":11895,"high":11895,"low":11785,"close":11825,"volume":3},{"date":"2025-06-02","open":11855,"high":11880,"low":11855,"close":11880,"volume":2},{"date":"2025-06-04","open":12035,"high":12035,"low":11965,"close":11965,"volume":14},{"date":"2025-06-05","open":12155,"high":12345,"low":12155,"close":12325,"volume":1276},{"date":"2025-06-09","open":12485,"high":12485,"low":12375,"close":12385,"volume":33},{"date":"2025-06-10","open":12425,"high":12660,"low":12425,"close":12660,"volume":761},{"date":"2025-06-11","open":12775,"high":12800,"low":12755,"close":12800,"volume":3},{"date":"2025-06-12","open":12860,"high":12860,"low":12800,"close":12800,"volume":4},{"date":"2025-06-13","open":12985,"high":12985,"low":12700,"close":12700,"volume":3},{"date":"2025-06-16","open":12785,"high":12905,"low":12785,"close":12905,"volume":2},{"date":"2025-06-17","open":12940,"high":13040,"low":12910,"close":12960,"volume":16},{"date":"2025-06-18","open":12965,"high":13145,"low":12965,"close":13145,"volume":514},{"date":"2025-06-19","open":13230,"high":13230,"low":13025,"close":13105,"volume":885},{"date":"2025-06-20","open":13135,"high":13375,"low":13135,"close":13375,"volume":9},{"date":"2025-06-23","open":13200,"high":13270,"low":13120,"close":13225,"volume":18},{"date":"2025-06-24","open":13370,"high":13550,"low":13370,"close":13550,"volume":12},{"date":"2025-06-25","open":13610,"high":13610,"low":13520,"close":13550,"volume":502},{"date":"2025-06-26","open":13640,"high":13640,"low":13320,"close":13490,"volume":12},{"date":"2025-06-27","open":13530,"high":13530,"low":13345,"close":13400,"volume":4},{"date":"2025-06-30","open":13440,"high":13460,"low":13380,"close":13425,"volume":5},{"date":"2025-07-01","open":13455,"high":13570,"low":13455,"close":13455,"volume":14},{"date":"2025-07-02","open":13465,"high":13465,"low":13370,"close":13450,"volume":4},{"date":"2025-07-03","open":13575,"high":13625,"low":13570,"close":13625,"volume":154},{"date":"2025-07-04","open":13650,"high":13650,"low":13330,"close":13370,"volume":54},{"date":"2025-07-07","open":13265,"high":13390,"low":13265,"close":13390,"volume":15},{"date":"2025-07-08","open":13400,"high":13510,"low":13400,"close":13510,"volume":4},{"date":"2025-07-09","open":13550,"high":13590,"low":13525,"close":13590,"volume":407},{"date":"2025-07-10","open":13655,"high":13710,"low":13605,"close":13675,"volume":18},{"date":"2025-07-11","open":13800,"high":13800,"low":13800,"close":13800,"volume":1},{"date":"2025-07-14","open":13605,"high":13720,"low":13605,"close":13720,"volume":38},{"date":"2025-07-15","open":13675,"high":13825,"low":13675,"close":13825,"volume":4},{"date":"2025-07-16","open":13775,"high":13775,"low":13665,"close":13665,"volume":3},{"date":"2025-07-17","open":13705,"high":13830,"low":13705,"close":13830,"volume":14},{"date":"2025-07-18","open":13850,"high":13850,"low":13745,"close":13825,"volume":4},{"date":"2025-07-21","open":13830,"high":13930,"low":13830,"close":13930,"volume":46},{"date":"2025-07-22","open":13890,"high":13890,"low":13715,"close":13775,"volume":33},{"date":"2025-07-23","open":13830,"high":13830,"low":13785,"close":13830,"volume":4},{"date":"2025-07-24","open":13970,"high":13970,"low":13850,"close":13850,"volume":42},{"date":"2025-07-25","open":13940,"high":13975,"low":13900,"close":13960,"volume":62},{"date":"2025-07-28","open":13935,"high":14050,"low":13930,"close":14050,"volume":14},{"date":"2025-07-29","open":14000,"high":14105,"low":13950,"close":14105,"volume":13},{"date":"2025-07-30","open":14160,"high":14215,"low":14150,"close":14215,"volume":13},{"date":"2025-07-31","open":14325,"high":14325,"low":14090,"close":14175,"volume":17},{"date":"2025-08-01","open":13955,"high":13955,"low":13630,"close":13670,"volume":14},{"date":"2025-08-04","open":13660,"high":13795,"low":13660,"close":13795,"volume":4},{"date":"2025-08-05","open":13935,"high":13990,"low":13935,"close":13990,"volume":7},{"date":"2025-08-06","open":13890,"high":13910,"low":13860,"close":13910,"volume":4},{"date":"2025-08-07","open":13990,"high":14030,"low":13930,"close":14030,"volume":4},{"date":"2025-08-08","open":13995,"high":13995,"low":13770,"close":13845,"volume":4},{"date":"2025-08-11","open":13915,"high":13915,"low":13795,"close":13840,"volume":4},{"date":"2025-08-12","open":13875,"high":13875,"low":13875,"close":13875,"volume":1},{"date":"2025-08-13","open":13785,"high":13895,"low":13785,"close":13880,"volume":44},{"date":"2025-08-14","open":13960,"high":13960,"low":13870,"close":13960,"volume":4},{"date":"2025-08-18","open":13865,"high":13865,"low":13725,"close":13780,"volume":4},{"date":"2025-08-19","open":13780,"high":13780,"low":13575,"close":13645,"volume":5},{"date":"2025-08-20","open":13445,"high":13540,"low":13445,"close":13540,"volume":4},{"date":"2025-08-21","open":13590,"high":13590,"low":13545,"close":13575,"volume":4},{"date":"2025-08-22","open":13680,"high":13720,"low":13665,"close":13720,"volume":6},{"date":"2025-08-25","open":13820,"high":13820,"low":13790,"close":13790,"volume":10},{"date":"2025-08-26","open":13785,"high":13785,"low":13750,"close":13750,"volume":5},{"date":"2025-08-27","open":13820,"high":13820,"low":13750,"close":13810,"volume":4},{"date":"2025-08-28","open":13765,"high":13830,"low":13765,"close":13830,"volume":6},{"date":"2025-08-29","open":13850,"high":13850,"low":13665,"close":13665,"volume":3},{"date":"2025-09-01","open":13615,"high":13615,"low":13520,"close":13580,"volume":4},{"date":"2025-09-02","open":13660,"high":13665,"low":13630,"close":13635,"volume":8},{"date":"2025-09-03","open":13745,"high":13825,"low":13720,"close":13825,"volume":23},{"date":"2025-09-04","open":13835,"high":13895,"low":13815,"close":13895,"volume":4},{"date":"2025-09-05","open