{"status":"ok","report":{"price_analysis":{"current":87515.0,"change_1d":0.3,"change_7d":-3.2,"change_30d":-21.4,"high_30d":115345.0,"low_30d":84135.0,"position_in_range":11.0,"support":87256.0,"resistance":112224.0},"summary":"DAISHIN343 K200(434960)은(는) 코스피 200를 추종하는 ETF입니다, 순자산 922억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-5866.11)가 시그널선(-4220.96)을 하회합니다(데드크로스). 현재가가 SMA20(101222)과 SMA60(104173) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 80071~122374 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 18","rsi_14":17.532126934172567,"macd":-5866.111492520795,"macd_signal":-4220.955207760655,"sma_20":101222.5,"sma_60":104173.43333333333,"bb_upper":122373.906690809,"bb_lower":80071.093309191,"atr_14":3527.285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2700.00, 기관 순매수 -2800.00. 30일 누적: 외국인 2623.00, 기관 -2689.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":2700.0,"institutional_flow":-2800.0,"data":[{"date":"2026-10-23","foreign_net":2770.0,"institution_net":-2768.0,"retail_net":-2.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":-70.0,"institution_net":-31.0,"retail_net":101.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":51.0,"institution_net":-47.0,"retail_net":-4.0},{"date":"2026-10-15","foreign_net":-151.0,"institution_net":147.0,"retail_net":4.0},{"date":"2026-10-14","foreign_net":200.0,"institution_net":-200.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":-200.0,"institution_net":182.0,"retail_net":18.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":75.0,"institution_net":-75.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":-9.0,"institution_net":19.0,"retail_net":-10.0},{"date":"2026-10-06","foreign_net":127.0,"institution_net":-127.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":3.0,"institution_net":-3.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":-245.0,"institution_net":235.0,"retail_net":10.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-28","foreign_net":247.0,"institution_net":-244.0,"retail_net":-3.0},{"date":"2026-09-23","foreign_net":-58.0,"institution_net":76.0,"retail_net":-18.0},{"date":"2026-09-22","foreign_net":58.0,"institution_net":-58.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":-296.0,"institution_net":297.0,"retail_net":-1.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":8.0,"retail_net":-8.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":6.0,"retail_net":-6.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":121.0,"institution_net":-107.0,"retail_net":-14.0}],"periods":{"d1":{"foreign_net":2770.0,"institution_net":-2768.0,"retail_net":-2.0},"d3":{"foreign_net":2770.0,"institution_net":-2769.0,"retail_net":-1.0},"d7":{"foreign_net":2600.0,"institution_net":-2700.0,"retail_net":100.0},"d14":{"foreign_net":2796.0,"institution_net":-2904.0,"retail_net":108.0},"d30":{"foreign_net":2623.0,"institution_net":-2689.0,"retail_net":66.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"F","percentile":24,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":17.5,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.4,"unit":"%","percentile":25,"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 18 (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 18 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9023,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.9,"summary":"배당수익률 