{"status":"ok","report":{"price_analysis":{"current":43530.0,"change_1d":-2.4,"change_7d":-7.1,"change_30d":-28.7,"high_30d":64750.0,"low_30d":42075.0,"position_in_range":6.0,"support":44342.5,"resistance":62482.5},"summary":"ACE 원자력TOP10(433500)은(는) DeepSearch 원자력 TOP 10 지수 (시장가격지수)를 추종하는 ETF입니다, 순자산 2,446억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 16.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3460.83)가 시그널선(-2582.63)을 하회합니다(데드크로스). 현재가가 SMA20(51526)과 SMA60(53501) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 40206~62845 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 16","rsi_14":16.191191191191194,"macd":-3460.8296142927793,"macd_signal":-2582.634069810114,"sma_20":51525.5,"sma_60":53500.75,"bb_upper":62845.193414576206,"bb_lower":40205.806585423794,"atr_14":2372.8571428571427},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.11만, 기관 순매수 1.23만. 30일 누적: 외국인 4.30만, 기관 4988.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-11119.0,"institutional_flow":12266.0,"data":[{"date":"2026-10-23","foreign_net":6779.0,"institution_net":-5960.0,"retail_net":-819.0},{"date":"2026-10-22","foreign_net":-418.0,"institution_net":1196.0,"retail_net":-778.0},{"date":"2026-10-21","foreign_net":-3742.0,"institution_net":3618.0,"retail_net":124.0},{"date":"2026-10-20","foreign_net":-12371.0,"institution_net":13398.0,"retail_net":-1027.0},{"date":"2026-10-19","foreign_net":-1367.0,"institution_net":14.0,"retail_net":1353.0},{"date":"2026-10-16","foreign_net":-3650.0,"institution_net":2133.0,"retail_net":1517.0},{"date":"2026-10-15","foreign_net":14726.0,"institution_net":-8421.0,"retail_net":-6305.0},{"date":"2026-10-14","foreign_net":-7206.0,"institution_net":7365.0,"retail_net":-159.0},{"date":"2026-10-13","foreign_net":7831.0,"institution_net":-6638.0,"retail_net":-1193.0},{"date":"2026-10-12","foreign_net":4370.0,"institution_net":3170.0,"retail_net":-7540.0},{"date":"2026-10-08","foreign_net":5783.0,"institution_net":3077.0,"retail_net":-8860.0},{"date":"2026-10-07","foreign_net":-3471.0,"institution_net":29315.0,"retail_net":-25844.0},{"date":"2026-10-06","foreign_net":22611.0,"institution_net":6216.0,"retail_net":-28827.0},{"date":"2026-10-02","foreign_net":-4954.0,"institution_net":1366.0,"retail_net":3588.0},{"date":"2026-10-01","foreign_net":22867.0,"institution_net":-16855.0,"retail_net":-6012.0},{"date":"2026-09-30","foreign_net":-3675.0,"institution_net":-3050.0,"retail_net":6725.0},{"date":"2026-09-29","foreign_net":3858.0,"institution_net":-4492.0,"retail_net":634.0},{"date":"2026-09-28","foreign_net":-3676.0,"institution_net":475.0,"retail_net":3201.0},{"date":"2026-09-23","foreign_net":1303.0,"institution_net":-8316.0,"retail_net":7013.0},{"date":"2026-09-22","foreign_net":1067.0,"institution_net":3507.0,"retail_net":-4574.0},{"date":"2026-09-21","foreign_net":-3396.0,"institution_net":731.0,"retail_net":2665.0},{"date":"2026-09-18","foreign_net":5636.0,"institution_net":-4383.0,"retail_net":-1253.0},{"date":"2026-09-17","foreign_net":-720.0,"institution_net":-9515.0,"retail_net":10235.0},{"date":"2026-09-16","foreign_net":-482.0,"institution_net":11745.0,"retail_net":-11263.0},{"date":"2026-09-15","foreign_net":-1818.0,"institution_net":-3381.0,"retail_net":5199.0},{"date":"2026-09-14","foreign_net":140.0,"institution_net":1629.0,"retail_net":-1769.0},{"date":"2026-09-11","foreign_net":-2453.0,"institution_net":-3846.0,"retail_net":6299.0},{"date":"2026-09-10","foreign_net":-1625.0,"institution_net":3034.0,"retail_net":-1409.0},{"date":"2026-09-09","foreign_net":-6396.0,"institution_net":410.0,"retail_net":5986.0},{"date":"2026-09-08","foreign_net":7450.0,"institution_net":-12554.0,"retail_net":5104.0}],"periods":{"d1":{"foreign_net":6779.0,"institution_net":-5960.0,"retail_net":-819.0},"d3":{"foreign_net":2619.0,"institution_net":-1146.0,"retail_net":-1473.0},"d7":{"foreign_net":-43.0,"institution_net":5978.0,"retail_net":-5935.0},"d14":{"foreign_net":24921.0,"institution_net":49849.0,"retail_net":-74770.0},"d30":{"foreign_net":43001.0,"institution_net":4988.0,"retail_net":-47989.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"F","percentile":22,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":16.2,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-28.7,"unit":"%","percentile":21,"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 16 (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 16 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.604,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.6,"summary":"배당수익률 0.60%","metrics":[{"name":"배당수익률","value":0.6,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:14:38.053323+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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":"DeepSearch 원자력 TOP 10 지수 (시장가격지수)","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.3,"aum":244600000000.0,"aum_display":"2,446억","dividend_yield":null,"tracking_error":1.67,"holdings":[{"ticker":"034020","name":"두산에너빌리티","weight":26.03},{"ticker":"000720","name":"현대건설","weight":20.59},{"ticker":"000150","name":"두산","weight":11.72},{"ticker":"047040","name":"대우건설","weight":10.39},{"ticker":"083650","name":"비에이치아이","weight":7.64},{"ticker":"052690","name":"한전기술","weight":7.5},{"ticker":"032820","name":"우리기술","weight":6.61},{"ticker":"051600","name":"한전KPS","weight":4.05},{"ticker":"028260","name":"삼성물산","weight":2.41},{"ticker":"015760","name":"한국전력","weight":2.24}],"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":43530.0,"change_pct":-2.4,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-06-28","close":11565.251},{"date":"2022-06-29","close":11806.3955},{"date":"2022-06-30","close":11637.5938},{"date":"2022-07-01","close":11584.543},{"date":"2022-07-04","close":11246.9414},{"date":"2022-07-05","close":11362.6914},{"date":"2022-07-06","close":10803.2363},{"date":"2022-07-07","close":11304.8164},{"date":"2022-07-08","close":11304.8164},{"date":"2022-07-11","close":11155.3076},{"date":"2022-07-12","close":11136.0146},{"date":"2022-07-13","close":10904.5176},{"date":"2022-07-14","close":10827.3516},{"date":"2022-07-15","close":10701.957},{"date":"2022-07-18","close":10909.3398},{"date":"2022-07-19","close":10947.9229},{"date":"2022-07-20","close":10991.3291},{"date":"2022-07-21","close":11020.2656},{"date":"2022-07-22","close":11000.9746},{"date":"2022-07-25","close":10996.1514},{"date":"2022-07-26","close":11145.6611},{"date":"2022-07-27","close":11242.1191},{"date":"2022-07-28","close":11319.2852},{"date":"2022-07-29","close":11468.793},{"date":"2022-08-01","close":11521.8457},{"date":"2022-08-02","close":11304.8164},{"date":"2022-08-03","close":11353.0449},{"date":"2022-08-04","close":11275.8789},{"date":"2022-08-05","close":11459.1484},{"date":"2022-08-08","close":11579.7188},{"date":"2022-08-09","close":11767.8115},{"date":"2022-08-10","close":12018.6006},{"date":"2022-08-11","close":12206.6924},{"date":"2022-08-12","close":12322.4424},{"date":"2022-08-16","close":12250.1006},{"date":"2022-08-17","close":12129.5273},{"date":"2022-08-18","close":12264.5674},{"date":"2022-08-19","close":12153.6416},{"date":"2022-08-22","close":12028.2471},{"date":"2022-08-23","close":12172.9336},{"date":"2022-08-24","close":12245.2754},{"date":"2022-08-25","close":12525.0029},{"date":"2022-08-26","close":12443.0137},{"date":"2022-08-29","close":12264.5674},{"date":"2022-08-30","close":12240.4531},{"date":"2022-08-31","close":12240.4531},{"date":"2022-09-01","close":11767.8115},{"date":"2022-09-02","close":11613.4805},{"date":"2022-09-05","close":11603.833},{"date":"2022-09-06","close":11618.3027},{"date":"2022-09-07","close":11218.0039},{"date":"2022-09-08","close":11198.7129},{"date":"2022-09-13","close":11290.3467},{"date":"2022-09-14","close":11020.2656},{"date":"2022-09-15","close":11068.4941},{"date":"2022-09-16","close":10779.123},{"date":"2022-09-19","close":10591.0312},{"date":"2022-09-20","close":10812.8828},{"date":"2022-09-21","close":10812.8828},{"date":"2022-09-22","close":10904.5176},{"date":"2022-09-23","close":10571.7393},{"date":"2022-09-26","close":10012.2861},{"date":"2022-09-27","close":10094.2734},{"date":"2022-09-28","close":9713.2666},{"date":"2022-09-29","close":9722.9131},{"date":"2022-09-30","close":9693.9756},{"date":"2022-10-04","close":10031.5771},{"date":"2022-10-05","close":9853.1299},{"date":"2022-10-06","close":10074.9824},{"date":"2022-10-07","close":9959.2344},{"date":"2022-10-11","close":9515.5293},{"date":"2022-10-12","close":9602.3408},{"date":"2022-10-13","close":9206.8652},{"date":"2022-10-14","close":9496.2383},{"date":"2022-10-17","close":9419.0732},{"date":"2022-10-18","close":9549.29},{"date":"2022-10-19","close":9404.6035},{"date":"2022-10-20","close":9636.1016},{"date":"2022-10-21","close":9366.0195},{"date":"2022-10-24","close":9467.3018},{"date":"2022-10-25","close":9163.46},{"date":"2022-10-26","close":9240.627},{"date":"2022-10-27","close":9573.4043},{"date":"2022-10-28","close":9578.2275},{"date":"2022-10-31","close":9501.0605},{"date":"2022-11-01","close":10316.127},{"date":"2022-11-02","close":9911.0059},{"date":"2022-11-03","close":10094.2734},{"date":"2022-11-04","close":10152.1494},{"date":"2022-11-07","close":10287.1904},{"date":"2022-11-08","close":10383.6465},{"date":"2022-11-09","close":10605.499},{"date":"2022-11-10","close":10504.2188},{"date":"2022-11-11","close":10832.1738},{"date":"2022-11-14","close":10880.4023},{"date":"2022-11-15","close":10856.2891},{"date":"2022-11-16","close":11054.0273},{"date":"2022-11-17","close":10730.8936},{"date":"2022-11-18","close":10701.957},{"date":"2022-11-21","close":10605.499},{"date":"2022-11-22","close":10827.3516},{"date":"2022-11-23","close":10808.0596},{"date":"2022-11-24","close":10817.7061},{"date":"2022-11-25","close":10870.7568},{"date":"2022-11-28","close":10692.3096},{"date":"2022-11-29","close":10779.123},{"date":"2022-11-30","close":10870.7568},{"date":"2022-12-01","close":10875.5811},{"date":"2022-12-02","close":10629.6133},{"date":"2022-12-05","close":10528.333},{"date":"2022-12-06","close":10330.5957},{"date":"2022-12-07","close":10349.8867},{"date":"2022-12-08","close":10253.4287},{"date":"2022-12-09","close":10349.8867},{"date":"2022-12-12","close":10277.5439},{"date":"2022-12-13","close":10364.3545},{"date":"2022-12-14","close":10465.6357},{"date":"2022-12-15","close":10547.625},{"date":"2022-12-16","close":10451.167},{"date":"2022-12-19","close":10325.7734},{"date":"2022-12-20","close":10263.0752},{"date":"2022-12-21","close":10320.9482},{"date":"2022-12-22","close":10335.4189},{"date":"2022-12-23","close":10156.9717},{"date":"2022-12-26","close":10070.1602},{"date":"2022-12-27","close":10176.2646},{"date":"2022-12-28","close":10412.584},{"date":"2022-12-29","close":10103.9209},{"date":"2023-01-02","close":9718.0908},{"date":"2023-01-03","close":9693.9756},{"date":"2023-01-04","close":9872.4229},{"date":"2023-01-05","close":9877.2451},{"date":"2023-01-06","close":10041.2227},{"date":"2023-01-09","close":10243.7832},{"date":"2023-01-10","close":10465.6357},{"date":"2023-01-11","close":10484.9277},{"date":"2023-01-12","close":10591.0312},{"date":"2023-01-13","close":10726.0713},{"date":"2023-01-16","close":10533.1553},{"date":"2023-01-17","close":10499.3965},{"date":"2023-01-18","close":10301.6582},{"date":"2023-01-19","close":10388.4697},{"date":"2023-01-20","close":10509.041},{"date":"2023-01-25","close":10513.8643},{"date":"2023-01-26","close":10581.3838},{"date":"2023-01-27","close":10663.374},{"date":"2023-01-30","close":10576.5615},{"date":"2023-01-31","close":10615.1455},{"date":"2023-02-01","close":10581.3838},{"date":"2023-02-02","close":10557.2705},{"date":"2023-02-03","close":10499.3965},{"date":"2023-02-06","close":10320.9482},{"date":"2023-02-07","close":10219.6699},{"date":"2023-02-08","close":10320.9482},{"date":"2023-02-09","close":10258.2529},{"date":"2023-02-10","close":10190.7324},{"date":"2023-02-13","close":10272.7197},{"date":"2023-02-14","close":10335.4189},{"date":"2023-02-15","close":10118.3887},{"date":"2023-02-16","close":10238.9609},{"date":"2023-02-17","close":10306.4814},{"date":"2023-02-20","close":10402.9385},{"date":"2023-02-21","close":10513.8643},{"date":"2023-02-22","close":10388.4697},{"date":"2023-02-23","close":10441.5215},{"date":"2023-02-24","close":10287.1904},{"date":"2023-02-27","close":10190.7324},{"date":"2023-02-28","close":10152.1494},{"date":"2023-03-02","close":10320.9482},{"date":"2023-03-03","close":10335.4189},{"date":"2023-03-06","close":10378.8242},{"date":"2023-03-07","close":10369.1787},{"date":"2023-03-08","close":10422.2295},{"date":"2023-03-09","close":10639.2598},{"date":"2023-03-10","close":10499.3965},{"date":"2023-03-13","close":10455.9912},{"date":"2023-03-14","close":10079.8066},{"date":"2023-03-15","close":10455.9912},{"date":"2023-03-16","close":10345.0645},{"date":"2023-03-17","close":10412.584},{"date":"2023-03-20","close":10504.2188},{"date":"2023-03-21","close":10441.5215},{"date":"2023-03-22","close":10330.5957},{"date":"2023-03-23","close":10195.5557},{"date":"2023-03-24","close":10267.8984},{"date":"2023-03-27","close":10200.3779},{"date":"2023-03-28","close":10364.3545},{"date":"2023-03-29","close":10499.3965},{"date":"2023-03-30","close":10460.8125},{"date":"2023-03-31","close":10735.7168},{"date":"2023-04-03","close":10851.4658},{"date":"2023-04-04","close":10851.4658},{"date":"2023-04-05","close":10726.0713},{"date":"2023-04-06","close":10595.8545},{"date":"2023-04-07","close":10591.0312},{"date":"2023