":13920,"high":13920,"low":13855,"close":13880,"volume":4},{"date":"2025-09-08","open":13920,"high":13995,"low":13920,"close":13995,"volume":4},{"date":"2025-09-09","open":13960,"high":14095,"low":13960,"close":14095,"volume":52},{"date":"2025-09-10","open":14110,"high":14250,"low":14110,"close":14250,"volume":6},{"date":"2025-09-11","open":14335,"high":14395,"low":14295,"close":14395,"volume":4},{"date":"2025-09-12","open":14475,"high":14625,"low":14475,"close":14625,"volume":912},{"date":"2025-09-15","open":14675,"high":14675,"low":14520,"close":14595,"volume":10},{"date":"2025-09-16","open":14645,"high":14875,"low":14645,"close":14875,"volume":5},{"date":"2025-09-17","open":14760,"high":14760,"low":14695,"close":14755,"volume":6},{"date":"2025-09-18","open":14875,"high":14985,"low":14795,"close":14985,"volume":12},{"date":"2025-09-19","open":14965,"high":14970,"low":14900,"close":14970,"volume":6},{"date":"2025-09-22","open":15030,"high":15045,"low":14980,"close":15045,"volume":5},{"date":"2025-09-23","open":15140,"high":15140,"low":15040,"close":15110,"volume":58},{"date":"2025-09-24","open":15145,"high":15145,"low":15015,"close":15095,"volume":41},{"date":"2025-09-25","open":15055,"high":15085,"low":14997,"close":15085,"volume":5},{"date":"2025-09-26","open":14900,"high":14900,"low":14650,"close":14690,"volume":4},{"date":"2025-09-29","open":14845,"high":14945,"low":14845,"close":14945,"volume":4},{"date":"2025-09-30","open":15010,"high":15010,"low":14910,"close":14960,"volume":4},{"date":"2025-10-01","open":15025,"high":15060,"low":15000,"close":15060,"volume":4},{"date":"2025-10-02","open":15390,"high":15390,"low":15225,"close":15385,"volume":9},{"date":"2025-10-10","open":15570,"high":15585,"low":15395,"close":15585,"volume":17},{"date":"2025-10-13","open":15320,"high":15365,"low":15220,"close":15325,"volume":476},{"date":"2025-10-14","open":15470,"high":15470,"low":15020,"close":15115,"volume":7},{"date":"2025-10-15","open":15200,"high":15500,"low":15200,"close":15500,"volume":9},{"date":"2025-10-16","open":15580,"high":15795,"low":15580,"close":15795,"volume":9},{"date":"2025-10-17","open":15730,"high":15905,"low":15700,"close":15810,"volume":265},{"date":"2025-10-20","open":15965,"high":16135,"low":15810,"close":16135,"volume":19},{"date":"2025-10-21","open":16340,"high":16415,"low":16140,"close":16180,"volume":13},{"date":"2025-10-22","open":16290,"high":16450,"low":16190,"close":16450,"volume":15},{"date":"2025-10-23","open":16290,"high":16405,"low":16290,"close":16340,"volume":5},{"date":"2025-10-24","open":16545,"high":16545,"low":16410,"close":16500,"volume":4},{"date":"2025-10-27","open":16785,"high":17005,"low":16665,"close":17005,"volume":18},{"date":"2025-10-28","open":16910,"high":16915,"low":16785,"close":16915,"volume":21},{"date":"2025-10-29","open":17150,"high":17220,"low":16980,"close":17220,"volume":20},{"date":"2025-10-30","open":17455,"high":17455,"low":17185,"close":17185,"volume":29},{"date":"2025-10-31","open":17110,"high":17310,"low":17110,"close":17310,"volume":19},{"date":"2025-11-03","open":17405,"high":17840,"low":17405,"close":17840,"volume":24,"rsi_14":92.64,"sma_20":16180.75,"sma_60":14836.17,"sma_120":13870.08},{"date":"2025-11-04","open":17795,"high":17795,"low":17435,"close":17510,"volume":39,"rsi_14":82.01,"sma_20":16308.25,"sma_60":14898.08,"sma_120":13919.92},{"date":"2025-11-05","open":17270,"high":17270,"low":16580,"close":17000,"volume":40,"rsi_14":67.96,"sma_20":16405.25,"sma_60":14948.25,"sma_120":13964.88},{"date":"2025-11-06","open":17380,"high":17380,"low":16840,"close":16990,"volume":10,"rsi_14":67.61,"sma_20":16485.5,"sma_60":14999.58,"sma_120":14009.21},{"date":"2025-11-07","open":16760,"high":16760,"low":16370,"close":16635,"volume":24,"rsi_14":57.4,"sma_20":16538.0,"sma_60":15043.0,"sma_120":14050.67},{"date":"2025-11-10","open":16740,"high":17045,"low":16740,"close":17045,"volume":19,"rsi_14":61.55,"sma_20":16624.0,"sma_60":15096.33,"sma_120":14094.96},{"date":"2025-11-11","open":17240,"high":17390,"low":17005,"close":17140,"volume":12,"rsi_14":59.66,"sma_20":16725.25,"sma_60":15151.33,"sma_120":14140.12},{"date":"2025-11-12","open":17150,"high":17230,"low":17150,"close":17230,"volume":5,"rsi_14":62.54,"sma_20":16811.75,"sma_60":15207.25,"sma_120":14186.29},{"date":"2025-11-13","open":17285,"high":17415,"low":17255,"close":17415,"volume":24,"rsi_14":62.8,"sma_20":16892.75,"sma_60":15266.17,"sma_120":14234.83},{"date":"2025-11-14","open":16955,"high":17080,"low":16800,"close":16800,"volume":73,"rsi_14":47.22,"sma_20":16942.25,"sma_60":15313.5,"sma_120":14278.0},{"date":"2025-11-17","open":17170,"high":17170,"low":16985,"close":17075,"volume":16,"rsi_14":52.07,"sma_20":16989.25,"sma_60":15368.42,"sma_120":14323.0},{"date":"2025-11-18","open":17035,"high":17035,"low":16525,"close":16525,"volume":48,"rsi_14":41.56,"sma_20":17006.5,"sma_60":15416.42,"sma_120":14364.33},{"date":"2025-11-19","open":16625,"high":16625,"low":16080,"close":16445,"volume":22,"rsi_14":41.11,"sma_20":17006.25,"sma_60":15464.83,"sma_120":14406.25},{"date":"2025-11-20","open":16855,"high":16855,"low":16735,"close":16735,"volume":40,"rsi_14":43.35,"sma_20":17026.0,"sma_60":15517.5,"sma_120":14448.79},{"date":"2025-11-21","open":16105,"high":16140,"low":15895,"close":16135,"volume":46,"rsi_14":30.6,"sma_20":17007.75,"sma_60":15557.75,"sma_120":14485.88},{"date":"2025-11-24","open":16425,"high":16425,"low":16050,"close":16135,"volume":42,"rsi_14":33.09,"sma_20":16964.25,"sma_60":15596.83,"sma_120":14522.17},{"date":"2025-11-25","open":16540,"high":16540,"low":16080,"close":16120,"volume":9,"rsi_14":37.68,"sma_20":16924.5,"sma_60":15636.33,"sma_120":14557.21},{"date":"2025-11-26","open":16260,"high":16