0.90%","metrics":[{"name":"배당수익률","value":0.9,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:51:20.128820+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"코스피 200","issuer":"대신자산운용","category":"","expense_ratio":0.1,"aum":92200000000.0,"aum_display":"922억","dividend_yield":null,"tracking_error":0.47,"holdings":[{"ticker":"005930","name":"삼성전자","weight":33.05},{"ticker":"000660","name":"SK하이닉스","weight":30.82},{"ticker":"402340","name":"SK스퀘어","weight":3.33},{"ticker":"009150","name":"삼성전기","weight":2.54},{"ticker":"005380","name":"현대차","weight":1.53},{"ticker":"105560","name":"KB금융","weight":1.18},{"ticker":"055550","name":"신한지주","weight":1.01},{"ticker":"028260","name":"삼성물산","weight":0.95},{"ticker":"012450","name":"한화에어로스페이스","weight":0.87},{"ticker":"034020","name":"두산에너빌리티","weight":0.85}],"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":87515.0,"change_pct":0.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-06-28","close":29587.6035},{"date":"2022-06-29","close":29095.4062},{"date":"2022-06-30","close":28631.0664},{"date":"2022-07-01","close":28185.3027},{"date":"2022-07-04","close":28347.8203},{"date":"2022-07-05","close":28779.6562},{"date":"2022-07-06","close":28148.1543},{"date":"2022-07-07","close":28686.7871},{"date":"2022-07-08","close":28877.166},{"date":"2022-07-11","close":28696.0742},{"date":"2022-07-12","close":28412.8262},{"date":"2022-07-13","close":28584.6367},{"date":"2022-07-14","close":28482.4746},{"date":"2022-07-15","close":28663.5703},{"date":"2022-07-18","close":29290.4258},{"date":"2022-07-19","close":29113.9785},{"date":"2022-07-20","close":29462.2305},{"date":"2022-07-21","close":29726.9043},{"date":"2022-07-22","close":29545.8145},{"date":"2022-07-25","close":29759.4043},{"date":"2022-07-26","close":29712.9766},{"date":"2022-07-27","close":29703.6855},{"date":"2022-07-28","close":29959.0742},{"date":"2022-07-29","close":30084.4434},{"date":"2022-08-01","close":30079.8027},{"date":"2022-08-02","close":29903.3516},{"date":"2022-08-03","close":30116.9492},{"date":"2022-08-04","close":30279.4648},{"date":"2022-08-05","close":30488.416},{"date":"2022-08-08","close":30381.6191},{"date":"2022-08-09","close":30520.9219},{"date":"2022-08-10","close":30140.1641},{"date":"2022-08-11","close":30590.5703},{"date":"2022-08-12","close":30767.0215},{"date":"2022-08-16","close":30906.3203},{"date":"2022-08-17","close":30725.2305},{"date":"2022-08-18","close":30581.2871},{"date":"2022-08-19","close":30437.3398},{"date":"2022-08-22","close":30079.8027},{"date":"2022-08-23","close":29712.9766},{"date":"2022-08-24","close":29745.4746},{"date":"2022-08-25","close":30024.082},{"date":"2022-08-26","close":30163.3809},{"date":"2022-08-29","close":29415.7988},{"date":"2022-08-30","close":29708.332},{"date":"2022-08-31","close":29968.3633},{"date":"2022-09-01","close":29271.8516},{"date":"2022-09-02","close":29192.916},{"date":"2022-09-05","close":29048.9746},{"date":"2022-09-06","close":29123.2637},{"date":"2022-09-07","close":28700.7207},{"date":"2022-09-08","close":28751.7949},{"date":"2022-09-13","close":29624.748},{"date":"2022-09-14","close":29021.1152},{"date":"2022-09-15","close":28886.4551},{"date":"2022-09-16","close":28682.1426},{"date":"2022-09-19","close":28505.6953},{"date":"2022-09-20","close":28621.7812},{"date":"2022-09-21","close":28338.5352},{"date":"2022-09-22","close":28004.2109},{"date":"2022-09-23","close":27693.1074},{"date":"2022-09-26","close":27070.8926},{"date":"2022-09-27","close":26894.4453},{"date":"2022-09