-04-10","close":10610.3223},{"date":"2023-04-11","close":10783.9453},{"date":"2023-04-12","close":11078.1416},{"date":"2023-04-13","close":11063.6719},{"date":"2023-04-14","close":11246.9414},{"date":"2023-04-17","close":11714.7598},{"date":"2023-04-18","close":11415.7422},{"date":"2023-04-19","close":11396.4502},{"date":"2023-04-20","close":11333.7529},{"date":"2023-04-21","close":11420.5645},{"date":"2023-04-24","close":11275.8789},{"date":"2023-04-25","close":11174.5986},{"date":"2023-04-26","close":10870.7568},{"date":"2023-04-27","close":10865.8818},{"date":"2023-04-28","close":10783.0107},{"date":"2023-05-02","close":10792.7607},{"date":"2023-05-03","close":10646.5176},{"date":"2023-05-04","close":10700.1396},{"date":"2023-05-08","close":10758.6367},{"date":"2023-05-09","close":10748.8877},{"date":"2023-05-10","close":10666.0156},{"date":"2023-05-11","close":10709.8896},{"date":"2023-05-12","close":10622.1436},{"date":"2023-05-15","close":10622.1436},{"date":"2023-05-16","close":10656.2666},{"date":"2023-05-17","close":10588.0205},{"date":"2023-05-18","close":10665.0},{"date":"2023-05-19","close":10695.2656},{"date":"2023-05-22","close":10870.7568},{"date":"2023-05-23","close":10861.0068},{"date":"2023-05-24","close":10899.0},{"date":"2023-05-25","close":10744.0127},{"date":"2023-05-26","close":10617.2686},{"date":"2023-05-30","close":10617.2686},{"date":"2023-05-31","close":10656.2666},{"date":"2023-06-01","close":10651.3916},{"date":"2023-06-02","close":10802.5107},{"date":"2023-06-05","close":11031.625},{"date":"2023-06-07","close":11090.123},{"date":"2023-06-08","close":11182.7432},{"date":"2023-06-09","close":11314.3623},{"date":"2023-06-12","close":11177.8682},{"date":"2023-06-13","close":11207.1172},{"date":"2023-06-14","close":11065.748},{"date":"2023-06-15","close":11002.376},{"date":"2023-06-16","close":11246.1152},{"date":"2023-06-19","close":11348.4854},{"date":"2023-06-20","close":11285.1123},{"date":"2023-06-21","close":11211.9922},{"date":"2023-06-22","close":11124.2461},{"date":"2023-06-23","close":10968.252},{"date":"2023-06-26","close":11094.9971},{"date":"2023-06-27","close":11124.2461},{"date":"2023-06-28","close":11080.3721},{"date":"2023-06-29","close":11002.376},{"date":"2023-06-30","close":11221.7412},{"date":"2023-07-03","close":11281.0},{"date":"2023-07-04","close":11262.0},{"date":"2023-07-05","close":11174.0},{"date":"2023-07-06","close":10876.0},{"date":"2023-07-07","close":10870.7568},{"date":"2023-07-10","close":10963.3779},{"date":"2023-07-11","close":11536.0},{"date":"2023-07-12","close":11526.0},{"date":"2023-07-13","close":11927.0},{"date":"2023-07-14","close":11553.2266},{"date":"2023-07-17","close":11679.9707},{"date":"2023-07-18","close":11594.0},{"date":"2023-07-19","close":11562.9756},{"date":"2023-07-20","close":11592.2236},{"date":"2023-07-21","close":11670.2197},{"date":"2023-07-24","close":11748.2178},{"date":"2023-07-25","close":12216.0},{"date":"2023-07-26","close":11582.4746},{"date":"2023-07-27","close":11614.0},{"date":"2023-07-28","close":11826.2139},{"date":"2023-07-31","close":12141.0},{"date":"2023-08-01","close":12078.0},{"date":"2023-08-02","close":12141.0},{"date":"2023-08-03","close":11952.957},{"date":"2023-08-04","close":11918.835},{"date":"2023-08-07","close":11777.4658},{"date":"2023-08-08","close":11889.585},{"date":"2023-08-09","close":11850.5879},{"date":"2023-08-10","close":11889.585},{"date":"2023-08-11","close":11855.4619},{"date":"2023-08-14","close":11821.3389},{"date":"2023-08-16","close":11558.1006},{"date":"2023-08-17","close":11455.7295},{"date":"2023-08-18","close":11304.6133},{"date":"2023-08-21","close":11343.6104},{"date":"2023-08-22","close":11445.9805},{"date":"2023-08-23","close":11445.9805},{"date":"2023-08-24","close":11558.1006},{"date":"2023-08-25","close":11480.1035},{"date":"2023-08-28","close":11811.5898},{"date":"2023-08-29","close":11850.5879},{"date":"2023-08-30","close":11860.3369},{"date":"2023-08-31","close":11826.2139},{"date":"2023-09-01","close":11601.9736},{"date":"2023-09-04","close":11670.2197},{"date":"2023-09-05","close":11660.4707},{"date":"2023-09-06","close":11523.9775},{"date":"2023-09-07","close":11387.4824},{"date":"2023-09-08","close":11558.1006},{"date":"2023-09-11","close":11665.3457},{"date":"2023-09-12","close":11528.8525},{"date":"2023-09-13","close":11406.9834},{"date":"2023-09-14","close":11499.6045},{"date":"2023-09-15","close":11728.7178},{"date":"2023-09-18","close":11850.5879},{"date":"2023-09-19","close":11996.8311},{"date":"2023-09-20","close":11884.7109},{"date":"2023-09-21","close":11801.8408},{"date":"2023-09-22","close":11621.4736},{"date":"2023-09-25","close":11504.4785},{"date":"2023-09-26","close":11309.4873},{"date":"2023-09-27","close":11377.7334},{"date":"2023-10-04","close":11055.999},{"date":"2023-10-05","close":10958.5029},{"date":"2023-10-06","close":10992.627},{"date":"2023-10-10","close":10909.7559},{"date":"2023-10-11","close":11070.6221},{"date":"2023-10-12","close":11158.3691},{"date":"2023-10-13","close":11070.6221},{"date":"2023-10-16","close":10963.3779},{"date":"2023-10-17","close":11099.8721},{"date":"2023-10-18","close":11055.999},{"date":"2023-10-19","close":10739.1387},{"date":"2023-10-20","close":10563.6455},{"date":"2023-10-23","close":10397.9043},{"date":"2023-10-24","close":10553.8965},{"date":"2023-10-25","close":10573.3945},{"date":"2023-10-26","close":10276.0342},{"date":"2023-10-27","close":10305.2832},{"date":"2023-10-30","close":10300.4082},{"date":"2023-10-31","close":10159.0391},{"date":"2023-11-01","close":10232.1602},{"date":"2023-11-02","close":10417.4023},{"date":"2023-11-03","close":10436.9014},{"date":"2023-11-06","close":10939.0039},{"date":"2023-11-07","close":10831.7588},{"date":"2023-11-08","close":10802.5107},{"date":"2023-11-09","close":10714.7646},{"date":"2023-11-10","close":10690.3906},{"date":"2023-11-13","close":10627.0186},{"date":"2023-11-14","close":10748.8877},{"date":"2023-11-15","close":11055.999},{"date":"2023-11-16","close":11090.123},{"date":"2023-11-17","close":11065.748},{"date":"2023-11-20","close":11177.8682},{"date":"2023-11-21","close":11148.6201},{"date":"2023-11-22","close":11241.2402},{"date":"2023-11-23","close":11309.4873},{"date":"2023-11-24","close":11377.7334},{"date":"2023-11-27","close":11377.7334},{"date":"2023-11-28","close":11377.7334},{"date":"2023-11-29","close":11314.3623},{"date":"2023-11-30","close":11372.8594},{"date":"2023-12-01","close":11333.8613},{"date":"2023-12-04","close":11382.6084},{"date":"2023-12-05","close":11319.2363},{"date":"2023-12-06","close":11309.4873},{"date":"2023-12-07","close":11265.6133},{"date":"2023-12-08","close":11387.4824},{"date":"2023-12-11","close":11328.9863},{"date":"2023-12-12","close":11436.2314},{"date":"2023-12-13","close":11280.2383},{"date":"2023-12-14","close":11333.8613},{"date":"2023-12-15","close":11416.7324},{"date":"2023-12-18","close":11372.8594},{"date":"2023-12-19","close":11260.7393},{"date":"2023-12-20","close":11402.1084},{"date":"2023-12-21","close":11265.6133},{"date":"2023-12-22","close":11211.9922},{"date":"2023-12-26","close":11168.1182},{"date":"2023-12-27","close":11275.3633},{"date":"2023-12-28","close":11392.3574},{"date":"2024-01-02","close":11343.6104},{"date":"2024-01-03","close":11436.2314},{"date":"2024-01-04","close":11324.1113},{"date":"2024-01-05","close":11470.3545},{"date":"2024-01-08","close":11533.7275},{"date":"2024-01-09","close":11567.8506},{"date":"2024-01-10","close":11548.3506},{"date":"2024-01-11","close":11519.1025},{"date":"2024-01-12","close":11450.8555},{"date":"2024-01-15","close":11601.9736},{"date":"2024-01-16","close":11572.7246},{"date":"2024-01-17","close":11294.8633},{"date":"2024-01-18","close":11438.0},{"date":"2024-01-19","close":11460.6055},{"date":"2024-01-22","close":11431.3574},{"date":"2024-01-23","close":11436.2314},{"date":"2024-01-24","close":11387.4824},{"date":"2024-01-25","close":11548.3506},{"date":"2024-01-26","close":11621.4736},{"date":"2024-01-29","close":11689.7197},{"date":"2024-01-30","close":11475.2295},{"date":"2024-01-31","close":11504.4785},{"date":"2024-02-01","close":11538.6016},{"date":"2024-02-02","close":11679.9707},{"date":"2024-02-05","close":11636.0967},{"date":"2024-02-06","close":11587.3496},{"date":"2024-02-07","close":11631.2227},{"date":"2024-02-08","close":11733.5928},{"date":"2024-02-13","close":11811.5898},{"date":"2024-02-14","close":11777.4658},{"date":"2024-02-15","close":11918.835},{"date":"2024-02-16","close":11909.085},{"date":"2024-02-19","close":12289.3174},{"date":"2024-02-20","close":12381.9385},{"date":"2024-02-21","close":12308.8174},{"date":"2024-02-22","close":12435.5615},{"date":"2024-02-23","close":12528.1826},{"date":"2024-02-26","close":12615.9287},{"date":"2024-02-27","close":12279.5684},{"date":"2024-02-28","close":12416.0625},{"date":"2024-02-29","close":12381.9385},{"date":"2024-03-04","close":12528.1826},{"date":"2024-03-05","close":12591.5537},{"date":"2024-03-06","close":12708.5488},{"date":"2024-03-07","close":12416.0625},{"date":"2024-03-08","close":12528.1826},{"date":"2024-03-11","close":12747.5469},{"date":"2024-03-12","close":12732.9229},{"date":"2024-03-13","close":13088.7812},{"date":"2024-03-14","close":13522.6377},{"date":"2024-03-15","close":13308.1465},{"date":"2024-03-18","close":13473.8887},{"date":"2024-03-19","close":13176.5273},{"date":"2024-03-20","close":13074.1562},{"date":"2024-03-21","close":13356.8945},{"date":"2024-03-22","close":13395.8926},{"date":"2024-03-25","close":13254.5244},{"date":"2024-03-26","close":13347.1445},{"date":"2024-03-27","close":13551.8857},{"date":"2024-03-28","close":13586.0088},{"date":"2024-03-29","close":13600.6328},{"date":"2024-04-01","close":13634.7568},{"date":"2024-04-02","close":13512.8867},{"date":"2024-04-03","close":13434.8916},{"date":"2024-04-04","close":13941.8682},{"date":"2024-04-05","close":14136.8594},{"date":"2024-04-08","close":14244.1045},{"date":"2024-04-09","close":14317.2256},{"date":"2024-04-11","close":14209.9805},{"date":"2024-04-12","close":14380.5977},{"date":"2024-04-15","close":14536.5908},{"date":"2024-04-16","close":13639.6318},{"date":"2024-04-17","close":13668.8799},{"date":"2024-04-18","close":14424.4697},{"date":"2024-04-19","close":14521.9668},{"date":"2024-04-22","close":14361.0986},{"date":"2024-04-23","close":14429.3457},{"date":"2024-04-24","close":14790.0791},{"date":"2024-04-25","close":14551.2148},{"date":"2024-04-26","close":15014.3184},{"date":"2024-04-29","close":15359.5889},{"date":"2024-04-30","close":15369.4541},{"date":"2024-05-02","close":15167.2246},{"date":"2024-05-03","close":14846.6162},{"date":"2024-05-07","close":15537.1562},{"date":"2024-05-08","close":15719.6562},{"date":"2024-05-09","close":15907.0889},{"date":"2024-05-10","close":15798.5752},{"date":"2024-05-13","close":15867.6289},{"date":"2024-05-14","close":15813.3721},{"date":"2024-05-16","close":16193.1699},{"date":"2024-05-17","close":16133.9805},{"date":"2024-05-20","close":16612.4258},{"date":"2024-05-21","close":16415.1289},{"date":"2024-05-22","close":16464.4531},{"date":"2024-05-23","close":16671.6172},{"date":"2024-05-24","close":17115.5332},{"date":"2024-05-27","close":17776.4805},{"date":"2024-05-28","close":18121.75},{"date":"2024-05-29","close":17677.8301},{"date":"2024-05-30","close":17224.0488},{"date":"2024-05-31","close":17441.0762},{"date":"2024-06-03","close":17357.2246},{"date":"2024-06-04","close":16928.1016},{"date":"2024-06-05","close":16498.9805},{"date":"2024-06-07","close":16183.3047},{"date":"2024-06-10","close":16824.5195},{"date":"2024-06-11","close":16602.5625},{"date":"2024-06-12","close":16479.25},{"date":"2024-06-13","close":16513.7773},{"date":"2024-06-14","close":16859.0488},{"date":"2024-06-17","close":16725.873},{"date":"2024-06-18","close":16725.873},{"date":"2024-06-19","close":16957.6953},{"date":"2024-06-20","close":16888.6406},{"date":"2024-06-21","close":17007.0215},{"date":"2024-06-24","close":16898.5059},{"date":"2024-06-25","close":16839.3184},{"date":"2024-06-26","close":16785.0625},{"date":"2024-06-27","close":17016.8867},{"date":"2024-06-28","close":17056.3457},{"date":"2024-07-01","close":16745.6016},{"date":"2024-07-02","close":16681.4805},{"date":"2024-07-03","close":16484.1836},{"date":"2024-07-04","close":16336.21},{"date":"2024-07-05","close":16351.0078},{"date":"2024-07-08","close":16933.0352},{"date":"2024-07-09","close":17667.9648},{"date":"2024-07-10","close":17884.9922},{"date":"2024-07-11","close":17840.6016},{"date":"2024-07-12","close":17746.8848},{"date":"2024-07-15","close":18333.8457},{"date":"2024-07-16","close":18023.1016},{"date":"2024-07-17","close":17963.9121},{"date":"2024-07-18","close":17840.6016},{"date":"2024-07-19","close":17441.0762},{"date":"2024-07-22","close":17396.6816},{"date":"2024-07-23","close":17884.9922},{"date":"2024-07-24","close":17899.791},{"date":"2024-07-25","close":17056.3457},{"date":"2024-07-26","close":17367.0898},{"date":"2024-07-29","close":17337.4941},{"date":"2024-07-30","close":16997.1562},{"date":"2024-07-31","close":17150.0625},{"date":"2024-08-01","close":17298.0352},{"date":"2024-08-02","close":16281.9531},{"date":"2024-08-05","close":14772.6299},{"date":"2024-08-06","close":15532.2246},{"date":"2024-08-07","close":15872.5615},{"date":"2024-08-08","close":15981.0752},{"date":"2024-08-09","close":16153.71},{"date":"2024-08-12","close":16395.3984},{"date":"2024-08-13","close":16138.9131},{"date":"2024-08-14","close":16193.1699},{"date":"2024-08-16