575,"low":16180,"close":16575,"volume":12,"rsi_14":44.83,"sma_20":16892.25,"sma_60":15682.42,"sma_120":14596.79},{"date":"2025-11-27","open":16575,"high":16770,"low":16575,"close":16605,"volume":13,"rsi_14":49.59,"sma_20":16863.25,"sma_60":15728.67,"sma_120":14636.17},{"date":"2025-11-28","open":16690,"high":16690,"low":16450,"close":16510,"volume":11,"rsi_14":42.07,"sma_20":16823.25,"sma_60":15776.08,"sma_120":14674.04},{"date":"2025-12-01","open":16510,"high":16680,"low":16445,"close":16490,"volume":1346,"rsi_14":40.15,"sma_20":16755.75,"sma_60":15824.58,"sma_120":14708.75},{"date":"2025-12-02","open":16595,"high":16775,"low":16595,"close":16775,"volume":73,"rsi_14":43.49,"sma_20":16719.0,"sma_60":15876.92,"sma_120":14745.33},{"date":"2025-12-03","open":16800,"high":17000,"low":16790,"close":17000,"volume":29,"rsi_14":44.13,"sma_20":16719.0,"sma_60":15929.83,"sma_120":14781.5},{"date":"2025-12-04","open":17000,"high":17070,"low":16935,"close":17070,"volume":5,"rsi_14":54.52,"sma_20":16723.0,"sma_60":15982.75,"sma_120":14817.08},{"date":"2025-12-05","open":17045,"high":17360,"low":17000,"close":17360,"volume":190,"rsi_14":54.74,"sma_20":16759.25,"sma_60":16040.75,"sma_120":14855.08},{"date":"2025-12-08","open":17445,"high":17600,"low":17325,"close":17600,"volume":23,"rsi_14":69.94,"sma_20":16787.0,"sma_60":16100.83,"sma_120":14895.92},{"date":"2025-12-09","open":17495,"high":17495,"low":17425,"close":17445,"volume":23,"rsi_14":68.05,"sma_20":16802.25,"sma_60":16156.67,"sma_120":14933.75},{"date":"2025-12-10","open":17585,"high":17585,"low":17430,"close":17430,"volume":5,"rsi_14":63.93,"sma_20":16812.25,"sma_60":16209.67,"sma_120":14971.0},{"date":"2025-12-11","open":17580,"high":17610,"low":17340,"close":17400,"volume":7,"rsi_14":82.86,"sma_20":16811.5,"sma_60":16259.75,"sma_120":15006.46},{"date":"2025-12-12","open":17400,"high":17615,"low":17400,"close":17615,"volume":6,"rsi_14":84.58,"sma_20":16852.25,"sma_60":16309.58,"sma_120":15044.04},{"date":"2025-12-15","open":17260,"high":17370,"low":17260,"close":17350,"volume":28,"rsi_14":75.73,"sma_20":16866.0,"sma_60":16355.5,"sma_120":15077.17},{"date":"2025-12-16","open":17360,"high":17360,"low":16915,"close":16970,"volume":31,"rsi_14":58.53,"sma_20":16888.25,"sma_60":16390.42,"sma_120":15108.38},{"date":"2025-12-17","open":17080,"high":17080,"low":16990,"close":17050,"volume":18,"rsi_14":59.41,"sma_20":16918.5,"sma_60":16428.67,"sma_120":15137.54},{"date":"2025-12-18","open":16830,"high":16905,"low":16630,"close":16775,"volume":19,"rsi_14":55.21,"sma_20":16920.5,"sma_60":16458.5,"sma_120":15164.42},{"date":"2025-12-19","open":17025,"high":17025,"low":16830,"close":16975,"volume":8,"rsi_14":58.9,"sma_20":16962.5,"sma_60":16491.92,"sma_120":15193.46},{"date":"2025-12-22","open":17245,"high":17245,"low":17135,"close":17205,"volume":22,"rsi_14":58.05,"sma_20":17016.0,"sma_60":16527.92,"sma_120":15225.17},{"date":"2025-12-23","open":17310,"high":17310,"low":17100,"close":17170,"volume":10,"rsi_14":53.43,"sma_20":17068.5,"sma_60":16562.25,"sma_120":15256.38},{"date":"2025-12-24","open":17300,"high":17300,"low":17095,"close":17175,"volume":11,"rsi_14":52.17,"sma_20":17098.5,"sma_60":16596.92,"sma_120":15287.38},{"date":"2025-12-26","open":17230,"high":17230,"low":17115,"close":17115,"volume":4,"rsi_14":44.39,"sma_20":17124.0,"sma_60":16630.75,"sma_120":15317.92},{"date":"2025-12-29","open":17275,"high":17625,"low":17240,"close":17625,"volume":36,"rsi_14":50.51,"sma_20":17179.75,"sma_60":16679.67,"sma_120":15351.25},{"date":"2025-12-30","open":17570,"high":17580,"low":17490,"close":17580,"volume":22,"rsi_14":52.88,"sma_20":17234.25,"sma_60":16723.58,"sma_120":15386.33},{"date":"2026-01-02","open":17630,"high":17865,"low":17630,"close":17865,"volume":35,"rsi_14":58.32,"sma_20":17288.75,"sma_60":16772.0,"sma_120":15423.62},{"date":"2026-01-05","open":18135,"high":18370,"low":18135,"close":18370,"volume":24,"rsi_14":65.7,"sma_20":17357.25,"sma_60":16827.17,"sma_120":15464.12},{"date":"2026-01-06","open":18220,"high":18590,"low":18220,"close":18590,"volume":8,"rsi_14":65.75,"sma_20":17433.25,"sma_60":16880.58,"sma_120":15505.79},{"date":"2026-01-07","open":18760,"high":18760,"low":18495,"close":18635,"volume":18,"rsi_14":72.35,"sma_20":17497.0,"sma_60":16931.42,"sma_120":15547.12},{"date":"2026-01-08","open":18675,"high":18810,"low":18625,"close":18705,"volume":12,"rsi_14":83.82,"sma_20":17552.25,"sma_60":16987.75,"sma_120":15588.0},{"date":"2026-01-09","open":18750,"high":19050,"low":18725,"close":19050,"volume":10,"rsi_14":85.34,"sma_20":17632.5,"sma_60":17053.33,"sma_120":15632.42},{"date":"2026-01-12","open":19200,"high":19200,"low":18980,"close":19095,"volume":45,"rsi_14":94.62,"sma_20":17715.75,"sma_60":17113.25,"sma_120":15676.33},{"date":"2026-01-13","open":19250,"high":19535,"low":19120,"close":19535,"volume":32,"rsi_14":95.07,"sma_20":17822.5,"sma_60":17175.58,"sma_120":15725.25},{"date":"2026-01-14","open":19550,"high":19550,"low":19400,"close":19490,"volume":165,"rsi_14":93.03,"sma_20":17916.25,"sma_60":17236.92,"sma_120":15772.42},{"date":"2026-01-15","open":19535,"high":19670,"low":19490,"close":19670,"volume":14,"rsi_14":94.64,"sma_20":18032.25,"sma_60":17295.83,"sma_120":15821.12},{"date":"2026-01-16","open":19745,"high":19745,"low":19620,"close":19670,"volume":410,"rsi_14":94.63,"sma_20":18167.25,"sma_60":17354.0,"sma_120":15868.96},{"date":"2026-01-19","open":19730,"high":20015,"low":19705,"close":20015,"volume":92,"rsi_14":97.08,"sma_20":18315.5,"sma_60":17413.42,"sma_120":15920.96},{"date":"2026-01-20","open":20015,"high":20135,"low":19820,"close":19945,"volume":55,"rsi_14":93.94,"sma_20":18474.0,"sma_60":17473.5,"sma_120":15971.92},{"date":"2026-01-21","open":19560,