-28","close":26355.8145},{"date":"2022-09-29","close":26383.6699},{"date":"2022-09-30","close":26318.6621},{"date":"2022-10-04","close":26926.9453},{"date":"2022-10-05","close":26945.5254},{"date":"2022-10-06","close":27186.9766},{"date":"2022-10-07","close":27108.0391},{"date":"2022-10-11","close":26541.5449},{"date":"2022-10-12","close":26755.1406},{"date":"2022-10-13","close":26467.2539},{"date":"2022-10-14","close":27005.8848},{"date":"2022-10-17","close":27015.1719},{"date":"2022-10-18","close":27358.7832},{"date":"2022-10-19","close":27173.0469},{"date":"2022-10-20","close":26875.8691},{"date":"2022-10-21","close":26940.875},{"date":"2022-10-24","close":27154.4746},{"date":"2022-10-25","close":27228.7676},{"date":"2022-10-26","close":27414.5039},{"date":"2022-10-27","close":27878.8398},{"date":"2022-10-28","close":27539.1934},{"date":"2022-10-31","close":27967.2383},{"date":"2022-11-01","close":28372.0215},{"date":"2022-11-02","close":28344.1074},{"date":"2022-11-03","close":28181.2617},{"date":"2022-11-04","close":28288.2734},{"date":"2022-11-07","close":28618.6152},{"date":"2022-11-08","close":29097.8398},{"date":"2022-11-09","close":29423.5273},{"date":"2022-11-10","close":29144.3691},{"date":"2022-11-11","close":30237.7422},{"date":"2022-11-14","close":30116.7793},{"date":"2022-11-15","close":30028.3789},{"date":"2022-11-16","close":30023.7207},{"date":"2022-11-17","close":29660.8145},{"date":"2022-11-18","close":29623.5957},{"date":"2022-11-21","close":29349.0879},{"date":"2022-11-22","close":29153.6738},{"date":"2022-11-23","close":29377.002},{"date":"2022-11-24","close":29511.9277},{"date":"2022-11-25","close":29525.8867},{"date":"2022-11-28","close":29167.6348},{"date":"2022-11-29","close":29474.709},{"date":"2022-11-30","close":29744.5645},{"date":"2022-12-01","close":30088.8633},{"date":"2022-12-02","close":29423.5273},{"date":"2022-12-05","close":29344.4297},{"date":"2022-12-06","close":28990.8301},{"date":"2022-12-07","close":28888.4727},{"date":"2022-12-08","close":28674.4453},{"date":"2022-12-09","close":29135.0605},{"date":"2022-12-12","close":28939.6523},{"date":"2022-12-13","close":28939.6523},{"date":"2022-12-14","close":29246.7266},{"date":"2022-12-15","close":28795.418},{"date":"2022-12-16","close":28460.4238},{"date":"2022-12-19","close":28651.1875},{"date":"2022-12-20","close":28409.2441},{"date":"2022-12-21","close":28348.7617},{"date":"2022-12-22","close":28693.0566},{"date":"2022-12-23","close":28237.0957},{"date":"2022-12-26","close":28237.0957},{"date":"2022-12-27","close":28358.0645},{"date":"2022-12-28","close":28120.7793},{"date":"2022-12-29","close":27646.209},{"date":"2023-01-02","close":27450.7969},{"date":"2023-01-03","close":27441.4844},{"date":"2023-01-04","close":28055.6426},{"date":"2023-01-05","close":28232.4473},{"date":"2023-01-06","close":28534.8672},{"date":"2023-01-09","close":29311.8652},{"date":"2023-01-10","close":29367.6953},{"date":"2023-01-11","close":29456.0977},{"date":"2023-01-12","close":29530.541},{"date":"2023-01-13","close":29763.1738},{"date":"2023-01-16","close":29963.2363},{"date":"2023-01-17","close":29725.9512},{"date":"2023-01-18","close":29567.7598},{"date":"2023-01-19","close":29674.7695},{"date":"2023-01-20","close":29884.1445},{"date":"2023-01-25","close":30381.9785},{"date":"2023-01-26","close":30791.4121},{"date":"2023-01-27","close":31098.4922},{"date":"2023-01-30","close":30641.4355},{"date":"2023-01-31","close":30193