","close":16494.0488},{"date":"2024-08-19","close":16336.21},{"date":"2024-08-20","close":16725.873},{"date":"2024-08-21","close":17046.4805},{"date":"2024-08-22","close":16799.8594},{"date":"2024-08-23","close":16918.2363},{"date":"2024-08-26","close":16661.752},{"date":"2024-08-27","close":16843.0},{"date":"2024-08-28","close":16770.2637},{"date":"2024-08-29","close":16385.5352},{"date":"2024-08-30","close":16459.5215},{"date":"2024-09-02","close":16306.6152},{"date":"2024-09-03","close":16173.4395},{"date":"2024-09-04","close":15882.4268},{"date":"2024-09-05","close":15379.3184},{"date":"2024-09-06","close":15108.0352},{"date":"2024-09-09","close":15290.5342},{"date":"2024-09-10","close":15285.6025},{"date":"2024-09-11","close":15394.1152},{"date":"2024-09-12","close":16143.8457},{"date":"2024-09-13","close":16286.8857},{"date":"2024-09-19","close":16720.9395},{"date":"2024-09-20","close":16538.4395},{"date":"2024-09-23","close":16375.6689},{"date":"2024-09-24","close":16385.5352},{"date":"2024-09-25","close":16267.1562},{"date":"2024-09-26","close":16681.4805},{"date":"2024-09-27","close":16415.1289},{"date":"2024-09-30","close":16375.6689},{"date":"2024-10-02","close":16020.5352},{"date":"2024-10-04","close":16203.0342},{"date":"2024-10-07","close":16533.5059},{"date":"2024-10-08","close":16385.5352},{"date":"2024-10-10","close":16217.832},{"date":"2024-10-11","close":16089.5889},{"date":"2024-10-14","close":16439.791},{"date":"2024-10-15","close":16503.9121},{"date":"2024-10-16","close":16444.7246},{"date":"2024-10-17","close":16918.2363},{"date":"2024-10-18","close":16819.5879},{"date":"2024-10-21","close":17041.5469},{"date":"2024-10-22","close":16977.4258},{"date":"2024-10-23","close":16824.5195},{"date":"2024-10-24","close":17016.8867},{"date":"2024-10-25","close":16785.0625},{"date":"2024-10-28","close":17011.9531},{"date":"2024-10-29","close":17150.0625},{"date":"2024-10-30","close":17135.0},{"date":"2024-10-31","close":16602.5625},{"date":"2024-11-01","close":16518.7109},{"date":"2024-11-04","close":16834.3848},{"date":"2024-11-05","close":17011.0},{"date":"2024-11-06","close":17317.7637},{"date":"2024-11-07","close":17460.8047},{"date":"2024-11-08","close":17579.1836},{"date":"2024-11-11","close":17806.0742},{"date":"2024-11-12","close":17593.9785},{"date":"2024-11-13","close":17021.8184},{"date":"2024-11-14","close":17682.7637},{"date":"2024-11-15","close":17322.6953},{"date":"2024-11-18","close":17490.3984},{"date":"2024-11-19","close":17894.8574},{"date":"2024-11-20","close":17766.6152},{"date":"2024-11-21","close":17421.3457},{"date":"2024-11-22","close":17786.3457},{"date":"2024-11-25","close":18121.75},{"date":"2024-11-26","close":17954.0469},{"date":"2024-11-27","close":17880.0605},{"date":"2024-11-28","close":17741.9531},{"date":"2024-11-29","close":17480.5332},{"date":"2024-12-02","close":17465.7363},{"date":"2024-12-03","close":17954.0469},{"date":"2024-12-04","close":16819.5879},{"date":"2024-12-05","close":16642.0215},{"date":"2024-12-06","close":16168.5068},{"date":"2024-12-09","close":15433.5752},{"date":"2024-12-10","close":15966.2773},{"date":"2024-12-11","close":16370.7383},{"date":"2024-12-12","close":16518.7109},{"date":"2024-12-13","close":16395.3984},{"date":"2024-12-16","close":16824.5195},{"date":"2024-12-17","close":16952.7656},{"date":"2024-12-18","close":16923.1699},{"date":"2024-12-19","close":16775.1973},{"date":"2024-12-20","close":16479.25},{"date":"2024-12-23","close":17031.6816},{"date":"2024-12-24","close":17110.6016},{"date":"2024-12-26","close":16878.7793},{"date":"2024-12-27","close":16686.4121},{"date":"2024-12-30","close":16720.9395},{"date":"2025-01-02","close":17026.75},{"date":"2025-01-03","close":17090.873},{"date":"2025-01-06","close":17302.9668},{"date":"2025-01-07","close":17411.4805},{"date":"2025-01-08","close":17302.9668},{"date":"2025-01-09","close":17372.0215},{"date":"2025-01-10","close":17781.4121},{"date":"2025-01-13","close":17855.4004},{"date":"2025-01-14","close":17909.6562},{"date":"2025-01-15","close":18102.0195},{"date":"2025-01-16","close":18531.1426},{"date":"2025-01-17","close":19137.8301},{"date":"2025-01-20","close":18802.4258},{"date":"2025-01-21","close":19049.0469},{"date":"2025-01-22","close":19764.248},{"date":"2025-01-23","close":19927.0195},{"date":"2025-01-24","close":20661.9531},{"date":"2025-01-31","close":19857.9648},{"date":"2025-02-03","close":19566.9512},{"date":"2025-02-04","close":19857.9648},{"date":"2025-02-05","close":19690.2637},{"date":"2025-02-06","close":19813.5742},{"date":"2025-02-07","close":19409.1152},{"date":"2025-02-10","close":19182.2227},{"date":"2025-02-11","close":19512.6953},{"date":"2025-02-12","close":19946.75},{"date":"2025-02-13","close":20306.8164},{"date":"2025-02-14","close":20533.709},{"date":"2025-02-17","close":20573.168},{"date":"2025-02-18","close":21638.5742},{"date":"2025-02-19","close":21367.291},{"date":"2025-02-20","close":20908.5723},{"date":"2025-02-21","close":20952.9668},{"date":"2025-02-24","close":20504.1133},{"date":"2025-02-25","close":20553.4375},{"date":"2025-02-26","close":20602.7637},{"date":"2025-02-27","close":20292.0195},{"date":"2025-02-28","close":19557.0859},{"date":"2025-03-04","close":19729.7227},{"date":"2025-03-05","close":20612.627},{"date":"2025-03-06","close":20193.3711},{"date":"2025-03-07","close":20114.4512},{"date":"2025-03-10","close":20001.0059},{"date":"2025-03-11","close":19443.6406},{"date":"2025-03-12","close":19483.0996},{"date":"2025-03-13","close":19423.9102},{"date":"2025-03-14","close":19828.3711},{"date":"2025-03-17","close":19616.2773},{"date":"2025-03-18","close":19788.9121},{"date":"2025-03-19","close":19700.127},{"date":"2025-03-20","close":19448.5742},{"date":"2025-03-21","close":19438.709},{"date":"2025-03-24","close":19305.5332},{"date":"2025-03-25","close":19409.1152},{"date":"2025-03-26","close":19305.5332},{"date":"2025-03-27","close":18728.4395},{"date":"2025-03-28","close":18506.4785},{"date":"2025-03-31","close":18151.3438},{"date":"2025-04-01","close":18383.168},{"date":"2025-04-02","close":18176.0059},{"date":"2025-04-03","close":18102.0195},{"date":"2025-04-04","close":18067.4941},{"date":"2025-04-07","close":16804.791},{"date":"2025-04-08","close":17071.1426},{"date":"2025-04-09","close":16873.8457},{"date":"2025-04-10","close":18042.832},{"date":"2025-04-11","close":18496.6152},{"date":"2025-04-14","close":18649.5195},{"date":"2025-04-15","close":19275.9375},{"date":"2025-04-16","close":18841.8848},{"date":"2025-04-17","close":19389.3848},{"date":"2025-04-18","close":19774.1133},{"date":"2025-04-21","close":19695.1953},{"date":"2025-04-22","close":19349.9238},{"date":"2025-04-23","close":19497.8984},{"date":"2025-04-24","close":19749.4531},{"date":"2025-04-25","close":20124.3164},{"date":"2025-04-28","close":20469.5859},{"date":"2025-04-29","close":20992.9141},{"date":"2025-04-30","close":20933.1055},{"date":"2025-05-02","close":20813.4883},{"date":"2025-05-07","close":21097.5801},{"date":"2025-05-08","close":21237.1348},{"date":"2025-05-09","close":20938.0898},{"date":"2025-05-12","close":21386.6562},{"date":"2025-05-13","close":21456.4336},{"date":"2025-05-14","close":21815.2871},{"date":"2025-05-15","close":21880.0801},{"date":"2025-05-16","close":22986.543},{"date":"2025-05-19","close":22747.3086},{"date":"2025-05-20","close":23659.3926},{"date":"2025-05-21","close":24023.2305},{"date":"2025-05-22","close":23739.1387},{"date":"2025-05-23","close":25030.0137},{"date":"2025-05-26","close":25473.5957},{"date":"2025-05-27","close":25882.2891},{"date":"2025-05-28","close":25054.9336},{"date":"2025-05-29","close":25867.3379},{"date":"2025-05-30","close":25284.2012},{"date":"2025-06-02","close":25488.5488},{"date":"2025-06-04","close":25976.9863},{"date":"2025-06-05","close":26909.0078},{"date":"2025-06-09","close":27422.3691},{"date":"2025-06-10","close":27532.0176},{"date":"2025-06-11","close":28025.4414},{"date":"2025-06-12","close":29460.8535},{"date":"2025-06-13","close":29515.6797},{"date":"2025-06-16","close":31025.8535},{"date":"2025-06-17","close":30816.5215},{"date":"2025-06-18","close":31150.4551},{"date":"2025-06-19","close":31918.002},{"date":"2025-06-20","close":31290.0078},{"date":"2025-06-23","close":31738.5762},{"date":"2025-06-24","close":32979.6094},{"date":"2025-06-25","close":33323.5117},{"date":"2025-06-26","close":32954.6875},{"date":"2025-06-27","close":32725.4219},{"date":"2025-06-30","close":33567.7305},{"date":"2025-07-01","close":32700.502},{"date":"2025-07-02","close":31813.3359},{"date":"2025-07-03","close":31235.1836},{"date":"2025-07-04","close":30437.7324},{"date":"2025-07-07","close":30696.9043},{"date":"2025-07-08","close":31688.7344},{"date":"2025-07-09","close":31514.291},{"date":"2025-07-10","close":31519.2754},{"date":"2025-07-11","close":30871.3457},{"date":"2025-07-14","close":30801.5703},{"date":"2025-07-15","close":31549.1797},{"date":"2025-07-16","close":31499.3398},{"date":"2025-07-17","close":31309.9453},{"date":"2025-07-18","close":31384.707},{"date":"2025-07-21","close":31997.7461},{"date":"2025-07-22","close":31040.8047},{"date":"2025-07-23","close":31280.041},{"date":"2025-07-24","close":32002.7305},{"date":"2025-07-25","close":32236.9824},{"date":"2025-07-28","close":32595.8359},{"date":"2025-07-29","close":33313.543},{"date":"2025-07-30","close":32645.6758},{"date":"2025-07-31","close":32745.3574},{"date":"2025-08-01","close":31170.3906},{"date":"2025-08-04","close":32117.3652},{"date":"2025-08-05","close":32994.5625},{"date":"2025-08-06","close":33747.1562},{"date":"2025-08-07","close":33587.668},{"date":"2025-08-08","close":32984.5938},{"date":"2025-08-11","close":33353.4141},{"date":"2025-08-12","close":32595.8359},{"date":"2025-08-13","close":32640.6934},{"date":"2025-08-14","close":32496.1543},{"date":"2025-08-18","close":32172.1895},{"date":"2025-08-19","close":30686.9355},{"date":"2025-08-20","close":30063.9277},{"date":"2025-08-21","close":31479.4043},{"date":"2025-08-22","close":32396.4727},{"date":"2025-08-25","close":32904.8477},{"date":"2025-08-26","close":32361.584},{"date":"2025-08-27","close":32441.3301},{"date":"2025-08-28","close":32456.2812},{"date":"2025-08-29","close":32261.9023},{"date":"2025-09-01","close":31668.7988},{"date":"2025-09-02","close":31838.2559},{"date":"2025-09-03","close":32451.2969},{"date":"2025-09-04","close":32526.0586},{"date":"2025-09-05","close":32555.9629},{"date":"2025-09-08","close":32366.5684},{"date":"2025-09-09","close":32720.4375},{"date":"2025-09-10","close":33782.0469},{"date":"2025-09-11","close":33836.8711},{"date":"2025-09-12","close":33722.2344},{"date":"2025-09-15","close":33248.75},{"date":"2025-09-16","close":33727.2188},{"date":"2025-09-17","close":33054.3711},{"date":"2025-09-18","close":32939.7383},{"date":"2025-09-19","close":32760.3105},{"date":"2025-09-22","close":32934.7539},{"date":"2025-09-23","close":33203.8945},{"date":"2025-09-24","close":33512.9062},{"date":"2025-09-25","close":32904.8477},{"date":"2025-09-26","close":32266.8867},{"date":"2025-09-29","close":32496.1543},{"date":"2025-09-30","close":32441.3301},{"date":"2025-10-01","close":32934.7539},{"date":"2025-10-02","close":33094.2422},{"date":"2025-10-10","close":35087.8711},{"date":"2025-10-13","close":35631.1367},{"date":"2025-10-14","close":35381.9336},{"date":"2025-10-15","close":37535.0508},{"date":"2025-10-16","close":37634.7344},{"date":"2025-10-17","close":36737.6016},{"date":"2025-10-20","close":36951.9141},{"date":"2025-10-21","close":37495.1797},{"date":"2025-10-22","close":37500.1641},{"date":"2025-10-23","close":37480.2266},{"date":"2025-10-24","close":39902.4883},{"date":"2025-10-27","close":40620.1914},{"date":"2025-10-28","close":41417.6445},{"date":"2025-10-29","close":44173.8359},{"date":"2025-10-30","close":42419.4414},{"date":"2025-10-31","close":42150.3047},{"date":"2025-11-03","close":42962.707},{"date":"2025-11-04","close":42593.8867},{"date":"2025-11-05","close":40490.6055},{"date":"2025-11-06","close":40261.3398},{"date":"2025-11-07","close":38701.3242},{"date":"2025-11-10","close":40191.5625},{"date":"2025-11-11","close":40435.7812},{"date":"2025-11-12","close":40151.6914},{"date":"2025-11-13","close":41512.3438},{"date":"2025-11-14","close":39568.5547},{"date":"2025-11-17","close":40395.9102},{"date":"2025-11-18","close":39184.7812},{"date":"2025-11-19","close":38641.5156},{"date":"2025-11-20","close":40076.9297},{"date":"2025-11-21","close":37958.6992},{"date":"2025-11-24","close":37784.2539},{"date":"2025-11-25","close":38880.75},{"date":"2025-11-26","close":40420.8281},{"date":"2025-11-27","close":40485.6211},{"date":"2025-11-28","close":40366.0039},{"date":"2025-12-01","close":39015.3203},{"date":"2025-12-02","close":39962.2969},{"date":"2025-12-03","close":41651.8945},{"date":"2025-12-04","close":41412.6602},{"date":"2025-12-05","close":43486.0352},{"date":"2025-12-08","close":42618.8047},{"date":"2025-12-09","close":42125.3828},{"date":"2025-12-10","close":41676.8164},{"date":"2025-12-11","close":42205.1289},{"date":"2025-12-12","close":43849.8711},{"date":"2025-12-15","close":42259.9531},{"date":"2025-12-16","close":41567.168},{"date":"2025-12-17","close":41567.168},{"date":"2025-12-18","close":40370.9883},{"date":"2025-12-19","close":41173.4258},{"date":"2025-12-22","close":41452.5312},{"date":"2025-12-23","close":41083.7109},{"date":"2025-12-24","close":40779.6836},{"date":"2025-12-26","close":39912.4531},{"date":"2025-12-29","close":40864.4141},{"date":"2025-12-30","close":40734.8281},