"high":20065,"low":19560,"close":20065,"volume":406,"rsi_14":95.76,"sma_20":18628.5,"sma_60":17532.92,"sma_120":16023.71},{"date":"2026-01-22","open":20400,"high":20400,"low":20045,"close":20230,"volume":53,"rsi_14":95.57,"sma_20":18779.75,"sma_60":17586.67,"sma_120":16075.96},{"date":"2026-01-23","open":20310,"high":20380,"low":20275,"close":20380,"volume":25,"rsi_14":94.87,"sma_20":18940.25,"sma_60":17644.42,"sma_120":16128.71},{"date":"2026-01-26","open":20425,"high":20425,"low":20285,"close":20365,"volume":24,"rsi_14":93.61,"sma_20":19099.75,"sma_60":17696.83,"sma_120":16180.88},{"date":"2026-01-27","open":20270,"high":20620,"low":20270,"close":20620,"volume":11,"rsi_14":94.21,"sma_20":19275.0,"sma_60":17754.08,"sma_120":16234.25},{"date":"2026-01-28","open":20875,"high":20900,"low":20790,"close":20840,"volume":184,"rsi_14":94.57,"sma_20":19435.75,"sma_60":17812.92,"sma_120":16289.79},{"date":"2026-01-29","open":21055,"high":21165,"low":20890,"close":21165,"volume":8,"rsi_14":94.53,"sma_20":19615.0,"sma_60":17868.33,"sma_120":16352.25},{"date":"2026-01-30","open":21170,"high":21220,"low":21080,"close":21080,"volume":60,"rsi_14":91.1,"sma_20":19775.75,"sma_60":17927.83,"sma_120":16412.96},{"date":"2026-02-02","open":20830,"high":20975,"low":20020,"close":20150,"volume":16,"rsi_14":60.59,"sma_20":19864.75,"sma_60":17980.33,"sma_120":16464.29},{"date":"2026-02-03","open":20585,"high":21240,"low":20585,"close":21240,"volume":14,"rsi_14":72.15,"sma_20":19997.25,"sma_60":18051.17,"sma_120":16525.38},{"date":"2026-02-04","open":21215,"high":21355,"low":21215,"close":21310,"volume":34,"rsi_14":71.35,"sma_20":20131.0,"sma_60":18129.08,"sma_120":16586.04},{"date":"2026-02-05","open":21120,"high":21120,"low":20490,"close":20490,"volume":7,"rsi_14":58.8,"sma_20":20220.25,"sma_60":18186.5,"sma_120":16641.42},{"date":"2026-02-06","open":19920,"high":20155,"low":19470,"close":20155,"volume":7570,"rsi_14":51.51,"sma_20":20275.5,"sma_60":18236.75,"sma_120":16694.04},{"date":"2026-02-09","open":20850,"high":20850,"low":20675,"close":20735,"volume":5,"rsi_14":57.66,"sma_20":20357.5,"sma_60":18295.17,"sma_120":16751.21},{"date":"2026-02-10","open":20975,"high":20975,"low":20600,"close":20685,"volume":4,"rsi_14":56.09,"sma_20":20415.0,"sma_60":18349.67,"sma_120":16807.92},{"date":"2026-02-11","open":20755,"high":20905,"low":20730,"close":20905,"volume":26,"rsi_14":56.56,"sma_20":20485.75,"sma_60":18418.08,"sma_120":16865.79},{"date":"2026-02-12","open":20920,"high":21070,"low":20920,"close":21070,"volume":18,"rsi_14":56.69,"sma_20":20555.75,"sma_60":18484.67,"sma_120":16926.54},{"date":"2026-02-13","open":21130,"high":21130,"low":20870,"close":20970,"volume":1027,"rsi_14":55.77,"sma_20":20620.75,"sma_60":18558.75,"sma_120":16987.58},{"date":"2026-02-19","open":21440,"high":21510,"low":21230,"close":21510,"volume":37,"rsi_14":58.05,"sma_20":20695.5,"sma_60":18643.17,"sma_120":17054.0},{"date":"2026-02-20","open":21725,"high":21790,"low":21715,"close":21790,"volume":13,"rsi_14":58.5,"sma_20":20787.75,"sma_60":18727.42,"sma_120":17122.46},{"date":"2026-02-23","open":22215,"high":22215,"low":21970,"close":22045,"volume":34,"rsi_14":57.97,"sma_20":20886.75,"sma_60":18825.92,"sma_120":17191.83},{"date":"2026-02-24","open":22185,"high":22475,"low":22020,"close":22430,"volume":387,"rsi_14":61.6,"sma_20":20996.75,"sma_60":18930.83,"sma_120":17263.83},{"date":"2026-02-25","open":22720,"high":23030,"low":22530,"close":22845,"volume":218,"rsi_14":75.4,"sma_20":21120.0,"sma_60":19042.92,"sma_120":17339.62},{"date":"2026-02-26","open":23140,"high":23935,"low":23020,"close":23935,"volume":142,"rsi_14":75.4,"sma_20":21298.5,"sma_60":19165.58,"sma_120":17424.0},{"date":"2026-02-27","open":23640,"high":24085,"low":23620,"close":23915,"volume":204,"rsi_14":74.79,"sma_20":21463.25,"sma_60":19287.42,"sma_120":17508.04},{"date":"2026-03-03","open":23735,"high":23780,"low":22570,"close":22570,"volume":81,"rsi_14":67.99,"sma_20":21549.75,"sma_60":19388.42,"sma_120":17582.25},{"date":"2026-03-04","open":21990,"high":22130,"low":20375,"close":20375,"volume":249,"rsi_14":51.44,"sma_20":21510.25,"sma_60":19453.17,"sma_120":17638.88},{"date":"2026-03-05","open":21885,"high":21990,"low":21570,"close":21815,"volume":11,"rsi_14":56.35,"sma_20":21547.0,"sma_60":19537.17,"sma_120":17707.04},{"date":"2026-03-06","open":21765,"high":22185,"low":21350,"close":22185,"volume":17,"rsi_14":58.5,"sma_20":21648.75,"sma_60":19623.58,"sma_120":17776.71},{"date":"2026-03-09","open":21145,"high":21145,"low":20475,"close":21005,"volume":46,"rsi_14":50.51,"sma_20":21637.0,"sma_60":19689.17,"sma_120":17835.96},{"date":"2026-03-10","open":21675,"high":21890,"low":21575,"close":21625,"volume":338,"rsi_14":52.71,"sma_20":21652.75,"sma_60":19760.25,"sma_120":17900.5},{"date":"2026-03-11","open":22215,"high":22280,"low":21625,"close":21700,"volume":187,"rsi_14":53.57,"sma_20":21713.25,"sma_60":19828.58,"sma_120":17964.71},{"date":"2026-03-12","open":21805,"high":21900,"low":21665,"close":21900,"volume":30,"rsi_14":51.98,"sma_20":21800.5,"sma_60":19902.83,"sma_120":18029.75},{"date":"2026-03-13","open":21195,"high":21615,"low":21155,"close":21425,"volume":353,"rsi_14":48.19,"sma_20":21835.0,"sma_60":19969.42,"sma_120":18089.54},{"date":"2026-03-16","open":21610,"high":21645,"low":21340,"close":21645,"volume":228,"rsi_14":48.01,"sma_20":21883.0,"sma_60":20040.17,"sma_120":18149.96},{"date":"2026-03-17","open":22210,"high":22210,"low":21635,"close":21635,"volume":52,"rsi_14":45.88,"sma_20":21919.5,"sma_60":20107.17,"sma_120":18208.38},{"date":"2026-03-18","open":22210,"high":22445,"low":22210,"close":22445,"volume":33,"rsi_14":48.01,"sma_20":21988.25,"sma_60":20192.08,"sma_120":18273.79},{"date":"2026