.709},{"date":"2023-02-01","close":30454.8828},{"date":"2023-02-02","close":30762.6934},{"date":"2023-02-03","close":30911.9414},{"date":"2023-02-06","close":30296.3105},{"date":"2023-02-07","close":30375.5977},{"date":"2023-02-08","close":30921.2676},{"date":"2023-02-09","close":30734.7109},{"date":"2023-02-10","close":30683.4141},{"date":"2023-02-13","close":30524.8438},{"date":"2023-02-14","close":30739.3789},{"date":"2023-02-15","close":30221.6895},{"date":"2023-02-16","close":30706.7285},{"date":"2023-02-17","close":30412.9102},{"date":"2023-02-20","close":30478.2031},{"date":"2023-02-21","close":30478.2031},{"date":"2023-02-22","close":29960.5137},{"date":"2023-02-23","close":30328.957},{"date":"2023-02-24","close":30095.7637},{"date":"2023-02-27","close":29769.2949},{"date":"2023-02-28","close":29834.5918},{"date":"2023-03-02","close":29927.8691},{"date":"2023-03-03","close":30007.1523},{"date":"2023-03-06","close":30454.8828},{"date":"2023-03-07","close":30291.6465},{"date":"2023-03-08","close":29825.2656},{"date":"2023-03-09","close":29755.3047},{"date":"2023-03-10","close":29400.8555},{"date":"2023-03-13","close":29690.0098},{"date":"2023-03-14","close":28967.1191},{"date":"2023-03-15","close":29344.8887},{"date":"2023-03-16","close":29149.0039},{"date":"2023-03-17","close":29494.1289},{"date":"2023-03-20","close":29335.5605},{"date":"2023-03-21","close":29433.502},{"date":"2023-03-22","close":29769.2949},{"date":"2023-03-23","close":29853.248},{"date":"2023-03-24","close":29764.6348},{"date":"2023-03-27","close":29657.3652},{"date":"2023-03-28","close":29904.5488},{"date":"2023-03-29","close":30035.1387},{"date":"2023-03-30","close":30249.6719},{"date":"2023-03-31","close":30627.4434},{"date":"2023-04-03","close":30454.8828},{"date":"2023-04-04","close":30594.7969},{"date":"2023-04-05","close":30790.6777},{"date":"2023-04-06","close":30231.0195},{"date":"2023-04-07","close":30781.3535},{"date":"2023-04-10","close":31149.7949},{"date":"2023-04-11","close":31485.5859},{"date":"2023-04-12","close":31560.2129},{"date":"2023-04-13","close":31634.8398},{"date":"2023-04-14","close":31788.7422},{"date":"2023-04-17","close":31742.1035},{"date":"2023-04-18","close":31723.4473},{"date":"2023-04-19","close":31807.4004},{"date":"2023-04-20","close":31606.8535},{"date":"2023-04-21","close":31499.582},{"date":"2023-04-24","close":31294.373},{"date":"2023-04-25","close":30855.9727},{"date":"2023-04-26","close":30837.3184},{"date":"2023-04-27","close":30927.0137},{"date":"2023-04-28","close":31130.0176},{"date":"2023-05-02","close":31318.8555},{"date":"2023-05-03","close":31016.7168},{"date":"2023-05-04","close":30960.0664},{"date":"2023-05-08","close":31318.8555},{"date":"2023-05-09","close":31200.8281},{"date":"2023-05-10","close":31049.7617},{"date":"2023-05-11","close":31092.252},{"date":"2023-05-12","close":30804.2695},{"date":"2023-05-15","close":30898.6895},{"date":"2023-05-16","close":30950.6172},{"date":"2023-05-17","close":31096.9707},{"date":"2023-05-18","close":31285.0},{"date":"2023-05-19","close":31762.627},{"date":"2023-05-22","close":32012.8359},{"date":"2023-05-23","close":32078.9395},{"date":"2023-05-24","close":31940.0},{"date":"2023-05-25","close":31937.3008},{"date":"2023-05-26","close":32017.5547},{"date":"2023-05-30","close":32470.7695},{"date":"2023-05-31","close":32291.377},{"date":"2023-06-01","close":32201.6797},{"date":"2023-06-02","close":32588.7969},{"date":"2023-06-05