{"date":"2026-01-02","close":40620.1914},{"date":"2026-01-05","close":43590.6992},{"date":"2026-01-06","close":44128.9805},{"date":"2026-01-07","close":43341.4961},{"date":"2026-01-08","close":43092.293},{"date":"2026-01-09","close":43481.0508},{"date":"2026-01-12","close":46790.4766},{"date":"2026-01-13","close":47229.0742},{"date":"2026-01-14","close":48674.4531},{"date":"2026-01-15","close":49123.0195},{"date":"2026-01-16","close":51251.2188},{"date":"2026-01-19","close":52412.5078},{"date":"2026-01-20","close":54316.4258},{"date":"2026-01-21","close":53603.7031},{"date":"2026-01-22","close":52522.1602},{"date":"2026-01-23","close":53334.5625},{"date":"2026-01-26","close":52317.8125},{"date":"2026-01-27","close":53110.2773},{"date":"2026-01-28","close":53324.5938},{"date":"2026-01-29","close":54475.9141},{"date":"2026-01-30","close":52347.7148},{"date":"2026-02-02","close":49955.3594},{"date":"2026-02-03","close":53429.2617},{"date":"2026-02-04","close":56519.3867},{"date":"2026-02-05","close":54276.5508},{"date":"2026-02-06","close":53474.1172},{"date":"2026-02-09","close":56614.082},{"date":"2026-02-10","close":56753.6367},{"date":"2026-02-11","close":57899.9727},{"date":"2026-02-12","close":57855.1172},{"date":"2026-02-13","close":57720.5469},{"date":"2026-02-19","close":60581.4023},{"date":"2026-02-20","close":62545.1289},{"date":"2026-02-23","close":63666.5469},{"date":"2026-02-24","close":64444.0625},{"date":"2026-02-25","close":67419.5547},{"date":"2026-02-26","close":69777.0156},{"date":"2026-02-27","close":69562.7031},{"date":"2026-03-03","close":63497.0859},{"date":"2026-03-04","close":53713.3516},{"date":"2026-03-05","close":60461.7852},{"date":"2026-03-06","close":63716.3867},{"date":"2026-03-09","close":60980.1289},{"date":"2026-03-10","close":64688.2812},{"date":"2026-03-11","close":64414.1562},{"date":"2026-03-12","close":66148.6172},{"date":"2026-03-13","close":69343.4062},{"date":"2026-03-16","close":67888.0547},{"date":"2026-03-17","close":68381.4766},{"date":"2026-03-18","close":71915.1875},{"date":"2026-03-19","close":71910.2031},{"date":"2026-03-20","close":73694.5},{"date":"2026-03-23","close":68271.8281},{"date":"2026-03-24","close":68212.0234},{"date":"2026-03-25","close":70499.7109},{"date":"2026-03-26","close":68680.5234},{"date":"2026-03-27","close":66886.2578},{"date":"2026-03-30","close":64528.7891},{"date":"2026-03-31","close":62101.5469},{"date":"2026-04-01","close":67818.2812},{"date":"2026-04-02","close":64304.5078},{"date":"2026-04-03","close":64932.5},{"date":"2026-04-06","close":65221.5742},{"date":"2026-04-07","close":65042.1484},{"date":"2026-04-08","close":72139.4688},{"date":"2026-04-09","close":71272.2422},{"date":"2026-04-10","close":71830.4531},{"date":"2026-04-13","close":71750.7109},{"date":"2026-04-14","close":73719.4219},{"date":"2026-04-15","close":75827.6797},{"date":"2026-04-16","close":78140.2891},{"date":"2026-04-17","close":77666.8047},{"date":"2026-04-20","close":77826.2969},{"date":"2026-04-21","close":79201.8984},{"date":"2026-04-22","close":79605.6094},{"date":"2026-04-23","close":83044.6172},{"date":"2026-04-24","close":85945.3516},{"date":"2026-04-27","close":88218.0859},{"date":"2026-04-28","close":87620.0},{"date":"2026-04-29","close":88930.0},{"date":"2026-04-30","close":87075.0},{"date":"2026-05-04","close":87765.0},{"date":"2026-05-06","close":90700.0},{"date":"2026-05-07","close":92780.0},{"date":"2026-05-08","close":90670.0},{"date":"2026-05-11","close":88800.0},{"date":"2026-05-12","close":85500.0},{"date":"2026-05-13","close":83360.0},{"date":"2026-05-14","close":82290.0},{"date":"2026-05-15","close":78505.0},{"date":"2026-05-18","close":77100.0},{"date":"2026-05-19","close":74135.0},{"date":"2026-05-20","close":71340.0},{"date":"2026-05-21","close":77130.0},{"date":"2026-05-22","close":79170.0},{"date":"2026-05-26","close":79480.0},{"date":"2026-05-27","close":75685.0},{"date":"2026-05-28","close":72910.0},{"date":"2026-05-29","close":73055.0},{"date":"2026-06-01","close":73545.0},{"date":"2026-06-02","close":69250.0},{"date":"2026-06-04","close":69675.0},{"date":"2026-06-05","close":67070.0},{"date":"2026-06-08","close":61465.0},{"date":"2026-06-09","close":64500.0},{"date":"2026-06-10","close":65950.0},{"date":"2026-06-11","close":65100.0},{"date":"2026-06-12","close":68390.0},{"date":"2026-06-15","close":69115.0},{"date":"2026-06-16","close":71200.0},{"date":"2026-06-17","close":69090.0},{"date":"2026-06-18","close":67500.0},{"date":"2026-06-19","close":64410.0},{"date":"2026-06-22","close":63465.0},{"date":"2026-06-23","close":58720.0},{"date":"2026-06-24","close":59125.0},{"date":"2026-06-25","close":57980.0},{"date":"2026-06-26","close":53915.0},{"date":"2026-06-29","close":58920.0},{"date":"2026-06-30","close":57835.0},{"date":"2026-07-01","close":59995.0},{"date":"2026-07-02","close":57090.0},{"date":"2026-07-03","close":56890.0},{"date":"2026-07-06","close":56245.0},{"date":"2026-07-07","close":53655.0},{"date":"2026-07-08","close":49900.0},{"date":"2026-07-09","close":49075.0},{"date":"2026-07-10","close":53535.0},{"date":"2026-07-13","close":49845.0},{"date":"2026-07-14","close":48520.0},{"date":"2026-07-15","close":50145.0},{"date":"2026-07-16","close":47925.0},{"date":"2026-07-20","close":44600.0},{"date":"2026-07-21","close":45720.0},{"date":"2026-07-22","close":47685.0},{"date":"2026-07-23","close":51260.0},{"date":"2026-07-24","close":49600.0},{"date":"2026-07-27","close":49120.0},{"date":"2026-07-28","close":44275.0},{"date":"2026-07-29","close":40860.0},{"date":"2026-07-30","close":39565.0},{"date":"2026-07-31","close":45450.0},{"date":"2026-08-03","close":46360.0},{"date":"2026-08-04","close":50330.0},{"date":"2026-08-05","close":52690.0},{"date":"2026-08-06","close":52430.0},{"date":"2026-08-07","close":51975.0},{"date":"2026-08-10","close":53740.0},{"date":"2026-08-11","close":53175.0},{"date":"2026-08-12","close":54230.0},{"date":"2026-08-13","close":54645.0},{"date":"2026-08-14","close":55675.0},{"date":"2026-08-18","close":53445.0},{"date":"2026-08-19","close":53170.0},{"date":"2026-08-20","close":53210.0},{"date":"2026-08-21","close":50585.0},{"date":"2026-08-24","close":50285.0},{"date":"2026-08-25","close":55405.0},{"date":"2026-08-26","close":59265.0},{"date":"2026-08-27","close":59205.0},{"date":"2026-08-28","close":59610.0},{"date":"2026-08-31","close":56875.0},{"date":"2026-09-01","close":55270.0},{"date":"2026-09-02","close":52400.0},{"date":"2026-09-03","close":53850.0},{"date":"2026-09-04","close":54430.0},{"date":"2026-09-07","close":58780.0},{"date":"2026-09-08","close":61030.0},{"date":"2026-09-09","close":62780.0},{"date":"2026-09-10","close":63000.0},{"date":"2026-09-11","close":63350.0},{"date":"2026-09-14","close":60400.0},{"date":"2026-09-15","close":60200.0},{"date":"2026-09-16","close":59050.0},{"date":"2026-09-17","close":59890.0},{"date":"2026-09-18","close":60155.0},{"date":"2026-09-21","close":59375.0},{"date":"2026-09-22","close":61155.0},{"date":"2026-09-23","close":58280.0},{"date":"2026-09-28","close":58240.0},{"date":"2026-09-29","close":56020.0},{"date":"2026-09-30","close":56610.0},{"date":"2026-10-01","close":57040.0},{"date":"2026-10-02","close":56275.0},{"date":"2026-10-06","close":56695.0},{"date":"2026-10-07","close":55300.0},{"date":"2026-10-08","close":52210.0},{"date":"2026-10-12","close":49800.0},{"date":"2026-10-13","close":48805.0},{"date":"2026-10-14","close":48515.0},{"date":"2026-10-15","close":44890.0},{"date":"2026-10-16","close":45730.0},{"date":"2026-10-19","close":46845.0},{"date":"2026-10-20","close":44555.0},{"date":"2026-10-21","close":45415.0},{"date":"2026-10-22","close":44600.0},{"date":"2026-10-23","close":42685.0}],"chart_data":[{"date":"2024-10-24","open":16843,"high":17041,"low":16750,"close":17017,"volume":6081},{"date":"2024-10-25","open":16963,"high":17278,"low":16760,"close":16785,"volume":9367},{"date":"2024-10-28","open":16967,"high":17238,"low":16967,"close":17012,"volume":15479},{"date":"2024-10-29","open":17095,"high":17351,"low":17085,"close":17150,"volume":15772},{"date":"2024-10-30","open":17332,"high":17332,"low":17120,"close":17135,"volume":13221},{"date":"2024-10-31","open":16770,"high":16770,"low":16479,"close":16603,"volume":32733},{"date":"2024-11-01","open":16626,"high":16691,"low":16405,"close":16519,"volume":4667},{"date":"2024-11-04","open":16681,"high":16834,"low":16375,"close":16834,"volume":3859},{"date":"2024-11-05","open":16882,"high":17060,"low":16788,"close":17011,"volume":2752},{"date":"2024-11-06","open":17134,"high":17347,"low":17066,"close":17318,"volume":27906},{"date":"2024-11-07","open":17593,"high":17756,"low":17184,"close":17461,"volume":15370},{"date":"2024-11-08","open":17446,"high":17786,"low":17446,"close":17579,"volume":7311},{"date":"2024-11-11","open":17721,"high":18042,"low":17663,"close":17806,"volume":23258},{"date":"2024-11-12","open":17771,"high":17909,"low":17465,"close":17594,"volume":14385},{"date":"2024-11-13","open":17608,"high":17608,"low":16967,"close":17022,"volume":15138},{"date":"2024-11-14","open":17096,"high":17683,"low":17096,"close":17683,"volume":12631},{"date":"2024-11-15","open":17490,"high":17519,"low":17071,"close":17323,"volume":14927},{"date":"2024-11-18","open":17322,"high":17588,"low":17288,"close":17490,"volume":9590},{"date":"2024-11-19","open":17490,"high":17934,"low":17490,"close":17895,"volume":6967},{"date":"2024-11-20","open":18043,"high":18043,"low":17747,"close":17767,"volume":6743},{"date":"2024-11-21","open":17796,"high":17870,"low":17421,"close":17421,"volume":12258},{"date":"2024-11-22","open":17589,"high":18101,"low":17524,"close":17786,"volume":11019},{"date":"2024-11-25","open":18102,"high":18171,"low":17983,"close":18122,"volume":18129},{"date":"2024-11-26","open":18112,"high":18112,"low":17859,"close":17954,"volume":5629},{"date":"2024-11-27","open":17959,"high":18200,"low":17850,"close":17880,"volume":8738},{"date":"2024-11-28","open":18037,"high":18037,"low":17737,"close":17742,"volume":7901},{"date":"2024-11-29","open":17806,"high":17806,"low":17170,"close":17481,"volume":5758},{"date":"2024-12-02","open":17737,"high":17737,"low":17327,"close":17466,"volume":9559},{"date":"2024-12-03","open":17372,"high":17954,"low":17372,"close":17954,"volume":18154},{"date":"2024-12-04","open":17569,"high":17598,"low":16721,"close":16820,"volume":48254},{"date":"2024-12-05","open":16873,"high":17046,"low":16642,"close":16642,"volume":25284},{"date":"2024-12-06","open":16548,"high":16646,"low":15793,"close":16169,"volume":18581},{"date":"2024-12-09","open":16010,"high":16010,"low":15434,"close":15434,"volume":15935},{"date":"2024-12-10","open":15443,"high":16099,"low":15443,"close":15966,"volume":7344},{"date":"2024-12-11","open":16197,"high":16371,"low":15971,"close":16371,"volume":10540},{"date":"2024-12-12","open":16494,"high":16661,"low":16360,"close":16519,"volume":5984},{"date":"2024-12-13","open":16612,"high":16612,"low":16395,"close":16395,"volume":11361},{"date":"2024-12-16","open":16765,"high":16982,"low":16661,"close":16825,"volume":7758},{"date":"2024-12-17","open":16735,"high":16977,"low":16662,"close":16953,"volume":4985},{"date":"2024-12-18","open":16868,"high":16962,"low":16868,"close":16923,"volume":4271},{"date":"2024-12-19","open":16518,"high":16923,"low":16518,"close":16775,"volume":9238},{"date":"2024-12-20","open":16943,"high":17046,"low":16474,"close":16479,"volume":4317},{"date":"2024-12-23","open":16602,"high":17129,"low":16602,"close":17032,"volume":3794},{"date":"2024-12-24","open":17120,"high":17125,"low":16908,"close":17111,"volume":2590},{"date":"2024-12-26","open":17125,"high":17125,"low":16854,"close":16879,"volume":7632},{"date":"2024-12-27","open":16878,"high":16898,"low":16558,"close":16686,"volume":8630},{"date":"2024-12-30","open":16686,"high":16903,"low":16636,"close":16721,"volume":2630},{"date":"2025-01-02","open":16838,"high":17071,"low":16637,"close":17027,"volume":3568},{"date":"2025-01-03","open":16977,"high":17160,"low":16977,"close":17091,"volume":5528},{"date":"2025-01-06","open":17189,"high":17312,"low":17021,"close":17303,"volume":3407},{"date":"2025-01-07","open":17283,"high":17559,"low":17283,"close":17411,"volume":5438},{"date":"2025-01-08","open":17208,"high":17450,"low":17204,"close":17303,"volume":6485},{"date":"2025-01-09","open":17292,"high":17391,"low":17086,"close":17372,"volume":4447},{"date":"2025-01-10","open":17673,"high":17855,"low":17554,"close":17781,"volume":16901},{"date":"2025-01-13","open":17953,"high":17968,"low":17732,"close":17855,"volume":6182},{"date":"2025-01-14","open":17875,"high":17959,"low":17776,"close":17910,"volume":3715},{"date":"2025-01-15","open":18102,"high":18131,"low":17919,"close":18102,"volume":6157},{"date":"2025-01-16","open":18240,"high":18531,"low":18240,"close":18531,"volume":9511},{"date":"2025-01-17","open":19083,"high":19157,"low":18876,"close":19138,"volume":84310},{"date":"2025-01-20","open":19236,"high":19438,"low":18763,"close":18802,"volume":96277},{"date":"2025-01-21","open":18925,"high":19162,"low":18896,"close":19049,"volume":15868},{"date":"2025-01-22","open":19162,"high":19956,"low":19162,"close":19764,"volume":30579},{"date":"2025-01-23","open":19828,"high":20055,"low":19730,"close":19927,"volume":153869},{"date":"2025-01-24","open":20144,"high":20711,"low":20144,"close":20662,"volume":22177},{"date":"2025-01-31","open":19808,"high":20045,"low":19670,"close":19858,"volume":63133},{"date":"2025-02-03","open":19641,"high":19641,"low":19345,"close":