-03-19","open":22110,"high":22110,"low":21950,"close":22110,"volume":5,"rsi_14":40.18,"sma_20":22045.25,"sma_60":20277.75,"sma_120":18334.08},{"date":"2026-03-20","open":22160,"high":22160,"low":21920,"close":22025,"volume":9,"rsi_14":39.9,"sma_20":22071.0,"sma_60":20360.67,"sma_120":18394.67},{"date":"2026-03-23","open":21300,"high":21300,"low":20710,"close":20720,"volume":34,"rsi_14":40.08,"sma_20":22017.5,"sma_60":20426.42,"sma_120":18442.46},{"date":"2026-03-24","open":21575,"high":21575,"low":21135,"close":21450,"volume":291,"rsi_14":56.84,"sma_20":21987.75,"sma_60":20501.0,"sma_120":18496.46},{"date":"2026-03-25","open":21885,"high":22015,"low":21750,"close":21910,"volume":182,"rsi_14":50.69,"sma_20":21961.75,"sma_60":20579.42,"sma_120":18553.67},{"date":"2026-03-26","open":21790,"high":21790,"low":21195,"close":21195,"volume":10,"rsi_14":43.14,"sma_20":21879.25,"sma_60":20646.5,"sma_120":18604.38},{"date":"2026-03-27","open":20880,"high":21300,"low":20830,"close":21300,"volume":13,"rsi_14":52.4,"sma_20":21747.5,"sma_60":20715.25,"sma_120":18656.08},{"date":"2026-03-30","open":20405,"high":20670,"low":20405,"close":20535,"volume":18,"rsi_14":41.34,"sma_20":21578.5,"sma_60":20772.25,"sma_120":18701.5},{"date":"2026-03-31","open":20310,"high":20410,"low":19750,"close":19895,"volume":12,"rsi_14":36.83,"sma_20":21444.75,"sma_60":20810.08,"sma_120":18744.88},{"date":"2026-04-01","open":20830,"high":21385,"low":20830,"close":21225,"volume":42,"rsi_14":45.77,"sma_20":21487.25,"sma_60":20870.83,"sma_120":18797.21},{"date":"2026-04-02","open":21845,"high":21845,"low":20450,"close":20700,"volume":22,"rsi_14":45.49,"sma_20":21431.5,"sma_60":20918.08,"sma_120":18845.04},{"date":"2026-04-03","open":21140,"high":21140,"low":20915,"close":21025,"volume":3741,"rsi_14":46.19,"sma_20":21373.5,"sma_60":20962.33,"sma_120":18894.75},{"date":"2026-04-06","open":21075,"high":21175,"low":20930,"close":21145,"volume":3728,"rsi_14":47.03,"sma_20":21380.5,"sma_60":21004.92,"sma_120":18942.75},{"date":"2026-04-07","open":21335,"high":21510,"low":21315,"close":21405,"volume":14,"rsi_14":43.25,"sma_20":21369.5,"sma_60":21051.08,"sma_120":18991.25},{"date":"2026-04-08","open":22045,"high":22405,"low":22015,"close":22405,"volume":15,"rsi_14":51.76,"sma_20":21404.75,"sma_60":21112.75,"sma_120":19050.25},{"date":"2026-04-09","open":22300,"high":22300,"low":21930,"close":22120,"volume":30,"rsi_14":50.55,"sma_20":21415.75,"sma_60":21163.92,"sma_120":19108.62},{"date":"2026-04-10","open":22410,"high":22410,"low":22315,"close":22395,"volume":3708,"rsi_14":61.11,"sma_20":21464.25,"sma_60":21218.92,"sma_120":19166.08},{"date":"2026-04-13","open":21995,"high":22225,"low":21995,"close":22225,"volume":7,"rsi_14":55.56,"sma_20":21493.25,"sma_60":21263.75,"sma_120":19219.67},{"date":"2026-04-14","open":22715,"high":22750,"low":22445,"close":22680,"volume":3985,"rsi_14":55.52,"sma_20":21545.5,"sma_60":21316.92,"sma_120":19276.92},{"date":"2026-04-15","open":23185,"high":23265,"low":23050,"close":23130,"volume":49,"rsi_14":64.43,"sma_20":21579.75,"sma_60":21374.58,"sma_120":19335.21},{"date":"2026-04-16","open":23415,"high":23545,"low":23400,"close":23545,"volume":12,"rsi_14":66.0,"sma_20":21651.5,"sma_60":21439.17,"sma_120":19396.58},{"date":"2026-04-17","open":23580,"high":23580,"low":23355,"close":23390,"volume":3,"rsi_14":72.29,"sma_20":21719.75,"sma_60":21495.42,"sma_120":19454.42},{"date":"2026-04-20","open":23555,"high":23555,"low":23435,"close":23520,"volume":7,"rsi_14":80.75,"sma_20":21859.75,"sma_60":21555.0,"sma_120":19514.25},{"date":"2026-04-21","open":23740,"high":24105,"low":23740,"close":24105,"volume":8,"rsi_14":77.96,"sma_20":21992.5,"sma_60":21622.33,"sma_120":19577.62},{"date":"2026-04-22","open":24200,"high":24285,"low":23990,"close":24285,"volume":40,"rsi_14":87.3,"sma_20":22111.25,"sma_60":21689.92,"sma_120":19638.29},{"date":"2026-04-23","open":24530,"high":24530,"low":24095,"close":24235,"volume":5,"rsi_14":85.43,"sma_20":22263.25,"sma_60":21754.17,"sma_120":19699.29},{"date":"2026-04-24","open":24350,"high":24350,"low":24120,"close":24215,"volume":5,"rsi_14":84.65,"sma_20":22409.0,"sma_60":21818.33,"sma_120":19757.58},{"date":"2026-04-27","open":24395,"high":24570,"low":24305,"close":24570,"volume":17,"rsi_14":84.97,"sma_20":22610.75,"sma_60":21884.17,"sma_120":19819.12},{"date":"2026-04-28","open":24760,"high":24980,"low":24705,"close":24820,"volume":128,"rsi_14":81.99,"sma_20":22857.0,"sma_60":21950.5,"sma_120":19881.71},{"date":"2026-04-29","open":24810,"high":24925,"low":24715,"close":24925,"volume":30,"rsi_14":89.01,"sma_20":23042.0,"sma_60":22013.17,"sma_120":19940.75},{"date":"2026-04-30","open":25055,"high":25055,"low":24460,"close":24520,"volume":109,"rsi_14":78.52,"sma_20":23233.0,"sma_60":22070.5,"sma_120":19999.17},{"date":"2026-05-04","open":25110,"high":25390,"low":24885,"close":25390,"volume":31,"rsi_14":85.76,"sma_20":23451.25,"sma_60":22157.83,"sma_120":20069.08},{"date":"2026-05-06","open":26115,"high":26320,"low":25880,"close":26315,"volume":625,"rsi_14":87.13,"sma_20":23709.75,"sma_60":22242.42,"sma_120":20146.79},{"date":"2026-05-07","open":26485,"high":26490,"low":26020,"close":26135,"volume":42,"rsi_14":82.49,"sma_20":23946.25,"sma_60":22322.83,"sma_120":20225.96},{"date":"2026-05-08","open":26105,"high":26625,"low":25880,"close":26625,"volume":26,"rsi_14":82.77,"sma_20":24157.25,"sma_60":22425.08,"sma_120":20305.79},{"date":"2026-05-11","open":27460,"high":27580,"low":27225,"close":27575,"volume":1097,"rsi_14":88.08,"sma_20":24430.0,"sma_60":22548.75,"sma_120":20392.75},{"date":"2026-05-12","open":28130,"high":28130,"low":26725,"close":26870,"volume":790,"rsi_14":77.59,"sma_20":24653.75,"sma_60":22651.0,"sma_120":20