","close":32720.9785},{"date":"2023-06-07","close":32664.3242},{"date":"2023-06-08","close":32442.4414},{"date":"2023-06-09","close":32980.6367},{"date":"2023-06-12","close":32801.2344},{"date":"2023-06-13","close":33018.3945},{"date":"2023-06-14","close":32782.3516},{"date":"2023-06-15","close":32636.0059},{"date":"2023-06-16","close":32815.4023},{"date":"2023-06-19","close":32650.1602},{"date":"2023-06-20","close":32532.1426},{"date":"2023-06-21","close":32286.6543},{"date":"2023-06-22","close":32385.7891},{"date":"2023-06-23","close":32192.2363},{"date":"2023-06-26","close":32390.5098},{"date":"2023-06-27","close":32357.4648},{"date":"2023-06-28","close":32140.2988},{"date":"2023-06-29","close":32399.9551},{"date":"2023-06-30","close":32253.6074},{"date":"2023-07-03","close":32674.0},{"date":"2023-07-04","close":32555.0},{"date":"2023-07-05","close":32320.0},{"date":"2023-07-06","close":31956.0},{"date":"2023-07-07","close":31630.4414},{"date":"2023-07-10","close":31767.3496},{"date":"2023-07-11","close":31975.0},{"date":"2023-07-12","close":32277.0},{"date":"2023-07-13","close":32493.0},{"date":"2023-07-14","close":33065.6094},{"date":"2023-07-17","close":33023.125},{"date":"2023-07-18","close":32678.0},{"date":"2023-07-19","close":32754.0215},{"date":"2023-07-20","close":32669.0488},{"date":"2023-07-21","close":32659.6074},{"date":"2023-07-24","close":32867.332},{"date":"2023-07-25","close":32841.0},{"date":"2023-07-26","close":32517.9785},{"date":"2023-07-27","close":32762.0},{"date":"2023-07-28","close":32720.9785},{"date":"2023-07-31","close":32957.0},{"date":"2023-08-01","close":33409.0},{"date":"2023-08-02","close":32693.0},{"date":"2023-08-03","close":32484.9238},{"date":"2023-08-04","close":32517.9785},{"date":"2023-08-07","close":32395.2324},{"date":"2023-08-08","close":32116.6973},{"date":"2023-08-09","close":32517.9785},{"date":"2023-08-10","close":32338.582},{"date":"2023-08-11","close":32281.9258},{"date":"2023-08-14","close":31984.5117},{"date":"2023-08-16","close":31517.1348},{"date":"2023-08-17","close":31389.666},{"date":"2023-08-18","close":31243.3164},{"date":"2023-08-21","close":31252.7559},{"date":"2023-08-22","close":31399.1094},{"date":"2023-08-23","close":31337.7402},{"date":"2023-08-24","close":31729.5781},{"date":"2023-08-25","close":31389.666},{"date":"2023-08-28","close":31602.1133},{"date":"2023-08-29","close":31753.1855},{"date":"2023-08-30","close":31923.1406},{"date":"2023-08-31","close":31823.9961},{"date":"2023-09-01","close":32234.7246},{"date":"2023-09-04","close":32399.9551},{"date":"2023-09-05","close":32381.0664},{"date":"2023-09-06","close":32149.7461},{"date":"2023-09-07","close":31993.9531},{"date":"2023-09-08","close":32055.3262},{"date":"2023-09-11","close":32107.2578},{"date":"2023-09-12","close":32031.7207},{"date":"2023-09-13","close":31965.6289},{"date":"2023-09-14","close":32447.1621},{"date":"2023-09-15","close":32848.4414},{"date":"2023-09-18","close":32484.9238},{"date":"2023-09-19","close":32206.3965},{"date":"2023-09-20","close":32220.5605},{"date":"2023-09-21","close":31672.9297},{"date":"2023-09-22","close":31526.5781},{"date":"2023-09-25","close":31502.9727},{"date":"2023-09-26","close":31271.6426},{"date":"2023-09-27","close":31271.6426},{"date":"2023-10-04","close":30459.6387},{"date":"2023-10-05","close":30393.541},{"date":"2023-10-06","close":30497.4102},{"date":"2023-10-10","close":30535.1758},{"date":"2023-10-11","close":31082.