19567,"volume":28819},{"date":"2025-02-04","open":19828,"high":20049,"low":19724,"close":19858,"volume":14508},{"date":"2025-02-05","open":19927,"high":20010,"low":19620,"close":19690,"volume":7256},{"date":"2025-02-06","open":19754,"high":20045,"low":19754,"close":19814,"volume":7568},{"date":"2025-02-07","open":19527,"high":19680,"low":19399,"close":19409,"volume":20282},{"date":"2025-02-10","open":19413,"high":19482,"low":19137,"close":19182,"volume":19535},{"date":"2025-02-11","open":19265,"high":19557,"low":19265,"close":19513,"volume":11695},{"date":"2025-02-12","open":19433,"high":19947,"low":19379,"close":19947,"volume":26373},{"date":"2025-02-13","open":20168,"high":20311,"low":20055,"close":20307,"volume":14687},{"date":"2025-02-14","open":20400,"high":20819,"low":20020,"close":20534,"volume":60943},{"date":"2025-02-17","open":20430,"high":20573,"low":20129,"close":20573,"volume":56367},{"date":"2025-02-18","open":20725,"high":21639,"low":20691,"close":21639,"volume":34047},{"date":"2025-02-19","open":21865,"high":21958,"low":21298,"close":21367,"volume":38624},{"date":"2025-02-20","open":21377,"high":21377,"low":20735,"close":20909,"volume":44788},{"date":"2025-02-21","open":20908,"high":21056,"low":20814,"close":20953,"volume":12521},{"date":"2025-02-24","open":20642,"high":20642,"low":20218,"close":20504,"volume":39863},{"date":"2025-02-25","open":20365,"high":20666,"low":20198,"close":20553,"volume":46390},{"date":"2025-02-26","open":20528,"high":20725,"low":20395,"close":20603,"volume":35122},{"date":"2025-02-27","open":20898,"high":20923,"low":20292,"close":20292,"volume":13493},{"date":"2025-02-28","open":20045,"high":20069,"low":19453,"close":19557,"volume":263025},{"date":"2025-03-04","open":19359,"high":19739,"low":19143,"close":19730,"volume":18663},{"date":"2025-03-05","open":19922,"high":20622,"low":19922,"close":20613,"volume":52971},{"date":"2025-03-06","open":20770,"high":20770,"low":20139,"close":20193,"volume":12995},{"date":"2025-03-07","open":20075,"high":20153,"low":19774,"close":20114,"volume":12284},{"date":"2025-03-10","open":20095,"high":20095,"low":19700,"close":20001,"volume":7270},{"date":"2025-03-11","open":19251,"high":19478,"low":19083,"close":19444,"volume":26836},{"date":"2025-03-12","open":19567,"high":19823,"low":19483,"close":19483,"volume":12883},{"date":"2025-03-13","open":19700,"high":19833,"low":19310,"close":19424,"volume":8143},{"date":"2025-03-14","open":19532,"high":19862,"low":19532,"close":19828,"volume":267188},{"date":"2025-03-17","open":19995,"high":20000,"low":19424,"close":19616,"volume":15611},{"date":"2025-03-18","open":19620,"high":19926,"low":19615,"close":19789,"volume":9798},{"date":"2025-03-19","open":19769,"high":20055,"low":19700,"close":19700,"volume":16747},{"date":"2025-03-20","open":19986,"high":19986,"low":19374,"close":19449,"volume":11518},{"date":"2025-03-21","open":19315,"high":19581,"low":19078,"close":19439,"volume":13376},{"date":"2025-03-24","open":19522,"high":19522,"low":19291,"close":19306,"volume":9507},{"date":"2025-03-25","open":19522,"high":19813,"low":19339,"close":19409,"volume":22246},{"date":"2025-03-26","open":19502,"high":19502,"low":19088,"close":19306,"volume":12231},{"date":"2025-03-27","open":19157,"high":19157,"low":18659,"close":18728,"volume":74530},{"date":"2025-03-28","open":18644,"high":18644,"low":18294,"close":18506,"volume":19993},{"date":"2025-03-31","open":18180,"high":18334,"low":17983,"close":18151,"volume":7734},{"date":"2025-04-01","open":18452,"high":18486,"low":18200,"close":18383,"volume":15965},{"date":"2025-04-02","open":18476,"high":18476,"low":18126,"close":18176,"volume":12335},{"date":"2025-04-03","open":17766,"high":18151,"low":17751,"close":18102,"volume":9127},{"date":"2025-04-04","open":18033,"high":18437,"low":17678,"close":18067,"volume":60600},{"date":"2025-04-07","open":17466,"high":17466,"low":16805,"close":16805,"volume":13892},{"date":"2025-04-08","open":17184,"high":17297,"low":16996,"close":17071,"volume":74725},{"date":"2025-04-09","open":17159,"high":17159,"low":16705,"close":16874,"volume":79733},{"date":"2025-04-10","open":17850,"high":18052,"low":17613,"close":18043,"volume":18773},{"date":"2025-04-11","open":17953,"high":18497,"low":17953,"close":18497,"volume":4341},{"date":"2025-04-14","open":18590,"high":18654,"low":18412,"close":18650,"volume":3312},{"date":"2025-04-15","open":18831,"high":19295,"low":18728,"close":19276,"volume":9130},{"date":"2025-04-16","open":19305,"high":19305,"low":18832,"close":18842,"volume":12991},{"date":"2025-04-17","open":18940,"high":19389,"low":18940,"close":19389,"volume":73239},{"date":"2025-04-18","open":19537,"high":19843,"low":19478,"close":19774,"volume":21995},{"date":"2025-04-21","open":19980,"high":19980,"low":19587,"close":19695,"volume":141144},{"date":"2025-04-22","open":19611,"high":19749,"low":19350,"close":19350,"volume":14287},{"date":"2025-04-23","open":19774,"high":19774,"low":19463,"close":19498,"volume":8816},{"date":"2025-04-24","open":19487,"high":19763,"low":19487,"close":19749,"volume":10361},{"date":"2025-04-25","open":20361,"high":20366,"low":19966,"close":20124,"volume":19461},{"date":"2025-04-28","open":20242,"high":20508,"low":20242,"close":20470,"volume":31947},{"date":"2025-04-29","open":20674,"high":21053,"low":20470,"close":20993,"volume":27305},{"date":"2025-04-30","open":21132,"high":21222,"low":20734,"close":20933,"volume":33304},{"date":"2025-05-02","open":21327,"high":21367,"low":20554,"close":20813,"volume":61626},{"date":"2025-05-07","open":20171,"high":21174,"low":20171,"close":21098,"volume":37909},{"date":"2025-05-08","open":21232,"high":21282,"low":20883,"close":21237,"volume":13599},{"date":"2025-05-09","open":21367,"high":21367,"low":20938,"close":20938,"volume":12793},{"date":"2025-05-12","open":21436,"high":21830,"low":21262,"close":21387,"volume":40997},{"date":"2025-05-13","open":21636,"high":21636,"low":21247,"close":21456,"volume":30732},{"date":"2025-05-14","open":21835,"high":21930,"low":21621,"close":21815,"volume":24262},{"date":"2025-05-15","open":21870,"high":22055,"low":21646,"close":21880,"volume":22089},{"date":"2025-05-16","open":22099,"high":22987,"low":21910,"close":22987,"volume":76678},{"date":"2025-05-19","open":22997,"high":23041,"low":22503,"close":22747,"volume":348671},{"date":"2025-05-20","open":22817,"high":23674,"low":22817,"close":23659,"volume":77713},{"date":"2025-05-21","open":23874,"high":24023,"low":23535,"close":24023,"volume":70032},{"date":"2025-05-22","open":23779,"high":23953,"low":23629,"close":23739,"volume":37045},{"date":"2025-05-23","open":24292,"high":25170,"low":24123,"close":25030,"volume":380439},{"date":"2025-05-26","open":26012,"high":26012,"low":25045,"close":25474,"volume":176485},{"date":"2025-05-27","open":25175,"high":25882,"low":25170,"close":25882,"volume":345430},{"date":"2025-05-28","open":26311,"high":26316,"low":24910,"close":25055,"volume":180393},{"date":"2025-05-29","open":25025,"high":25917,"low":25025,"close":25867,"volume":92796},{"date":"2025-05-30","open":25768,"high":25768,"low":25090,"close":25284,"volume":91963},{"date":"2025-06-02","open":24871,"high":25703,"low":24806,"close":25489,"volume":55271},{"date":"2025-06-04","open":25334,"high":26032,"low":25334,"close":25977,"volume":78377},{"date":"2025-06-05","open":27034,"high":27118,"low":26102,"close":26909,"volume":124589},{"date":"2025-06-09","open":27452,"high":27901,"low":27088,"close":27422,"volume":151417},{"date":"2025-06-10","open":27577,"high":28070,"low":26999,"close":27532,"volume":185020},{"date":"2025-06-11","open":27537,"high":28260,"low":27293,"close":28025,"volume":99174},{"date":"2025-06-12","open":29097,"high":29994,"low":28918,"close":29461,"volume":187337},{"date":"2025-06-13","open":29386,"high":29660,"low":28434,"close":29516,"volume":182363},{"date":"2025-06-16","open":29750,"high":31091,"low":29521,"close":31026,"volume":183153},{"date":"2025-06-17","open":31604,"high":31878,"low":30059,"close":30817,"volume":243522},{"date":"2025-06-18","open":30817,"high":31155,"low":30368,"close":31150,"volume":138808},{"date":"2025-06-19","open":31016,"high":31918,"low":30662,"close":31918,"volume":90148},{"date":"2025-06-20","open":32087,"high":32227,"low":30991,"close":31290,"volume":158727},{"date":"2025-06-23","open":30702,"high":32023,"low":30702,"close":31739,"volume":165206},{"date":"2025-06-24","open":32795,"high":33184,"low":32122,"close":32980,"volume":188924},{"date":"2025-06-25","open":33533,"high":34016,"low":32710,"close":33324,"volume":166554},{"date":"2025-06-26","open":32820,"high":33184,"low":31729,"close":32955,"volume":158950},{"date":"2025-06-27","open":33194,"high":33398,"low":32476,"close":32725,"volume":132659},{"date":"2025-06-30","open":33468,"high":33697,"low":32860,"close":33568,"volume":124050},{"date":"2025-07-01","open":33463,"high":33892,"low":32501,"close":32701,"volume":220138},{"date":"2025-07-02","open":32322,"high":32581,"low":30921,"close":31813,"volume":163379},{"date":"2025-07-03","open":32192,"high":32192,"low":31165,"close":31235,"volume":122793},{"date":"2025-07-04","open":31494,"high":31968,"low":30373,"close":30438,"volume":126441},{"date":"2025-07-07","open":29909,"high":30812,"low":29909,"close":30697,"volume":88310},{"date":"2025-07-08","open":30727,"high":31689,"low":30702,"close":31689,"volume":122312},{"date":"2025-07-09","open":31684,"high":31684,"low":31180,"close":31514,"volume":235821},{"date":"2025-07-10","open":31709,"high":31709,"low":31410,"close":31519,"volume":112337},{"date":"2025-07-11","open":31734,"high":31739,"low":30822,"close":30871,"volume":94053},{"date":"2025-07-14","open":30557,"high":30941,"low":30368,"close":30802,"volume":63524},{"date":"2025-07-15","open":31365,"high":31793,"low":31150,"close":31549,"volume":101366},{"date":"2025-07-16","open":31699,"high":31868,"low":31160,"close":31499,"volume":53708},{"date":"2025-07-17","open":31654,"high":31843,"low":31066,"close":31310,"volume":113517},{"date":"2025-07-18","open":31400,"high":31639,"low":31006,"close":31385,"volume":89126},{"date":"2025-07-21","open":31170,"high":31998,"low":31066,"close":31998,"volume":47575},{"date":"2025-07-22","open":31569,"high":31714,"low":30572,"close":31041,"volume":59950},{"date":"2025-07-23","open":31051,"high":31509,"low":30802,"close":31280,"volume":42469},{"date":"2025-07-24","open":31998,"high":32337,"low":31858,"close":32003,"volume":275617},{"date":"2025-07-25","open":32003,"high":32237,"low":31704,"close":32237,"volume":181360},{"date":"2025-07-28","open":32401,"high":32905,"low":32401,"close":32596,"volume":98863},{"date":"2025-07-29","open":32596,"high":33378,"low":32112,"close":33314,"volume":189177},{"date":"2025-07-30","open":32810,"high":32985,"low":32546,"close":32646,"volume":80100},{"date":"2025-07-31","open":32686,"high":33014,"low":32387,"close":32745,"volume":69553},{"date":"2025-08-01","open":32516,"high":32591,"low":31001,"close":31170,"volume":99347},{"date":"2025-08-04","open":30916,"high":32172,"low":30916,"close":32117,"volume":96468},{"date":"2025-08-05","open":32396,"high":33064,"low":32312,"close":32995,"volume":73904},{"date":"2025-08-06","open":32995,"high":33817,"low":32835,"close":33747,"volume":105111},{"date":"2025-08-07","open":33747,"high":34166,"low":33448,"close":33588,"volume":60115},{"date":"2025-08-08","open":33667,"high":33667,"low":32785,"close":32985,"volume":96125},{"date":"2025-08-11","open":33019,"high":33483,"low":33019,"close":33353,"volume":58691},{"date":"2025-08-12","open":33353,"high":33787,"low":32411,"close":32596,"volume":79463},{"date":"2025-08-13","open":32985,"high":33304,"low":32327,"close":32641,"volume":55547},{"date":"2025-08-14","open":32641,"high":32681,"low":32132,"close":32496,"volume":57470},{"date":"2025-08-18","open":32426,"high":32481,"low":32117,"close":32172,"volume":46743},{"date":"2025-08-19","open":31425,"high":31709,"low":30672,"close":30687,"volume":107488},{"date":"2025-08-20","open":29167,"high":30064,"low":28250,"close":30064,"volume":360958},{"date":"2025-08-21","open":30129,"high":31724,"low":30084,"close":31479,"volume":106389},{"date":"2025-08-22","open":32043,"high":32526,"low":31898,"close":32396,"volume":79553},{"date":"2025-08-25","open":33189,"high":33189,"low":32571,"close":32905,"volume":115373},{"date":"2025-08-26","open":32696,"high":32696,"low":32053,"close":32362,"volume":47193},{"date":"2025-08-27","open":32466,"high":32750,"low":32362,"close":32441,"volume":342875},{"date":"2025-08-28","open":32357,"high":32661,"low":32092,"close":32456,"volume":14956},{"date":"2025-08-29","open":32541,"high":32885,"low":32252,"close":32262,"volume":51893},{"date":"2025-09-01","open":32247,"high":32322,"low":31459,"close":31669,"volume":33486},{"date":"2025-09-02","open":31813,"high":32087,"low":31699,"close":31838,"volume":68643},{"date":"2025-09-03","open":31893,"high":32601,"low":31893,"close":32451,"volume":346081},{"date":"2025-09-04","open":32770,"high":33014,"low":32526,"close":32526,"volume":29664},{"date":"2025-09-05","open":32576,"high":32641,"low":32322,"close":32556,"volume":19314},{"date":"2025-09-08","open":32352,"high":32541,"low":32117,"close":32367,"volume":32507},{"date":"2025-09-09","open":32511,"high":32865,"low":32237,"close":32720,"volume":32510},{"date":"2025-09-10","open":32840,"high":33927,"low":32840,"close":33782,"volume":65762},{"date":"2025-09-11","open":34256,"high":34266,"low":33712,"close":33837,"volume":46887},{"date":"2025-09-12","open":33558,"high":33762,"low