473.08},{"date":"2026-05-13","open":26790,"high":28015,"low":26525,"close":28015,"volume":96,"rsi_14":79.49,"sma_20":24943.25,"sma_60":22773.17,"sma_120":20561.42},{"date":"2026-05-14","open":28180,"high":28385,"low":27950,"close":28135,"volume":2866,"rsi_14":79.3,"sma_20":25216.0,"sma_60":22893.67,"sma_120":20655.88},{"date":"2026-05-15","open":28585,"high":28865,"low":26745,"close":26820,"volume":666,"rsi_14":66.5,"sma_20":25400.5,"sma_60":22989.5,"sma_120":20737.08},{"date":"2026-05-18","open":26765,"high":26915,"low":25880,"close":26915,"volume":120,"rsi_14":67.07,"sma_20":25569.0,"sma_60":23088.58,"sma_120":20823.67},{"date":"2026-05-19","open":26605,"high":26605,"low":25610,"close":26035,"volume":511,"rsi_14":58.68,"sma_20":25701.25,"sma_60":23164.0,"sma_120":20903.58},{"date":"2026-05-20","open":26090,"high":26090,"low":25130,"close":25430,"volume":385,"rsi_14":53.47,"sma_20":25796.75,"sma_60":23224.67,"sma_120":20976.04},{"date":"2026-05-21","open":26690,"high":27805,"low":26690,"close":27805,"volume":29,"rsi_14":63.02,"sma_20":25981.75,"sma_60":23320.67,"sma_120":21073.29},{"date":"2026-05-22","open":27940,"high":28070,"low":27800,"close":28070,"volume":116,"rsi_14":66.25,"sma_20":26171.0,"sma_60":23414.67,"sma_120":21172.75},{"date":"2026-05-26","open":28630,"high":29110,"low":28630,"close":28820,"volume":50,"rsi_14":65.88,"sma_20":26400.25,"sma_60":23514.25,"sma_120":21278.58},{"date":"2026-05-27","open":29880,"high":30150,"low":29560,"close":29560,"volume":158,"rsi_14":65.28,"sma_20":26667.5,"sma_60":23608.0,"sma_120":21386.79},{"date":"2026-05-28","open":29505,"high":29625,"low":29355,"close":29565,"volume":11,"rsi_14":66.43,"sma_20":26917.25,"sma_60":23702.17,"sma_120":21494.79},{"date":"2026-05-29","open":30245,"high":31360,"low":30245,"close":31360,"volume":55,"rsi_14":70.16,"sma_20":27244.25,"sma_60":23848.67,"sma_120":21618.54},{"date":"2026-06-01","open":31750,"high":32700,"low":31450,"close":32365,"volume":2554,"rsi_14":70.3,"sma_20":27616.25,"sma_60":24048.5,"sma_120":21750.83},{"date":"2026-06-02","open":32460,"high":32460,"low":30630,"close":31735,"volume":653,"rsi_14":70.75,"sma_20":27977.0,"sma_60":24213.83,"sma_120":21875.5},{"date":"2026-06-04","open":30920,"high":31120,"low":30610,"close":30720,"volume":101,"rsi_14":61.66,"sma_20":28243.5,"sma_60":24356.08,"sma_120":21989.83},{"date":"2026-06-05","open":29755,"high":29755,"low":28600,"close":29380,"volume":2018,"rsi_14":54.86,"sma_20":28396.75,"sma_60":24495.67,"sma_120":22092.42},{"date":"2026-06-08","open":27900,"high":28090,"low":27035,"close":27980,"volume":3700,"rsi_14":54.5,"sma_20":28489.0,"sma_60":24601.58,"sma_120":22180.92},{"date":"2026-06-09","open":28260,"high":28505,"low":27160,"close":28430,"volume":97,"rsi_14":55.71,"sma_20":28579.25,"sma_60":24713.75,"sma_120":22271.17},{"date":"2026-06-10","open":28310,"high":28310,"low":26700,"close":27415,"volume":143,"rsi_14":55.15,"sma_20":28571.25,"sma_60":24805.67,"sma_120":22354.25},{"date":"2026-06-11","open":26490,"high":27525,"low":26195,"close":27525,"volume":10,"rsi_14":58.12,"sma_20":28604.0,"sma_60":24907.33,"sma_120":22438.38},{"date":"2026-06-12","open":29095,"high":29650,"low":28530,"close":28655,"volume":42,"rsi_14":53.65,"sma_20":28636.0,"sma_60":25024.17,"sma_120":22532.17},{"date":"2026-06-15","open":29850,"high":29960,"low":29700,"close":29960,"volume":24,"rsi_14":57.45,"sma_20":28727.25,"sma_60":25162.92,"sma_120":22635.04},{"date":"2026-06-16","open":30370,"high":30520,"low":30105,"close":30355,"volume":45,"rsi_14":56.22,"sma_20":28904.0,"sma_60":25294.75,"sma_120":22743.42},{"date":"2026-06-17","open":30130,"high":30770,"low":29940,"close":30770,"volume":113,"rsi_14":55.04,"sma_20":29096.75,"sma_60":25439.08,"sma_120":22858.42},{"date":"2026-06-18","open":30870,"high":31120,"low":30755,"close":30970,"volume":164,"rsi_14":55.76,"sma_20":29343.5,"sma_60":25588.17,"sma_120":22974.42},{"date":"2026-06-19","open":31575,"high":31580,"low":30260,"close":30735,"volume":144,"rsi_14":47.06,"sma_20":29608.75,"sma_60":25755.08,"sma_120":23090.75},{"date":"2026-06-22","open":30665,"high":30960,"low":30545,"close":30960,"volume":52,"rsi_14":42.88,"sma_20":29766.5,"sma_60":25913.58,"sma_120":23207.29},{"date":"2026-06-23","open":30635,"high":30635,"low":27685,"close":27685,"volume":788,"rsi_14":33.81,"sma_20":29747.25,"sma_60":26009.83,"sma_120":23294.62},{"date":"2026-06-24","open":28645,"high":28900,"low":28585,"close":28585,"volume":27,"rsi_14":41.39,"sma_20":29735.5,"sma_60":26133.0,"sma_120":23389.75},{"date":"2026-06-25","open":29915,"high":29915,"low":29375,"close":29700,"volume":2053,"rsi_14":51.31,"sma_20":29742.5,"sma_60":26273.0,"sma_120":23494.12},{"date":"2026-06-26","open":29420,"high":29420,"low":27535,"close":28075,"volume":10,"rsi_14":50.38,"sma_20":29668.0,"sma_60":26398.67,"sma_120":23585.46},{"date":"2026-06-29","open":27555,"high":28350,"low":27530,"close":28095,"volume":13,"rsi_14":48.6,"sma_20":29504.75,"sma_60":26535.33,"sma_120":23672.71},{"date":"2026-06-30","open":28415,"high":28510,"low":27995,"close":28450,"volume":8,"rsi_14":54.58,"sma_20":29309.0,"sma_60":26655.75,"sma_120":23763.29},{"date":"2026-07-01","open":28720,"high":28720,"low":27900,"close":27995,"volume":23,"rsi_14":52.02,"sma_20":29122.0,"sma_60":26777.33,"sma_120":23847.71},{"date":"2026-07-02","open":26680,"high":27245,"low":26295,"close":26295,"volume":105,"rsi_14":40.34,"sma_20":28900.75,"sma_60":26865.17,"sma_120":23913.75},{"date":"2026-07-03","open":25685,"high":27330,"low":25355,"close":27330,"volume":218,"rsi_14":39.0,"sma_20":28798.25,"sma_60":26968.25,"sma_120":23986.58},{"date":"2026-07-06","open":27330,"high":27755,"low":26680,"close":26975,"volume":3678,"rsi_14":35.81,"sma_20":28748