8086},{"date":"2023-10-12","close":31337.7402},{"date":"2023-10-13","close":31172.5078},{"date":"2023-10-16","close":30794.8281},{"date":"2023-10-17","close":31266.9199},{"date":"2023-10-18","close":31399.1094},{"date":"2023-10-19","close":30955.3398},{"date":"2023-10-20","close":30360.498},{"date":"2023-10-23","close":30171.6602},{"date":"2023-10-24","close":30421.8711},{"date":"2023-10-25","close":30327.4551},{"date":"2023-10-26","close":29524.8926},{"date":"2023-10-27","close":29487.1211},{"date":"2023-10-30","close":29572.4277},{"date":"2023-10-31","close":29226.4707},{"date":"2023-11-01","close":29619.8203},{"date":"2023-11-02","close":30079.5215},{"date":"2023-11-03","close":30420.7422},{"date":"2023-11-06","close":31885.1465},{"date":"2023-11-07","close":31259.5723},{"date":"2023-11-08","close":30979.9629},{"date":"2023-11-09","close":31126.877},{"date":"2023-11-10","close":30946.7891},{"date":"2023-11-13","close":30927.832},{"date":"2023-11-14","close":31235.877},{"date":"2023-11-15","close":31913.582},{"date":"2023-11-16","close":31908.8418},{"date":"2023-11-17","close":31724.0098},{"date":"2023-11-20","close":31965.707},{"date":"2023-11-21","close":32145.8027},{"date":"2023-11-22","close":32183.707},{"date":"2023-11-23","close":32188.4512},{"date":"2023-11-24","close":31970.4512},{"date":"2023-11-27","close":31899.3613},{"date":"2023-11-28","close":32264.2793},{"date":"2023-11-29","close":32178.9707},{"date":"2023-11-30","close":32387.4922},{"date":"2023-12-01","close":31979.9258},{"date":"2023-12-04","close":32164.752},{"date":"2023-12-05","close":31809.3125},{"date":"2023-12-06","close":31894.625},{"date":"2023-12-07","close":31790.3594},{"date":"2023-12-08","close":32231.1055},{"date":"2023-12-11","close":32325.8906},{"date":"2023-12-12","close":32491.7539},{"date":"2023-12-13","close":32178.9707},{"date":"2023-12-14","close":32605.4902},{"date":"2023-12-15","close":32941.9805},{"date":"2023-12-18","close":32804.5352},{"date":"2023-12-19","close":32880.3633},{"date":"2023-12-20","close":33510.6797},{"date":"2023-12-21","close":33297.418},{"date":"2023-12-22","close":33425.3711},{"date":"2023-12-26","close":33482.2422},{"date":"2023-12-27","close":33927.7266},{"date":"2023-12-28","close":34297.3828},{"date":"2024-01-02","close":34629.125},{"date":"2024-01-03","close":33851.8906},{"date":"2024-01-04","close":33420.6328},{"date":"2024-01-05","close":33340.0703},{"date":"2024-01-08","close":33202.6289},{"date":"2024-01-09","close":33069.9414},{"date":"2024-01-10","close":32733.4629},{"date":"2024-01-11","close":32742.9336},{"date":"2024-01-12","close":32463.3145},{"date":"2024-01-15","close":32690.8066},{"date":"2024-01-16","close":32221.625},{"date":"2024-01-17","close":31344.877},{"date":"2024-01-18","close":31474.0},{"date":"2024-01-19","close":31970.4512},{"date":"2024-01-22","close":31998.8867},{"date":"2024-01-23","close":32178.9707},{"date":"2024-01-24","close":32032.0586},{"date":"2024-01-25","close":32079.4453},{"date":"2024-01-26","close":32126.8418},{"date":"2024-01-29","close":32671.8496},{"date":"2024-01-30","close":32467.5254},{"date":"2024-01-31","close":32367.7461},{"date":"2024-02-01","close":32866.6562},{"date":"2024-02-02","close":33931.0195},{"date":"2024-02-05","close":33541.3789},{"date":"2024-02-06","close":33403.5859},{"date":"2024-02-07","close":33902.5039},{"date":"2024-02-08","close":33945.2695},{"date":"2024-02-13","close":34320.6406},{"date":"2024-02-14","