":33064,"close":33722,"volume":205216},{"date":"2025-09-15","open":33448,"high":33448,"low":33124,"close":33249,"volume":49831},{"date":"2025-09-16","open":33692,"high":33892,"low":33498,"close":33727,"volume":75054},{"date":"2025-09-17","open":33633,"high":33633,"low":33000,"close":33054,"volume":27714},{"date":"2025-09-18","open":33164,"high":33284,"low":32905,"close":32940,"volume":26731},{"date":"2025-09-19","open":33249,"high":33249,"low":32571,"close":32760,"volume":38852},{"date":"2025-09-22","open":33314,"high":33473,"low":32686,"close":32935,"volume":30981},{"date":"2025-09-23","open":32980,"high":33847,"low":32980,"close":33204,"volume":31972},{"date":"2025-09-24","open":33378,"high":33971,"low":33324,"close":33513,"volume":37013},{"date":"2025-09-25","open":33638,"high":33638,"low":32760,"close":32905,"volume":76513},{"date":"2025-09-26","open":32730,"high":32910,"low":32033,"close":32267,"volume":26275},{"date":"2025-09-29","open":32357,"high":32531,"low":32132,"close":32496,"volume":15871},{"date":"2025-09-30","open":32501,"high":32611,"low":32312,"close":32441,"volume":18145},{"date":"2025-10-01","open":32760,"high":33279,"low":32581,"close":32935,"volume":35769},{"date":"2025-10-02","open":33189,"high":33289,"low":32516,"close":33094,"volume":34873},{"date":"2025-10-10","open":33189,"high":35088,"low":33109,"close":35088,"volume":116971},{"date":"2025-10-13","open":34834,"high":35791,"low":34246,"close":35631,"volume":115024},{"date":"2025-10-14","open":35985,"high":36199,"low":34859,"close":35382,"volume":125001},{"date":"2025-10-15","open":35671,"high":37580,"low":35656,"close":37535,"volume":138777},{"date":"2025-10-16","open":38362,"high":38362,"low":37410,"close":37635,"volume":107439},{"date":"2025-10-17","open":36927,"high":37660,"low":36663,"close":36738,"volume":103096},{"date":"2025-10-20","open":37490,"high":37490,"low":36548,"close":36952,"volume":167112},{"date":"2025-10-21","open":37799,"high":38746,"low":37341,"close":37495,"volume":124137},{"date":"2025-10-22","open":37161,"high":37505,"low":36588,"close":37500,"volume":147522},{"date":"2025-10-23","open":37027,"high":37660,"low":36648,"close":37480,"volume":51556},{"date":"2025-10-24","open":38123,"high":40052,"low":37739,"close":39902,"volume":131589},{"date":"2025-10-27","open":41443,"high":41443,"low":40072,"close":40620,"volume":147495},{"date":"2025-10-28","open":41064,"high":41428,"low":40471,"close":41418,"volume":123562},{"date":"2025-10-29","open":43476,"high":44214,"low":42918,"close":44174,"volume":261047},{"date":"2025-10-30","open":43307,"high":43416,"low":42165,"close":42419,"volume":237739},{"date":"2025-10-31","open":42419,"high":42803,"low":41886,"close":42150,"volume":163423},{"date":"2025-11-03","open":42245,"high":43087,"low":42245,"close":42963,"volume":90807,"rsi_14":78.16,"sma_20":38099.0,"sma_60":34540.25,"sma_120":31752.38},{"date":"2025-11-04","open":42803,"high":43556,"low":42375,"close":42594,"volume":93845,"rsi_14":71.66,"sma_20":38608.25,"sma_60":34715.42,"sma_120":31930.92},{"date":"2025-11-05","open":41767,"high":41801,"low":38876,"close":40491,"volume":148647,"rsi_14":60.44,"sma_20":38987.25,"sma_60":34840.75,"sma_120":32094.38},{"date":"2025-11-06","open":41403,"high":41876,"low":39524,"close":40261,"volume":152103,"rsi_14":63.54,"sma_20":39346.75,"sma_60":34949.67,"sma_120":32252.17},{"date":"2025-11-07","open":39025,"high":40306,"low":37919,"close":38701,"volume":168354,"rsi_14":56.09,"sma_20":39528.0,"sma_60":35035.17,"sma_120":32396.33},{"date":"2025-11-10","open":38831,"high":40256,"low":38567,"close":40192,"volume":50522,"rsi_14":58.81,"sma_20":39756.75,"sma_60":35155.67,"sma_120":32549.96},{"date":"2025-11-11","open":40371,"high":41139,"low":39962,"close":40436,"volume":37741,"rsi_14":59.44,"sma_20":40010.25,"sma_60":35274.08,"sma_120":32705.08},{"date":"2025-11-12","open":40421,"high":40655,"low":39902,"close":40152,"volume":68463,"rsi_14":58.45,"sma_20":40141.5,"sma_60":35400.42,"sma_120":32848.58},{"date":"2025-11-13","open":40102,"high":41592,"low":39863,"close":41512,"volume":48805,"rsi_14":55.46,"sma_20":40336.0,"sma_60":35548.75,"sma_120":33005.46},{"date":"2025-11-14","open":40386,"high":40675,"low":39484,"close":39569,"volume":55683,"rsi_14":46.71,"sma_20":40478.0,"sma_60":35667.0,"sma_120":33138.46},{"date":"2025-11-17","open":39818,"high":40476,"low":39778,"close":40396,"volume":39199,"rsi_14":46.81,"sma_20":40650.75,"sma_60":35804.5,"sma_120":33275.33},{"date":"2025-11-18","open":39783,"high":40835,"low":38995,"close":39185,"volume":71614,"rsi_14":32.75,"sma_20":40735.5,"sma_60":35946.58,"sma_120":33404.46},{"date":"2025-11-19","open":39803,"high":39803,"low":37655,"close":38642,"volume":35204,"rsi_14":35.74,"sma_20":40792.75,"sma_60":36090.0,"sma_120":33518.25},{"date":"2025-11-20","open":40117,"high":40570,"low":39823,"close":40077,"volume":41346,"rsi_14":42.81,"sma_20":40923.0,"sma_60":36233.75,"sma_120":33640.33},{"date":"2025-11-21","open":38163,"high":38442,"low":37804,"close":37959,"volume":42742,"rsi_14":34.08,"sma_20":40825.5,"sma_60":36326.75,"sma_120":33741.29},{"date":"2025-11-24","open":38342,"high":38517,"low":37445,"close":37784,"volume":61370,"rsi_14":34.51,"sma_20":40683.25,"sma_60":36408.33,"sma_120":33847.71},{"date":"2025-11-25","open":38691,"high":39354,"low":38402,"close":38881,"volume":61300,"rsi_14":44.46,"sma_20":40556.0,"sma_60":36517.33,"sma_120":33956.5},{"date":"2025-11-26","open":39673,"high":40770,"low":39364,"close":40421,"volume":70494,"rsi_14":50.5,"sma_20":40367.75,"sma_60":36650.75,"sma_120":34083.04},{"date":"2025-11-27","open":40989,"high":41537,"low":40321,"close":40486,"volume":110434,"rsi_14":56.22,"sma_20":40270.75,"sma_60":36785.0,"sma_120":34208.42},{"date":"2025-11-28","open":40655,"high":40770,"low":40202,"close":40366,"volume":18442,"rsi_14":50.67,"sma_20":40181.25,"sma_60":36920.5,"sma_120":34328.71},{"date":"2025-12-01","open":40999,"high":40999,"low":38965,"close":39015,"volume":72077,"rsi_14":44.95,"sma_20":39983.25,"sma_60":37043.33,"sma_120":34429.92},{"date":"2025-12-02","open":39015,"high":40072,"low":39015,"close":39962,"volume":26547,"rsi_14":49.36,"sma_20":39851.25,"sma_60":37179.17,"sma_120":34534.75},{"date":"2025-12-03","open":41019,"high":41652,"low":40067,"close":41652,"volume":179283,"rsi_14":50.46,"sma_20":39909.5,"sma_60":37333.0,"sma_120":34652.79},{"date":"2025-12-04","open":41801,"high":42006,"low":40820,"close":41413,"volume":56287,"rsi_14":56.9,"sma_20":39967.25,"sma_60":37481.58,"sma_120":34764.71},{"date":"2025-12-05","open":41443,"high":43641,"low":41283,"close":43486,"volume":96701,"rsi_14":60.58,"sma_20":40207.25,"sma_60":37664.33,"sma_120":34881.96},{"date":"2025-12-08","open":42858,"high":43102,"low":42305,"close":42619,"volume":60020,"rsi_14":62.04,"sma_20":40329.0,"sma_60":37835.75,"sma_120":34991.5},{"date":"2025-12-09","open":42275,"high":42280,"low":41861,"close":42125,"volume":29334,"rsi_14":62.26,"sma_20":40413.75,"sma_60":37993.0,"sma_120":35084.29},{"date":"2025-12-10","open":42125,"high":42400,"low":41677,"close":41677,"volume":46080,"rsi_14":56.05,"sma_20":40490.25,"sma_60":38125.0,"sma_120":35175.08},{"date":"2025-12-11","open":42305,"high":43162,"low":42140,"close":42205,"volume":109977,"rsi_14":68.25,"sma_20":40525.0,"sma_60":38264.92,"sma_120":35267.5},{"date":"2025-12-12","open":42574,"high":44039,"low":42444,"close":43850,"volume":60016,"rsi_14":73.15,"sma_20":40739.75,"sma_60":38434.25,"sma_120":35367.25},{"date":"2025-12-15","open":41921,"high":42265,"low":41737,"close":42260,"volume":67343,"rsi_14":62.43,"sma_20":40833.25,"sma_60":38584.92,"sma_120":35458.96},{"date":"2025-12-16","open":42071,"high":42355,"low":40884,"close":41567,"volume":156452,"rsi_14":54.5,"sma_20":40952.75,"sma_60":38716.0,"sma_120":35541.12},{"date":"2025-12-17","open":41767,"high":42076,"low":41248,"close":41567,"volume":19628,"rsi_14":54.26,"sma_20":41099.5,"sma_60":38858.33,"sma_120":35612.92},{"date":"2025-12-18","open":40695,"high":41014,"low":40147,"close":40371,"volume":56057,"rsi_14":50.02,"sma_20":41114.25,"sma_60":38982.58,"sma_120":35671.83},{"date":"2025-12-19","open":40989,"high":41188,"low":40550,"close":41173,"volume":24514,"rsi_14":58.17,"sma_20":41275.5,"sma_60":39123.25,"sma_120":35740.54},{"date":"2025-12-22","open":41742,"high":42155,"low":41313,"close":41453,"volume":36617,"rsi_14":55.94,"sma_20":41459.5,"sma_60":39265.67,"sma_120":35813.5},{"date":"2025-12-23","open":41527,"high":41642,"low":41039,"close":41084,"volume":34470,"rsi_14":47.47,"sma_20":41570.0,"sma_60":39397.42,"sma_120":35876.33},{"date":"2025-12-24","open":41303,"high":41303,"low":40640,"close":40780,"volume":18630,"rsi_14":47.2,"sma_20":41588.0,"sma_60":39518.92,"sma_120":35943.88},{"date":"2025-12-26","open":40735,"high":40735,"low":39593,"close":39912,"volume":49153,"rsi_14":32.28,"sma_20":41559.25,"sma_60":39636.08,"sma_120":36011.58},{"date":"2025-12-29","open":39838,"high":40914,"low":39838,"close":40864,"volume":35288,"rsi_14":41.37,"sma_20":41584.25,"sma_60":39779.83,"sma_120":36092.08},{"date":"2025-12-30","open":40874,"high":41163,"low":40491,"close":40735,"volume":24051,"rsi_14":42.91,"sma_20":41670.5,"sma_60":39917.58,"sma_120":36178.17},{"date":"2026-01-02","open":40775,"high":40864,"low":39922,"close":40620,"volume":47235,"rsi_14":44.42,"sma_20":41703.5,"sma_60":40054.33,"sma_120":36261.12},{"date":"2026-01-05","open":41208,"high":43616,"low":41208,"close":43591,"volume":128562,"rsi_14":55.82,"sma_20":41800.75,"sma_60":40232.5,"sma_120":36360.62},{"date":"2026-01-06","open":43955,"high":44159,"low":42444,"close":44129,"volume":82823,"rsi_14":51.29,"sma_20":41937.0,"sma_60":40417.0,"sma_120":36466.08},{"date":"2026-01-07","open":43825,"high":44343,"low":42808,"close":43341,"volume":100197,"rsi_14":55.41,"sma_20":41929.75,"sma_60":40555.0,"sma_120":36564.92},{"date":"2026-01-08","open":43461,"high":43611,"low":43013,"close":43092,"volume":90169,"rsi_14":57.98,"sma_20":41953.5,"sma_60":40679.75,"sma_120":36667.08},{"date":"2026-01-09","open":43551,"high":44099,"low":42978,"close":43481,"volume":54963,"rsi_14":59.62,"sma_20":42021.5,"sma_60":40815.17,"sma_120":36773.08},{"date":"2026-01-12","open":44802,"high":46985,"low":44787,"close":46790,"volume":250840,"rsi_14":76.61,"sma_20":42278.0,"sma_60":40969.92,"sma_120":36900.5},{"date":"2026-01-13","open":46810,"high":47234,"low":45878,"close":47229,"volume":125951,"rsi_14":75.88,"sma_20":42530.0,"sma_60":41130.33,"sma_120":37032.0},{"date":"2026-01-14","open":47229,"high":49093,"low":47134,"close":48674,"volume":160640,"rsi_14":78.07,"sma_20":42772.0,"sma_60":41329.92,"sma_120":37177.17},{"date":"2026-01-15","open":48769,"high":49123,"low":48071,"close":49123,"volume":81239,"rsi_14":81.06,"sma_20":43116.25,"sma_60":41533.42,"sma_120":37325.46},{"date":"2026-01-16","open":49208,"high":51555,"low":49208,"close":51251,"volume":214094,"rsi_14":85.45,"sma_20":43602.0,"sma_60":41763.42,"sma_120":37486.42},{"date":"2026-01-19","open":52761,"high":52781,"low":51246,"close":52413,"volume":170762,"rsi_14":91.5,"sma_20":44146.0,"sma_60":42012.75,"sma_120":37665.08},{"date":"2026-01-20","open":52178,"high":55024,"low":51346,"close":54316,"volume":344230,"rsi_14":92.0,"sma_20":44845.5,"sma_60":42294.25,"sma_120":37857.67},{"date":"2026-01-21","open":52736,"high":53963,"low":52609,"close":53604,"volume":290837,"rsi_14":88.77,"sma_20":45469.0,"sma_60":42523.33,"sma_120":38038.25},{"date":"2026-01-22","open":54715,"high":54855,"low":52502,"close":52522,"volume":264621,"rsi_14":83.88,"sma_20":46024.25,"sma_60":42722.33,"sma_120":38207.83},{"date":"2026-01-23","open":53006,"high":55707,"low":52632,"close":53335,"volume":240708,"rsi_14":81.62,"sma_20":46638.75,"sma_60":42921.58,"sma_120":38381.21},{"date":"2026-01-26","open":53350,"high":53698,"low":51735,"close":52318,"volume":219752,"rsi_14":75.78,"sma_20":47217.5,"sma_60":43057.75,"sma_120":38540.08},{"date":"2026-01-27","open":55308,"high":55308,"low":52731,"close":53110,"volume":255129,"rsi_14":80.74,"sma_20":47879.5,"sma_60":43236.5,"sma_120":38711.17},{"date":"2026-01-28","open":53564,"high":53823,"low":52881,"close":53325,"volume":209976,"rsi_14":82.27,"sma_20":48504.5,"sma_60":43423.33,"sma_120":38883.21},{"date":"2026-01-29","open":53434,"high":54765,"low":53220,"close":54476,"volume":178669,"rsi_14":83.08,"sma_20":49193.75,"sma_60":43615.83,"sma_120":39078.04},{"date":"2026-01-30","open":53903,"high":53978,"low":52233,"close":52348,"volume":191959,"rsi_14":68.0,"sma_20":49782.0,"sma_60":43778.92,"sma_120":39247.17},{"date":"2026-02-02","open":52348,"high":52502,"low":49462,"close":49955,"volume":153779,"rsi_14":57.84,"sma_20":50101.25,"sma_60":43937.17,"sma_120":39388.96},{"date":"2026-02-03","open":51296,"high":53489,"low":51007,"close":53429,"volume":103208,"rsi_14":62.24,"sma_20":50567.75,"sma_60":44157.33,"sma_120":39553.5},{"date":"2026-02-04","open":55358,"high":56644,"low":54127,"close":56519,"volume":301566,"rsi_14":66.76,"sma_20":51228.75,"sma_60":44455.25,"sma_120":39745.21},{"date":"2026-02-05","open":55214,"high":56818,"low":53519,"close":54277,"volume":278299,"rsi_14":56.82,"sma_20":51789.75,"sma_60":44690.75,"sma_120":39923.21},{"date":"2026-02-06","open":52871,"high":53733,"low":51052,"close":53474,"volume":154591,"rsi_14":52.43,"sma_20":52291.0,"sma_60":44908.75,"sma_120":40091.42},{"date":"2026-02-09","open":55194,"high":57287,"low":54845,"close":56614,"volume":191238,"rsi_14":54.98,"sma_20":52783.75,"sma_60":45184.0,"sma_120":40292.21},{"date":"2026-02-10","open":57117,"high