.0,"sma_60":27061.08,"sma_120":24056.08},{"date":"2026-07-07","open":26245,"high":26245,"low":25105,"close":26025,"volume":10,"rsi_14":30.94,"sma_20":28627.75,"sma_60":27121.42,"sma_120":24117.08},{"date":"2026-07-08","open":25405,"high":26105,"low":24525,"close":24785,"volume":53,"rsi_14":27.07,"sma_20":28496.25,"sma_60":27165.83,"sma_120":24164.88},{"date":"2026-07-09","open":25135,"high":25135,"low":25130,"close":25130,"volume":14,"rsi_14":29.39,"sma_20":28376.5,"sma_60":27211.42,"sma_120":24215.17},{"date":"2026-07-10","open":24960,"high":25420,"low":24960,"close":25135,"volume":3995,"rsi_14":28.22,"sma_20":28200.5,"sma_60":27259.92,"sma_120":24261.83},{"date":"2026-07-13","open":25005,"high":25005,"low":22995,"close":23235,"volume":51,"rsi_14":31.46,"sma_20":27864.25,"sma_60":27269.17,"sma_120":24293.04},{"date":"2026-07-14","open":23125,"high":23125,"low":22445,"close":22915,"volume":2140,"rsi_14":25.18,"sma_20":27492.25,"sma_60":27265.58,"sma_120":24320.08},{"date":"2026-07-15","open":24270,"high":24525,"low":24270,"close":24410,"volume":23,"rsi_14":27.58,"sma_20":27174.25,"sma_60":27280.0,"sma_120":24359.58},{"date":"2026-07-16","open":23350,"high":23350,"low":22785,"close":23105,"volume":9,"rsi_14":28.35,"sma_20":26781.0,"sma_60":27275.25,"sma_120":24385.33},{"date":"2026-07-20","open":22245,"high":22350,"low":21895,"close":22110,"volume":5,"rsi_14":25.97,"sma_20":26349.75,"sma_60":27251.75,"sma_120":24403.38},{"date":"2026-07-21","open":22290,"high":22665,"low":22290,"close":22505,"volume":91,"rsi_14":26.21,"sma_20":25927.0,"sma_60":27225.08,"sma_120":24423.71},{"date":"2026-07-22","open":23745,"high":23985,"low":22920,"close":23020,"volume":45,"rsi_14":30.19,"sma_20":25693.75,"sma_60":27204.0,"sma_120":24446.96},{"date":"2026-07-23","open":23515,"high":24130,"low":23515,"close":24130,"volume":2004,"rsi_14":40.95,"sma_20":25471.0,"sma_60":27202.25,"sma_120":24478.21},{"date":"2026-07-24","open":23520,"high":23520,"low":22555,"close":22740,"volume":36,"rsi_14":31.37,"sma_20":25123.0,"sma_60":27177.67,"sma_120":24498.0},{"date":"2026-07-27","open":23085,"high":23085,"low":22730,"close":22885,"volume":4,"rsi_14":33.11,"sma_20":24863.5,"sma_60":27149.58,"sma_120":24516.88},{"date":"2026-07-28","open":21610,"high":21610,"low":20575,"close":20710,"volume":7,"rsi_14":30.07,"sma_20":24494.25,"sma_60":27081.08,"sma_120":24515.79},{"date":"2026-07-29","open":20655,"high":20655,"low":19570,"close":19570,"volume":18,"rsi_14":30.3,"sma_20":24050.25,"sma_60":26991.83,"sma_120":24502.5},{"date":"2026-07-30","open":19655,"high":19655,"low":19090,"close":19090,"volume":4,"rsi_14":27.41,"sma_20":23605.0,"sma_60":26901.33,"sma_120":24485.92},{"date":"2026-07-31","open":21640,"high":22440,"low":21640,"close":22440,"volume":6,"rsi_14":41.94,"sma_20":23412.25,"sma_60":26852.17,"sma_120":24505.0},{"date":"2026-08-03","open":21660,"high":21660,"low":21290,"close":21530,"volume":4643,"rsi_14":44.58,"sma_20":23122.25,"sma_60":26772.42,"sma_120":24507.42},{"date":"2026-08-04","open":21755,"high":22055,"low":21755,"close":22055,"volume":4,"rsi_14":47.3,"sma_20":22876.25,"sma_60":26704.42,"sma_120":24513.62},{"date":"2026-08-05","open":22875,"high":22895,"low":22815,"close":22895,"volume":220,"rsi_14":45.04,"sma_20":22719.75,"sma_60":26642.25,"sma_120":24533.67},{"date":"2026-08-06","open":21870,"high":22125,"low":21870,"close":22125,"volume":6,"rsi_14":46.68,"sma_20":22586.75,"sma_60":26551.42,"sma_120":24550.08},{"date":"2026-08-07","open":22370,"high":22370,"low":21780,"close":22035,"volume":10,"rsi_14":49.73,"sma_20":22432.0,"sma_60":26470.83,"sma_120":24560.92},{"date":"2026-08-10","open":22175,"high":22340,"low":22175,"close":22340,"volume":16,"rsi_14":49.4,"sma_20":22292.25,"sma_60":26376.25,"sma_120":24574.71},{"date":"2026-08-11","open":22160,"high":22380,"low":22160,"close":22330,"volume":7,"rsi_14":47.39,"sma_20":22247.0,"sma_60":26279.5,"sma_120":24586.58},{"date":"2026-08-12","open":22610,"high":23085,"low":22610,"close":23085,"volume":18,"rsi_14":45.94,"sma_20":22255.5,"sma_60":26217.25,"sma_120":24603.38},{"date":"2026-08-13","open":23695,"high":23945,"low":23655,"close":23910,"volume":506,"rsi_14":54.75,"sma_20":22230.5,"sma_60":26167.17,"sma_120":24627.88},{"date":"2026-08-14","open":24155,"high":24510,"low":24155,"close":24510,"volume":29,"rsi_14":56.36,"sma_20":22300.75,"sma_60":26141.75,"sma_120":24652.88},{"date":"2026-08-18","open":24860,"high":24955,"low":23750,"close":23955,"volume":150,"rsi_14":64.55,"sma_20":22393.0,"sma_60":26117.17,"sma_120":24670.92},{"date":"2026-08-19","open":22915,"high":23070,"low":22760,"close":23070,"volume":4,"rsi_14":66.06,"sma_20":22421.25,"sma_60":26038.25,"sma_120":24679.46},{"date":"2026-08-20","open":23480,"high":23985,"low":23480,"close":23985,"volume":52,"rsi_14":71.59,"sma_20":22469.5,"sma_60":25970.17,"sma_120":24692.42},{"date":"2026-08-21","open":23405,"high":23715,"low":23405,"close":23715,"volume":4,"rsi_14":57.72,"sma_20":22448.75,"sma_60":25885.08,"sma_120":24699.67},{"date":"2026-08-24","open":23745,"high":23745,"low":23460,"close":23460,"volume":2,"rsi_14":62.7,"sma_20":22484.75,"sma_60":25783.42,"sma_120":24695.71},{"date":"2026-08-25","open":22760,"high":23375,"low":22760,"close":23305,"volume":137,"rsi_14":58.64,"sma_20":22505.75,"sma_60":25679.08,"sma_120":24690.62},{"date":"2026-08-26","open":23435,"high":23645,"low":23435,"close":23530,"volume":12,"rsi_14":54.8,"sma_20":22646.75,"sma_60":25548.58,"sma_120":24698.62},{"date":"2026-08-27","open":23960,"high":23960,"low":23650,"close":23680,"volume":16,"rsi_14":62.97,"sma_20":22852.25,"sma_60":25403.83,"sma_120":24726.17},{"date":"2026-08-28","open":23685,"high":23685,"low":23475,"close":23610,"volume":4,"rsi_14":63.18,"sma