close":33864.4883},{"date":"2024-02-15","close":33835.9805},{"date":"2024-02-16","close":34182.8555},{"date":"2024-02-19","close":34662.7539},{"date":"2024-02-20","close":34292.1328},{"date":"2024-02-21","close":34220.8555},{"date":"2024-02-22","close":34339.6445},{"date":"2024-02-23","close":34600.9844},{"date":"2024-02-26","close":34211.3594},{"date":"2024-02-27","close":33931.0195},{"date":"2024-02-28","close":34353.9062},{"date":"2024-02-29","close":34344.3984},{"date":"2024-03-04","close":34748.2812},{"date":"2024-03-05","close":34458.4414},{"date":"2024-03-06","close":34344.3984},{"date":"2024-03-07","close":34391.9141},{"date":"2024-03-08","close":34886.0781},{"date":"2024-03-11","close":34596.2383},{"date":"2024-03-12","close":34681.7656},{"date":"2024-03-13","close":35023.8789},{"date":"2024-03-14","close":35423.0156},{"date":"2024-03-15","close":34724.5234},{"date":"2024-03-18","close":34924.0977},{"date":"2024-03-19","close":34524.9609},{"date":"2024-03-20","close":35123.6641},{"date":"2024-03-21","close":36102.4883},{"date":"2024-03-22","close":35988.4492},{"date":"2024-03-25","close":35812.6328},{"date":"2024-03-26","close":36169.0039},{"date":"2024-03-27","close":36145.2539},{"date":"2024-03-28","close":36302.0508},{"date":"2024-03-29","close":36406.582},{"date":"2024-04-01","close":36340.0664},{"date":"2024-04-02","close":36435.0977},{"date":"2024-04-03","close":35917.1719},{"date":"2024-04-04","close":36425.5898},{"date":"2024-04-05","close":36012.207},{"date":"2024-04-08","close":36173.7578},{"date":"2024-04-09","close":35969.4492},{"date":"2024-04-11","close":35921.9258},{"date":"2024-04-12","close":35608.3203},{"date":"2024-04-15","close":35404.0039},{"date":"2024-04-16","close":34600.9844},{"date":"2024-04-17","close":34220.8555},{"date":"2024-04-18","close":34800.5586},{"date":"2024-04-19","close":34178.0977},{"date":"2024-04-22","close":34610.4883},{"date":"2024-04-23","close":34591.4805},{"date":"2024-04-24","close":35232.9453},{"date":"2024-04-25","close":34658.0078},{"date":"2024-04-26","close":35014.375},{"date":"2024-04-29","close":35361.6719},{"date":"2024-04-30","close":35530.4922},{"date":"2024-05-02","close":35356.8438},{"date":"2024-05-03","close":35337.5547},{"date":"2024-05-07","close":36167.2109},{"date":"2024-05-08","close":36225.0898},{"date":"2024-05-09","close":35882.6172},{"date":"2024-05-10","close":36070.7344},{"date":"2024-05-13","close":35882.6172},{"date":"2024-05-14","close":36012.8594},{"date":"2024-05-16","close":36466.2695},{"date":"2024-05-17","close":35988.7383},{"date":"2024-05-20","close":36292.625},{"date":"2024-05-21","close":36099.6797},{"date":"2024-05-22","close":36094.8516},{"date":"2024-05-23","close":36109.3203},{"date":"2024-05-24","close":35540.1406},{"date":"2024-05-27","close":36027.3242},{"date":"2024-05-28","close":36061.0898},{"date":"2024-05-29","close":35501.5547},{"date":"2024-05-30","close":34903.4297},{"date":"2024-05-31","close":34888.9609},{"date":"2024-06-03","close":35506.3789},{"date":"2024-06-04","close":35265.1992},{"date":"2024-06-05","close":35617.3203},{"date":"2024-06-07","close":35974.2656},{"date":"2024-06-10","close":35766.8477},{"date":"2024-06-11","close":35762.0312},{"date":"2024-06-12","close":36114.1562},{"date":"2024-06-13","close":36528.9805},{"date":"2024-06-14","close":36471.0938},{"date":"2024-06-17","close":36268.5039},{"date":"2024-06-18","close":36654.3945},{"date":"2024-06-19","close":37209.1055