":57910,"low":56460,"close":56754,"volume":126443,"rsi_14":57.01,"sma_20":53261.5,"sma_60":45438.83,"sma_120":40493.79},{"date":"2026-02-11","open":57770,"high":58413,"low":56898,"close":57900,"volume":110949,"rsi_14":61.93,"sma_20":53724.25,"sma_60":45745.33,"sma_120":40706.17},{"date":"2026-02-12","open":57845,"high":57975,"low":56614,"close":57855,"volume":160134,"rsi_14":60.38,"sma_20":54162.25,"sma_60":46037.25,"sma_120":40920.88},{"date":"2026-02-13","open":57367,"high":59056,"low":56798,"close":57721,"volume":221929,"rsi_14":62.93,"sma_20":54486.75,"sma_60":46347.17,"sma_120":41146.88},{"date":"2026-02-19","open":59026,"high":61010,"low":58767,"close":60581,"volume":199142,"rsi_14":66.27,"sma_20":54896.5,"sma_60":46714.0,"sma_120":41402.0},{"date":"2026-02-20","open":60432,"high":63542,"low":59829,"close":62545,"volume":278450,"rsi_14":68.66,"sma_20":55309.25,"sma_60":47089.67,"sma_120":41661.71},{"date":"2026-02-23","open":63981,"high":65600,"low":62545,"close":63667,"volume":292971,"rsi_14":68.62,"sma_20":55814.0,"sma_60":47519.5,"sma_120":41923.12},{"date":"2026-02-24","open":63522,"high":64554,"low":62406,"close":64444,"volume":166093,"rsi_14":75.92,"sma_20":56412.0,"sma_60":47965.25,"sma_120":42186.79},{"date":"2026-02-25","open":65416,"high":68177,"low":65321,"close":67420,"volume":416896,"rsi_14":86.52,"sma_20":57118.5,"sma_60":48442.42,"sma_120":42479.88},{"date":"2026-02-26","open":68227,"high":70350,"low":67664,"close":69777,"volume":353256,"rsi_14":85.85,"sma_20":57994.25,"sma_60":48933.25,"sma_120":42792.0},{"date":"2026-02-27","open":70624,"high":72468,"low":68980,"close":69563,"volume":667374,"rsi_14":82.74,"sma_20":58819.5,"sma_60":49419.42,"sma_120":43102.21},{"date":"2026-03-03","open":68750,"high":69264,"low":63148,"close":63497,"volume":565636,"rsi_14":69.42,"sma_20":59329.75,"sma_60":49806.17,"sma_120":43363.33},{"date":"2026-03-04","open":58309,"high":61518,"low":52477,"close":53713,"volume":524663,"rsi_14":50.37,"sma_20":59291.5,"sma_60":50051.92,"sma_120":43547.62},{"date":"2026-03-05","open":61319,"high":62176,"low":58817,"close":60462,"volume":293602,"rsi_14":55.29,"sma_20":59698.5,"sma_60":50394.67,"sma_120":43786.92},{"date":"2026-03-06","open":58952,"high":63951,"low":58907,"close":63716,"volume":244852,"rsi_14":58.83,"sma_20":60388.75,"sma_60":50763.58,"sma_120":44048.29},{"date":"2026-03-09","open":61204,"high":61942,"low":58448,"close":60980,"volume":253544,"rsi_14":53.75,"sma_20":60767.5,"sma_60":51090.75,"sma_120":44286.17},{"date":"2026-03-10","open":65102,"high":66562,"low":63447,"close":64688,"volume":365754,"rsi_14":57.64,"sma_20":61177.25,"sma_60":51445.25,"sma_120":44554.79},{"date":"2026-03-11","open":66333,"high":66567,"low":63238,"close":64414,"volume":294232,"rsi_14":57.46,"sma_20":61685.75,"sma_60":51809.67,"sma_120":44822.71},{"date":"2026-03-12","open":64160,"high":67529,"low":63826,"close":66149,"volume":201284,"rsi_14":56.37,"sma_20":62321.5,"sma_60":52211.33,"sma_120":45102.17},{"date":"2026-03-13","open":64768,"high":71202,"low":64434,"close":69343,"volume":509241,"rsi_14":57.56,"sma_20":62960.0,"sma_60":52673.92,"sma_120":45399.46},{"date":"2026-03-16","open":69672,"high":69827,"low":67051,"close":67888,"volume":328026,"rsi_14":54.66,"sma_20":63518.5,"sma_60":53103.33,"sma_120":45684.12},{"date":"2026-03-17","open":69244,"high":70091,"low":68381,"close":68381,"volume":245783,"rsi_14":54.38,"sma_20":64044.25,"sma_60":53513.5,"sma_120":45973.88},{"date":"2026-03-18","open":69892,"high":72159,"low":69892,"close":71915,"volume":256638,"rsi_14":54.93,"sma_20":64749.5,"sma_60":54009.33,"sma_120":46297.12},{"date":"2026-03-19","open":70654,"high":72967,"low":70480,"close":71910,"volume":310191,"rsi_14":52.47,"sma_20":65461.25,"sma_60":54516.67,"sma_120":46616.33},{"date":"2026-03-20","open":73136,"high":74487,"low":72274,"close":73694,"volume":342489,"rsi_14":54.61,"sma_20":66119.0,"sma_60":55053.83,"sma_120":46956.08},{"date":"2026-03-23","open":71965,"high":72030,"low":68172,"close":68272,"volume":393485,"rsi_14":55.41,"sma_20":66406.25,"sma_60":55520.33,"sma_120":47251.46},{"date":"2026-03-24","open":71482,"high":71701,"low":66114,"close":68212,"volume":314327,"rsi_14":71.07,"sma_20":66634.25,"sma_60":55972.42,"sma_120":47547.83},{"date":"2026-03-25","open":69981,"high":71482,"low":69383,"close":70500,"volume":242434,"rsi_14":66.76,"sma_20":66938.0,"sma_60":56458.08,"sma_120":47861.88},{"date":"2026-03-26","open":70500,"high":70874,"low":68282,"close":68681,"volume":227504,"rsi_14":58.71,"sma_20":67001.25,"sma_60":56919.5,"sma_120":48158.46},{"date":"2026-03-27","open":66353,"high":67220,"low":64195,"close":66886,"volume":290394,"rsi_14":60.71,"sma_20":66856.25,"sma_60":57356.0,"sma_120":48437.46},{"date":"2026-03-30","open":63377,"high":64972,"low":62799,"close":64529,"volume":204250,"rsi_14":49.7,"sma_20":66603.75,"sma_60":57767.58,"sma_120":48701.83},{"date":"2026-03-31","open":64514,"high":64743,"low":61952,"close":62102,"volume":246613,"rsi_14":45.92,"sma_20":66533.75,"sma_60":58122.67,"sma_120":48951.25},{"date":"2026-04-01","open":66054,"high":68636,"low":65740,"close":67818,"volume":241334,"rsi_14":52.58,"sma_20":67241.25,"sma_60":58575.5,"sma_120":49246.54},{"date":"2026-04-02","open":69363,"high":69393,"low":63363,"close":64305,"volume":321486,"rsi_14":42.29,"sma_20":67434.0,"sma_60":58971.5,"sma_120":49512.92},{"date":"2026-04-03","open":65924,"high":65979,"low":63901,"close":64932,"volume":204446,"rsi_14":45.36,"sma_20":67495.0,"sma_60":59328.33,"sma_120":49780.42},{"date":"2026-04-06","open":65271,"high":66697,"low":64793,"close":65222,"volume":103270,"rsi_14":45.01,"sma_20":67707.75,"sma_60":59681.0,"sma_120":50049.0},{"date":"2026-04-07","open":66403,"high":67185,"low":64195,"close":65042,"volume":116157,"rsi_14":37.85,"sma_20":67725.5,"sma_60":60043.83,"sma_120":50299.42},{"date":"2026-04-08","open":68880,"high":72767,"low":68785,"close":72139,"volume":272192,"rsi_14":50.32,"sma_20":68113.0,"sma_60":60529.5,"sma_120":50604.62},{"date":"2026-04-09","open":71257,"high":72488,"low":70774,"close":71272,"volume":123223,"rsi_14":46.49,"sma_20":68370.0,"sma_60":60994.17,"sma_120":50904.67},{"date":"2026-04-10","open":73062,"high":73176,"low":71397,"close":71830,"volume":102351,"rsi_14":56.01,"sma_20":68494.75,"sma_60":61412.83,"sma_120":51191.38},{"date":"2026-04-13","open":70709,"high":72025,"low":70280,"close":71751,"volume":109101,"rsi_14":55.97,"sma_20":68688.5,"sma_60":61822.83,"sma_120":51476.58},{"date":"2026-04-14","open":74238,"high":74258,"low":73076,"close":73719,"volume":155876,"rsi_14":55.5,"sma_20":68956.25,"sma_60":62241.58,"sma_120":51785.75},{"date":"2026-04-15","open":75359,"high":76810,"low":75294,"close":75828,"volume":171690,"rsi_14":62.08,"sma_20":69152.5,"sma_60":62688.08,"sma_120":52110.75},{"date":"2026-04-16","open":77308,"high":78200,"low":76426,"close":78140,"volume":242688,"rsi_14":68.69,"sma_20":69465.0,"sma_60":63137.67,"sma_120":52450.54},{"date":"2026-04-17","open":78315,"high":78315,"low":76996,"close":77667,"volume":179780,"rsi_14":73.28,"sma_20":69664.25,"sma_60":63559.92,"sma_120":52786.33},{"date":"2026-04-20","open":77502,"high":78409,"low":77238,"close":77826,"volume":131652,"rsi_14":80.3,"sma_20":70143.5,"sma_60":63953.0,"sma_120":53123.62},{"date":"2026-04-21","open":78549,"high":80403,"low":78290,"close":79202,"volume":180283,"rsi_14":76.34,"sma_20":70694.75,"sma_60":64381.0,"sma_120":53452.17},{"date":"2026-04-22","open":79167,"high":79910,"low":77383,"close":79606,"volume":186416,"rsi_14":91.35,"sma_20":71151.5,"sma_60":64833.83,"sma_120":53778.08},{"date":"2026-04-23","open":82347,"high":84231,"low":80513,"close":83045,"volume":285743,"rsi_14":92.49,"sma_20":71872.0,"sma_60":65330.58,"sma_120":54126.08},{"date":"2026-04-24","open":83229,"high":86170,"low":83229,"close":85945,"volume":206539,"rsi_14":93.31,"sma_20":72828.0,"sma_60":65892.83,"sma_120":54475.29},{"date":"2026-04-27","open":88587,"high":88677,"low":86062,"close":88218,"volume":181243,"rsi_14":94.54,"sma_20":74016.25,"sma_60":66479.83,"sma_120":54858.17},{"date":"2026-04-28","open":89723,"high":90929,"low":87421,"close":87620,"volume":275076,"rsi_14":89.66,"sma_20":75296.25,"sma_60":67053.25,"sma_120":55238.29},{"date":"2026-04-29","open":87905,"high":89015,"low":87025,"close":88930,"volume":155756,"rsi_14":94.15,"sma_20":76341.0,"sma_60":67624.58,"sma_120":55620.21},{"date":"2026-04-30","open":88910,"high":88930,"low":86830,"close":87075,"volume":243265,"rsi_14":85.69,"sma_20":77469.25,"sma_60":68200.58,"sma_120":55989.75},{"date":"2026-05-04","open":88830,"high":88830,"low":86945,"close":87765,"volume":212787,"rsi_14":86.46,"sma_20":78600.5,"sma_60":68828.08,"sma_120":56382.62},{"date":"2026-05-06","open":89385,"high":90900,"low":88180,"close":90700,"volume":233972,"rsi_14":87.04,"sma_20":79864.0,"sma_60":69446.42,"sma_120":56801.88},{"date":"2026-05-07","open":94000,"high":95400,"low":90135,"close":92780,"volume":239324,"rsi_14":87.02,"sma_20":81240.5,"sma_60":70047.75,"sma_120":57251.5},{"date":"2026-05-08","open":91195,"high":91195,"low":89065,"close":90670,"volume":227912,"rsi_14":77.46,"sma_20":82155.5,"sma_60":70651.42,"sma_120":57671.08},{"date":"2026-05-11","open":90670,"high":90670,"low":88100,"close":88800,"volume":282497,"rsi_14":72.91,"sma_20":83020.5,"sma_60":71237.33,"sma_120":58073.04},{"date":"2026-05-12","open":89345,"high":89840,"low":81085,"close":85500,"volume":334848,"rsi_14":63.8,"sma_20":83692.5,"sma_60":71715.75,"sma_120":58449.88},{"date":"2026-05-13","open":83660,"high":84050,"low":80905,"close":83360,"volume":261233,"rsi_14":57.06,"sma_20":84261.5,"sma_60":72156.17,"sma_120":58797.5},{"date":"2026-05-14","open":84565,"high":85750,"low":81735,"close":82290,"volume":164797,"rsi_14":54.29,"sma_20":84678.25,"sma_60":72559.58,"sma_120":59152.46},{"date":"2026-05-15","open":83160,"high":83400,"low":76500,"close":78505,"volume":245338,"rsi_14":41.62,"sma_20":84800.0,"sma_60":72900.67,"sma_120":59468.96},{"date":"2026-05-18","open":75640,"high":77245,"low":71800,"close":77100,"volume":223713,"rsi_14":33.2,"sma_20":84735.5,"sma_60":73220.58,"sma_120":59783.88},{"date":"2026-05-19","open":77250,"high":77490,"low":72870,"close":74135,"volume":280593,"rsi_14":24.2,"sma_20":84546.5,"sma_60":73443.25,"sma_120":60078.62},{"date":"2026-05-20","open":73295,"high":74135,"low":70100,"close":71340,"volume":213145,"rsi_14":22.43,"sma_20":84209.75,"sma_60":73586.5,"sma_120":60338.08},{"date":"2026-05-21","open":75900,"high":77605,"low":74800,"close":77130,"volume":187662,"rsi_14":33.04,"sma_20":84093.5,"sma_60":73807.5,"sma_120":60663.5},{"date":"2026-05-22","open":81000,"high":81100,"low":78375,"close":79170,"volume":138379,"rsi_14":38.7,"sma_20":84059.0,"sma_60":74049.5,"sma_120":61007.38},{"date":"2026-05-26","open":81800,"high":82405,"low":79020,"close":79480,"volume":153084,"rsi_14":38.03,"sma_20":83867.5,"sma_60":74246.92,"sma_120":61344.67},{"date":"2026-05-27","open":79720,"high":79810,"low":75015,"close":75685,"volume":219685,"rsi_14":28.83,"sma_20":83340.75,"sma_60":74341.67,"sma_120":61637.46},{"date":"2026-05-28","open":75680,"high":76000,"low":70365,"close":72910,"volume":229606,"rsi_14":22.52,"sma_20":82561.25,"sma_60":74393.75,"sma_120":61906.58},{"date":"2026-05-29","open":72920,"high":74385,"low":70655,"close":73055,"volume":193704,"rsi_14":24.24,"sma_20":81819.0,"sma_60":74549.67,"sma_120":62177.92},{"date":"2026-06-01","open":73050,"high":76085,"low":72410,"close":73545,"volume":160638,"rsi_14":26.75,"sma_20":81049.75,"sma_60":74877.33,"sma_120":62464.62},{"date":"2026-06-02","open":72880,"high":73160,"low":68330,"close":69250,"volume":211474,"rsi_14":25.96,"sma_20":80158.5,"sma_60":75020.58,"sma_120":62707.62},{"date":"2026-06-04","open":69465,"high":70670,"low":68690,"close":69675,"volume":121678,"rsi_14":28.67,"sma_20":79254.0,"sma_60":75116.5,"sma_120":62940.04},{"date":"2026-06-05","open":69080,"high":69470,"low":65200,"close":67070,"volume":130673,"rsi_14":27.36,"sma_20":78072.5,"sma_60":75214.75,"sma_120":63152.75},{"date":"2026-06-08","open":60500,"high":65060,"low":60335,"close":61465,"volume":189330,"rsi_14":25.96,"sma_20":76506.75,"sma_60":75157.58,"sma_120":63301.42},{"date":"2026-06-09","open":62940,"high":65100,"low":61590,"close":64500,"volume":117792,"rsi_14":33.01,"sma_20":75198.25,"sma_60":75155.58,"sma_120":63482.62},{"date":"2026-06-10","open":63160,"high":67220,"low":63075,"close":65950,"volume":165829,"rsi_14":38.49,"sma_20":74055.75,"sma_60":75148.75,"sma_120":63680.04},{"date":"2026-06-11","open":64240,"high":65850,"low":62150,"close":65100,"volume":113174,"rsi_14":40.72,"sma_20":73035.75,"sma_60":75074.33,"sma_120":63874.12},{"date":"2026-06-12","open":69900,"high":70295,"low":67610,"close":68390,"volume":161850,"rsi_14":35.95,"sma_20":72287.25,"sma_60":75079.08,"sma_120":64091.21},{"date":"2026-06-15","open":71510,"high":71605,"low":68300,"close":69115,"volume":152852,"rsi_14":33.13,"sma_20":71628.5,"sma_60":75087.67,"sma_120":64300.58},{"date":"2026-06-16","open":70425,"high":73100,"low":68805,"close":71200,"volume":148786,"rsi_14":36.89,"sma_20":71263.25,"sma_60":75071.92,"sma_120":64540.62},{"date":"2026-06-17","open":71615,"high":71670,"low":68795,"close":69090,"volume":174726,"rsi_14":38.97,"sma_20":70862.75,"sma_60":75021.08,"sma_120":64768.88},{"date":"2026-06-18","open":72260,"high":72535,"low":66790,"close":67500,"volume":268667,"rsi_14":40.57,"sma_20":70531.0,"sma_60":74913.92,"sma_120":64983.88},{"date":"2026-06-19","open":67500,"high":67550,"low":62780