_20":23078.25,"sma_60":25268.42,"sma_120":24741.12},{"date":"2026-08-31","open":23080,"high":23710,"low":23080,"close":23710,"volume":5,"rsi_14":61.87,"sma_20":23141.75,"sma_60":25151.58,"sma_120":24753.83},{"date":"2026-09-01","open":23555,"high":23555,"low":23350,"close":23490,"volume":4,"rsi_14":59.7,"sma_20":23239.75,"sma_60":25053.42,"sma_120":24774.54},{"date":"2026-09-02","open":22770,"high":22885,"low":22475,"close":22605,"volume":20,"rsi_14":46.07,"sma_20":23267.25,"sma_60":24963.83,"sma_120":24782.71},{"date":"2026-09-03","open":22780,"high":22780,"low":22480,"close":22605,"volume":14,"rsi_14":37.65,"sma_20":23252.75,"sma_60":24866.75,"sma_120":24790.25},{"date":"2026-09-04","open":22780,"high":22780,"low":22780,"close":22780,"volume":1,"rsi_14":32.2,"sma_20":23285.5,"sma_60":24789.5,"sma_120":24797.58},{"date":"2026-09-07","open":23570,"high":23615,"low":23465,"close":23555,"volume":35,"rsi_14":46.06,"sma_20":23361.5,"sma_60":24723.33,"sma_120":24815.33},{"date":"2026-09-08","open":23875,"high":23875,"low":23420,"close":23495,"volume":4,"rsi_14":54.99,"sma_20":23419.25,"sma_60":24637.33,"sma_120":24830.75},{"date":"2026-09-09","open":23500,"high":23875,"low":23500,"close":23875,"volume":4,"rsi_14":48.52,"sma_20":23496.5,"sma_60":24535.92,"sma_120":24849.42},{"date":"2026-09-10","open":23795,"high":23850,"low":23745,"close":23850,"volume":4,"rsi_14":51.94,"sma_20":23534.75,"sma_60":24427.5,"sma_120":24861.12},{"date":"2026-09-11","open":23120,"high":23460,"low":23120,"close":23460,"volume":10,"rsi_14":50.0,"sma_20":23512.25,"sma_60":24305.67,"sma_120":24872.38},{"date":"2026-09-14","open":22745,"high":22805,"low":22640,"close":22805,"volume":4,"rsi_14":43.92,"sma_20":23427.0,"sma_60":24169.58,"sma_120":24878.88},{"date":"2026-09-15","open":22715,"high":22760,"low":22450,"close":22655,"volume":6,"rsi_14":39.16,"sma_20":23362.0,"sma_60":24034.92,"sma_120":24895.0},{"date":"2026-09-16","open":22540,"high":22840,"low":22540,"close":22840,"volume":6,"rsi_14":39.68,"sma_20":23350.5,"sma_60":23899.58,"sma_120":24906.58},{"date":"2026-09-17","open":22970,"high":22970,"low":22855,"close":22855,"volume":4,"rsi_14":40.6,"sma_20":23294.0,"sma_60":23819.08,"sma_120":24914.46},{"date":"2026-09-18","open":23350,"high":23400,"low":23245,"close":23400,"volume":7,"rsi_14":46.52,"sma_20":23278.25,"sma_60":23732.67,"sma_120":24932.83},{"date":"2026-09-21","open":23500,"high":23500,"low":23350,"close":23500,"volume":4,"rsi_14":50.12,"sma_20":23280.25,"sma_60":23629.33,"sma_120":24951.17},{"date":"2026-09-22","open":23915,"high":23915,"low":23490,"close":23600,"volume":14,"rsi_14":63.99,"sma_20":23295.0,"sma_60":23554.75,"sma_120":24976.71},{"date":"2026-09-23","open":23900,"high":23900,"low":23420,"close":23600,"volume":17,"rsi_14":63.99,"sma_20":23298.5,"sma_60":23479.83,"sma_120":25007.58},{"date":"2026-09-28","open":23530,"high":23570,"low":23145,"close":23220,"volume":9,"rsi_14":55.85,"sma_20":23275.5,"sma_60":23392.67,"sma_120":25024.21},{"date":"2026-09-29","open":23105,"high":23105,"low":22865,"close":22865,"volume":5,"rsi_14":39.67,"sma_20":23238.25,"sma_60":23307.17,"sma_120":25042.25},{"date":"2026-09-30","open":23345,"high":23345,"low":23020,"close":23105,"volume":12,"rsi_14":44.46,"sma_20":23208.0,"sma_60":23254.0,"sma_120":25059.58},{"date":"2026-10-01","open":22995,"high":23645,"low":22915,"close":23645,"volume":9,"rsi_14":46.88,"sma_20":23215.75,"sma_60":23192.58,"sma_120":25080.42},{"date":"2026-10-02","open":23485,"high":23790,"low":23485,"close":23790,"volume":6,"rsi_14":49.21,"sma_20":23275.0,"sma_60":23139.5,"sma_120":25100.29},{"date":"2026-10-06","open":23980,"high":23980,"low":23585,"close":23720,"volume":30,"rsi_14":53.74,"sma_20":23330.75,"sma_60":23101.08,"sma_120":25111.25},{"date":"2026-10-07","open":23475,"high":23475,"low":23025,"close":23160,"volume":15,"rsi_14":55.24,"sma_20":23349.75,"sma_60":23074.0,"sma_120":25119.92},{"date":"2026-10-08","open":23050,"high":23050,"low":22525,"close":22580,"volume":6,"rsi_14":49.02,"sma_20":23301.0,"sma_60":23031.5,"sma_120":25121.46},{"date":"2026-10-12","open":22390,"high":22390,"low":21570,"close":21690,"volume":7,"rsi_14":37.28,"sma_20":23210.75,"sma_60":22974.08,"sma_120":25117.0},{"date":"2026-10-13","open":20695,"high":20695,"low":20315,"close":20315,"volume":3,"rsi_14":28.4,"sma_20":23032.75,"sma_60":22925.42,"sma_120":25097.29},{"date":"2026-10-14","open":20695,"high":21045,"low":20695,"close":20695,"volume":10,"rsi_14":26.33,"sma_20":22875.0,"sma_60":22888.42,"sma_120":25077.0},{"date":"2026-10-15","open":19660,"high":19660,"low":18935,"close":18935,"volume":25,"rsi_14":19.05,"sma_20":22648.75,"sma_60":22797.17,"sma_120":25038.58},{"date":"2026-10-16","open":19385,"high":19885,"low":19385,"close":19700,"volume":11,"rsi_14":25.75,"sma_20":22493.5,"sma_60":22740.42,"sma_120":25007.83},{"date":"2026-10-19","open":19095,"high":20150,"low":19095,"close":20150,"volume":8,"rsi_14":29.68,"sma_20":22368.25,"sma_60":22707.75,"sma_120":24979.75},{"date":"2026-10-20","open":19875,"high":19875,"low":19075,"close":19285,"volume":6,"rsi_14":28.08,"sma_20":22190.5,"sma_60":22654.08,"sma_120":24939.58},{"date":"2026-10-21","open":19530,"high":19875,"low":19530,"close":19710,"volume":14,"rsi_14":32.56,"sma_20":22033.25,"sma_60":22598.92,"sma_120":24901.46},{"date":"2026-10-22","open":19505,"high":19505,"low":18950,"close":19090,"volume":6,"rsi_14":28.7,"sma_20":21817.75,"sma_60":22514.92,"sma_120":24858.58},{"date":"2026-10-23","open":18596,"high":18855,"low":18417,"close":18855,"volume":7,"rsi_14":23.74,"sma_20":21585.5,"sma_60":22450.17,"sma_120":24813.92}],"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":"UNICORN R&D 액티브","phase":"above-fold","symbol_resolved":true}