,"close":64410,"volume":193972,"rsi_14":36.34,"sma_20":70184.5,"sma_60":74845.92,"sma_120":65183.12},{"date":"2026-06-22","open":63515,"high":64825,"low":63205,"close":63465,"volume":121892,"rsi_14":34.3,"sma_20":69501.25,"sma_60":74763.17,"sma_120":65367.79},{"date":"2026-06-23","open":63300,"high":64900,"low":58720,"close":58720,"volume":177493,"rsi_14":33.82,"sma_20":68478.75,"sma_60":74563.08,"sma_120":65510.58},{"date":"2026-06-24","open":59085,"high":61300,"low":58020,"close":59125,"volume":186079,"rsi_14":33.78,"sma_20":67461.0,"sma_60":74400.17,"sma_120":65659.83},{"date":"2026-06-25","open":60150,"high":60975,"low":57945,"close":57980,"volume":128733,"rsi_14":35.37,"sma_20":66575.75,"sma_60":74248.17,"sma_120":65802.08},{"date":"2026-06-26","open":57730,"high":57730,"low":52585,"close":53915,"volume":276976,"rsi_14":37.22,"sma_20":65626.0,"sma_60":74067.83,"sma_120":65917.71},{"date":"2026-06-29","open":53840,"high":59220,"low":53395,"close":58920,"volume":185501,"rsi_14":41.14,"sma_20":64919.25,"sma_60":74011.5,"sma_120":66067.08},{"date":"2026-06-30","open":59225,"high":59225,"low":56945,"close":57835,"volume":163134,"rsi_14":36.97,"sma_20":64133.75,"sma_60":73841.5,"sma_120":66208.5},{"date":"2026-07-01","open":59070,"high":61300,"low":58430,"close":59995,"volume":217533,"rsi_14":42.13,"sma_20":63671.0,"sma_60":73766.25,"sma_120":66368.88},{"date":"2026-07-02","open":58795,"high":59575,"low":56345,"close":57090,"volume":142606,"rsi_14":32.38,"sma_20":63041.75,"sma_60":73632.08,"sma_120":66480.21},{"date":"2026-07-03","open":57475,"high":57475,"low":53245,"close":56890,"volume":244423,"rsi_14":30.62,"sma_20":62532.75,"sma_60":73489.75,"sma_120":66585.38},{"date":"2026-07-06","open":58025,"high":58945,"low":54875,"close":56245,"volume":213843,"rsi_14":25.15,"sma_20":62271.75,"sma_60":73339.67,"sma_120":66691.75},{"date":"2026-07-07","open":55885,"high":55885,"low":51950,"close":53655,"volume":156515,"rsi_14":24.76,"sma_20":61729.5,"sma_60":73027.75,"sma_120":66778.62},{"date":"2026-07-08","open":52265,"high":52895,"low":48835,"close":49900,"volume":263789,"rsi_14":23.12,"sma_20":60927.0,"sma_60":72667.75,"sma_120":66830.96},{"date":"2026-07-09","open":49705,"high":51600,"low":47915,"close":49075,"volume":282209,"rsi_14":24.84,"sma_20":60125.75,"sma_60":72284.67,"sma_120":66848.75},{"date":"2026-07-10","open":50390,"high":54580,"low":50195,"close":53535,"volume":130951,"rsi_14":35.39,"sma_20":59383.0,"sma_60":71977.25,"sma_120":66900.04},{"date":"2026-07-13","open":53560,"high":54895,"low":49490,"close":49845,"volume":276355,"rsi_14":36.53,"sma_20":58419.5,"sma_60":71575.42,"sma_120":66908.5},{"date":"2026-07-14","open":49465,"high":49845,"low":46690,"close":48520,"volume":240003,"rsi_14":34.34,"sma_20":57285.5,"sma_60":71116.25,"sma_120":66902.17},{"date":"2026-07-15","open":49945,"high":51260,"low":49450,"close":50145,"volume":319578,"rsi_14":38.59,"sma_20":56338.25,"sma_60":70645.5,"sma_120":66891.58},{"date":"2026-07-16","open":48695,"high":49115,"low":47030,"close":47925,"volume":162349,"rsi_14":40.78,"sma_20":55359.5,"sma_60":70145.67,"sma_120":66852.79},{"date":"2026-07-20","open":46275,"high":46585,"low":44385,"close":44600,"volume":216238,"rsi_14":26.76,"sma_20":54369.0,"sma_60":69587.75,"sma_120":66770.38},{"date":"2026-07-21","open":44670,"high":46450,"low":43300,"close":45720,"volume":112304,"rsi_14":30.36,"sma_20":53481.75,"sma_60":69025.5,"sma_120":66703.25},{"date":"2026-07-22","open":47120,"high":49775,"low":46965,"close":47685,"volume":492303,"rsi_14":29.92,"sma_20":52930.0,"sma_60":68489.25,"sma_120":66661.54},{"date":"2026-07-23","open":48195,"high":51260,"low":48195,"close":51260,"volume":76281,"rsi_14":40.69,"sma_20":52536.75,"sma_60":67955.08,"sma_120":66642.83},{"date":"2026-07-24","open":50590,"high":51540,"low":49405,"close":49600,"volume":96178,"rsi_14":38.88,"sma_20":52117.75,"sma_60":67344.75,"sma_120":66618.79},{"date":"2026-07-27","open":50535,"high":50535,"low":48115,"close":49120,"volume":52510,"rsi_14":39.08,"sma_20":51878.0,"sma_60":66688.42,"sma_120":66584.12},{"date":"2026-07-28","open":47135,"high":47460,"low":43855,"close":44275,"volume":101778,"rsi_14":36.55,"sma_20":51145.75,"sma_60":65961.33,"sma_120":66507.29},{"date":"2026-07-29","open":44685,"high":45360,"low":38405,"close":40860,"volume":304628,"rsi_14":36.91,"sma_20":50297.0,"sma_60":65160.17,"sma_120":66392.38},{"date":"2026-07-30","open":39050,"high":42440,"low":39050,"close":39565,"volume":289756,"rsi_14":36.41,"sma_20":49275.5,"sma_60":64368.33,"sma_120":66284.46},{"date":"2026-07-31","open":42580,"high":45615,"low":42455,"close":45450,"volume":213927,"rsi_14":38.9,"sma_20":48693.5,"sma_60":63663.08,"sma_120":66245.58},{"date":"2026-08-03","open":44880,"high":46990,"low":44305,"close":46360,"volume":98628,"rsi_14":44.82,"sma_20":48167.0,"sma_60":62924.08,"sma_120":66185.25},{"date":"2026-08-04","open":46800,"high":50330,"low":46800,"close":50330,"volume":85559,"rsi_14":52.49,"sma_20":47871.25,"sma_60":62216.58,"sma_120":66132.17},{"date":"2026-08-05","open":52130,"high":52950,"low":51220,"close":52690,"volume":91830,"rsi_14":53.44,"sma_20":47823.0,"sma_60":61583.58,"sma_120":66117.5},{"date":"2026-08-06","open":52595,"high":54170,"low":50905,"close":52430,"volume":132931,"rsi_14":56.42,"sma_20":47949.5,"sma_60":60977.42,"sma_120":66107.38},{"date":"2026-08-07","open":52365,"high":53125,"low":50175,"close":51975,"volume":73905,"rsi_14":61.45,"sma_20":48094.5,"sma_60":60418.67,"sma_120":66067.21},{"date":"2026-08-10","open":53180,"high":53935,"low":52120,"close":53740,"volume":54403,"rsi_14":62.21,"sma_20":48104.75,"sma_60":59925.0,"sma_120":66040.58},{"date":"2026-08-11","open":53260,"high":53755,"low":52325,"close":53175,"volume":27287,"rsi_14":58.73,"sma_20":48271.25,"sma_60":59439.75,"sma_120":65999.67},{"date":"2026-08-12","open":54190,"high":54855,"low":52930,"close":54230,"volume":45099,"rsi_14":55.13,"sma_20":48556.75,"sma_60":59035.17,"sma_120":65967.92},{"date":"2026-08-13","open":55170,"high":55930,"low":54405,"close":54645,"volume":29625,"rsi_14":59.11,"sma_20":48781.75,"sma_60":58660.92,"sma_120":65940.75},{"date":"2026-08-14","open":56100,"high":57115,"low":54040,"close":55675,"volume":35244,"rsi_14":61.61,"sma_20":49169.25,"sma_60":58353.25,"sma_120":65898.25},{"date":"2026-08-18","open":55900,"high":56000,"low":52660,"close":53445,"volume":38019,"rsi_14":67.9,"sma_20":49611.5,"sma_60":58055.0,"sma_120":65820.75},{"date":"2026-08-19","open":50965,"high":53865,"low":50070,"close":53170,"volume":55266,"rsi_14":77.39,"sma_20":49984.0,"sma_60":57655.67,"sma_120":65731.58},{"date":"2026-08-20","open":53405,"high":53745,"low":52685,"close":53210,"volume":27190,"rsi_14":82.16,"sma_20":50260.25,"sma_60":57223.0,"sma_120":65636.25},{"date":"2026-08-21","open":53240,"high":53240,"low":50070,"close":50585,"volume":22544,"rsi_14":64.3,"sma_20":50226.5,"sma_60":56741.42,"sma_120":65494.17},{"date":"2026-08-24","open":50760,"high":50760,"low":49550,"close":50285,"volume":33730,"rsi_14":61.31,"sma_20":50260.75,"sma_60":56318.08,"sma_120":65329.88},{"date":"2026-08-25","open":51710,"high":55785,"low":50000,"close":55405,"volume":92038,"rsi_14":63.72,"sma_20":50575.0,"sma_60":56026.33,"sma_120":65210.04},{"date":"2026-08-26","open":56840,"high":59690,"low":55940,"close":59265,"volume":227418,"rsi_14":66.44,"sma_20":51324.5,"sma_60":55796.5,"sma_120":65173.08},{"date":"2026-08-27","open":58290,"high":60620,"low":58125,"close":59205,"volume":114173,"rsi_14":67.11,"sma_20":52241.75,"sma_60":55557.5,"sma_120":65217.42},{"date":"2026-08-28","open":58740,"high":60355,"low":57870,"close":59610,"volume":77749,"rsi_14":69.33,"sma_20":53244.0,"sma_60":55396.83,"sma_120":65208.71},{"date":"2026-08-31","open":58110,"high":58110,"low":56100,"close":56875,"volume":72574,"rsi_14":57.57,"sma_20":53815.25,"sma_60":55183.5,"sma_120":65150.0},{"date":"2026-09-01","open":57000,"high":57140,"low":54405,"close":55270,"volume":40523,"rsi_14":54.81,"sma_20":54260.75,"sma_60":54986.83,"sma_120":65100.79},{"date":"2026-09-02","open":53195,"high":54000,"low":52400,"close":52400,"volume":43067,"rsi_14":46.12,"sma_20":54364.25,"sma_60":54835.75,"sma_120":64996.67},{"date":"2026-09-03","open":53475,"high":55345,"low":51610,"close":53850,"volume":59517,"rsi_14":48.38,"sma_20":54422.25,"sma_60":54658.25,"sma_120":64906.92},{"date":"2026-09-04","open":54000,"high":54545,"low":53500,"close":54430,"volume":19250,"rsi_14":47.42,"sma_20":54522.25,"sma_60":54466.25,"sma_120":64807.5},{"date":"2026-09-07","open":54600,"high":59425,"low":54110,"close":58780,"volume":64436,"rsi_14":60.15,"sma_20":54862.5,"sma_60":54360.92,"sma_120":64717.62},{"date":"2026-09-08","open":60495,"high":63250,"low":59935,"close":61030,"volume":228298,"rsi_14":63.91,"sma_20":55227.0,"sma_60":54238.25,"sma_120":64658.67},{"date":"2026-09-09","open":62500,"high":64750,"low":61925,"close":62780,"volume":171694,"rsi_14":65.97,"sma_20":55707.25,"sma_60":54132.67,"sma_120":64610.17},{"date":"2026-09-10","open":61090,"high":63000,"low":60075,"close":63000,"volume":61668,"rsi_14":72.53,"sma_20":56145.75,"sma_60":53996.0,"sma_120":64533.96},{"date":"2026-09-11","open":61745,"high":63795,"low":61330,"close":63350,"volume":101629,"rsi_14":73.66,"sma_20":56581.0,"sma_60":53900.33,"sma_120":64460.71},{"date":"2026-09-14","open":62120,"high":62300,"low":59515,"close":60400,"volume":52904,"rsi_14":59.82,"sma_20":56817.25,"sma_60":53782.0,"sma_120":64347.96},{"date":"2026-09-15","open":59865,"high":60500,"low":58600,"close":60200,"volume":54882,"rsi_14":52.15,"sma_20":57155.0,"sma_60":53711.83,"sma_120":64278.88},{"date":"2026-09-16","open":60255,"high":60300,"low":58705,"close":59050,"volume":44503,"rsi_14":49.66,"sma_20":57449.0,"sma_60":53638.25,"sma_120":64200.71},{"date":"2026-09-17","open":59900,"high":61345,"low":59500,"close":59890,"volume":61600,"rsi_14":50.6,"sma_20":57783.0,"sma_60":53657.75,"sma_120":64110.42},{"date":"2026-09-18","open":61015,"high":61135,"low":59755,"close":60155,"volume":38276,"rsi_14":57.87,"sma_20":58261.5,"sma_60":53674.92,"sma_120":64037.54},{"date":"2026-09-21","open":60800,"high":60830,"low":59275,"close":59375,"volume":39303,"rsi_14":60.26,"sma_20":58716.0,"sma_60":53698.17,"sma_120":63973.17},{"date":"2026-09-22","open":60855,"high":62155,"low":59540,"close":61155,"volume":101095,"rsi_14":73.14,"sma_20":59003.5,"sma_60":53818.83,"sma_120":63943.33},{"date":"2026-09-23","open":60865,"high":60895,"low":57575,"close":58280,"volume":100166,"rsi_14":60.89,"sma_20":58954.25,"sma_60":53808.17,"sma_120":63909.83},{"date":"2026-09-28","open":58610,"high":59545,"low":57355,"close":58240,"volume":60981,"rsi_14":59.62,"sma_20":58906.0,"sma_60":53814.92,"sma_120":63828.21},{"date":"2026-09-29","open":57220,"high":57680,"low":55200,"close":56020,"volume":62139,"rsi_14":42.19,"sma_20":58726.5,"sma_60":53748.67,"sma_120":63757.46},{"date":"2026-09-30","open":56600,"high":57365,"low":56120,"close":56610,"volume":31499,"rsi_14":36.2,"sma_20":58713.25,"sma_60":53740.67,"sma_120":63686.38},{"date":"2026-10-01","open":58000,"high":58110,"low":56280,"close":57040,"volume":92494,"rsi_14":30.46,"sma_20":58801.75,"sma_60":53743.17,"sma_120":63616.46},{"date":"2026-10-02","open":56890,"high":56890,"low":55615,"close":56275,"volume":62454,"rsi_14":27.93,"sma_20":58995.5,"sma_60":53743.67,"sma_120":63541.67},{"date":"2026-10-06","open":56720,"high":57245,"low":56310,"close":56695,"volume":65650,"rsi_14":28.26,"sma_20":59137.75,"sma_60":53794.33,"sma_120":63411.04},{"date":"2026-10-07","open":57625,"high":57870,"low":55300,"close":55300,"volume":108107,"rsi_14":31.45,"sma_20":59181.25,"sma_60":53884.33,"sma_120":63276.04},{"date":"2026-10-08","open":54985,"high":55100,"low":52210,"close":52210,"volume":74154,"rsi_14":25.99,"sma_20":58852.75,"sma_60":53936.58,"sma_120":63110.62},{"date":"2026-10-12","open":52010,"high":52205,"low":49665,"close":49800,"volume":36733,"rsi_14":24.16,"sma_20":58291.25,"sma_60":53874.33,"sma_120":62925.79},{"date":"2026-10-13","open":47685,"high":49070,"low":46860,"close":48805,"volume":102677,"rsi_14":19.3,"sma_20":57592.5,"sma_60":53857.0,"sma_120":62716.21},{"date":"2026-10-14","open":48510,"high":49775,"low":48100,"close":48515,"volume":48225,"rsi_14":17.81,"sma_20":56868.25,"sma_60":53856.92,"sma_120":62486.58},{"date":"2026-10-15","open":45795,"high":46555,"low":43865,"close":44890,"volume":81450,"rsi_14":15.39,"sma_20":55945.25,"sma_60":53769.33,"sma_120":62207.42},{"date":"2026-10-16","open":45035,"high":46870,"low":45035,"close":45730,"volume":96372,"rsi_14":11.41,"sma_20":55211.75,"sma_60":53732.75,"sma_120":61939.21},{"date":"2026-10-19","open":44330,"high":46865,"low":44330,"close":46845,"volume":67719,"rsi_14":18.63,"sma_20":54544.0,"sma_60":53770.17,"sma_120":61678.96},{"date":"2026-10-20","open":46055,"high":46420,"low":44100,"close":44555,"volume":32911,"rsi_14":16.58,"sma_20":53819.25,"sma_60":53750.75,"sma_120":61388.12},{"date":"2026-10-21","open":45175,"high":46140,"low":44865,"close":45415,"volume":24828,"rsi_14":22.26,"sma_20":53095.5,"sma_60":53712.92,"sma_120":61101.08},{"date":"2026-10-22","open":45110,"high":46245,"low":44260,"close":44600,"volume":33991,"rsi_14":18.95,"sma_20":52317.75,"sma_60":53601.92,"sma_120":60778.5},{"date":"2026-10-23","open":42278,"high":43530,"low":41258,"close":43530,"volume":49809,"rsi_14":16.19,"sma_20":51525.5,"sma_60":53500.75,"sma_120":60422.75}],"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":"ACE 원자력TOP10","phase":"above-fold","symbol_resolved":true}