},{"date":"2024-06-20","close":37344.1602},{"date":"2024-06-21","close":37064.3945},{"date":"2024-06-24","close":36789.4531},{"date":"2024-06-25","close":36914.8672},{"date":"2024-06-26","close":37151.2188},{"date":"2024-06-27","close":37146.3945},{"date":"2024-06-28","close":37406.8711},{"date":"2024-07-01","close":37421.3438},{"date":"2024-07-02","close":37165.6836},{"date":"2024-07-03","close":37305.5781},{"date":"2024-07-04","close":37821.6992},{"date":"2024-07-05","close":38525.9414},{"date":"2024-07-08","close":38386.0508},{"date":"2024-07-09","close":38472.8789},{"date":"2024-07-10","close":38516.2969},{"date":"2024-07-11","close":38767.1172},{"date":"2024-07-12","close":38222.0508},{"date":"2024-07-15","close":38443.9414},{"date":"2024-07-16","close":38477.7031},{"date":"2024-07-17","close":38144.8789},{"date":"2024-07-18","close":37860.2812},{"date":"2024-07-19","close":37392.4023},{"date":"2024-07-22","close":37054.7461},{"date":"2024-07-23","close":37184.9805},{"date":"2024-07-24","close":36943.8086},{"date":"2024-07-25","close":36172.0312},{"date":"2024-07-26","close":36461.4414},{"date":"2024-07-29","close":36852.1562},{"date":"2024-07-30","close":36528.1289},{"date":"2024-07-31","close":37035.9297},{"date":"2024-08-01","close":37171.3477},{"date":"2024-08-02","close":35638.2656},{"date":"2024-08-05","close":32339.9453},{"date":"2024-08-06","close":33215.3008},{"date":"2024-08-07","close":33955.2461},{"date":"2024-08-08","close":33713.4375},{"date":"2024-08-09","close":34182.5469},{"date":"2024-08-12","close":34612.9766},{"date":"2024-08-13","close":34733.8789},{"date":"2024-08-14","close":35057.9141},{"date":"2024-08-16","close":35851.0547},{"date":"2024-08-19","close":35580.2227},{"date":"2024-08-20","close":35913.9219},{"date":"2024-08-21","close":35855.8945},{"date":"2024-08-22","close":35942.9453},{"date":"2024-08-23","close":35942.9453},{"date":"2024-08-26","close":35725.3164},{"date":"2024-08-27","close":35538.0},{"date":"2024-08-28","close":35589.8984},{"date":"2024-08-29","close":35144.9648},{"date":"2024-08-30","close":35396.4492},{"date":"2024-09-02","close":35241.6836},{"date":"2024-09-03","close":35053.0742},{"date":"2024-09-04","close":33795.6523},{"date":"2024-09-05","close":33737.6172},{"date":"2024-09-06","close":33529.6602},{"date":"2024-09-09","close":33220.1406},{"date":"2024-09-10","close":33021.8516},{"date":"2024-09-11","close":32586.5918},{"date":"2024-09-12","close":33447.4453},{"date":"2024-09-13","close":33568.3516},{"date":"2024-09-19","close":33524.8242},{"date":"2024-09-20","close":33640.8906},{"date":"2024-09-23","close":33679.5859},{"date":"2024-09-24","close":33902.043},{"date":"2024-09-25","close":33592.5352},{"date":"2024-09-26","close":34690.3594},{"date":"2024-09-27","close":34593.6328},{"date":"2024-09-30","close":33887.5352},{"date":"2024-10-02","close":33365.2266},{"date":"2024-10-04","close":33500.6406},{"date":"2024-10-07","close":33926.2266},{"date":"2024-10-08","close":33708.5938},{"date":"2024-10-10","close":33747.2852},{"date":"2024-10-11","close":33785.9805},{"date":"2024-10-14","close":34163.207},{"date":"2024-10-15","close":34303.4609},{"date":"2024-10-16","close":34027.7891},{"date":"2024-10-17","close":34008.4492},{"date":"2024-10-18","close":33911.7188},{"date":"2024-10-21","close":33950.4141},{"date":"2024-10-22","close":33524.8242},{"date":"2024-10-23","close":33998.7773},{"date":"2024-10-24","close":33665.0781},{"date":"2024-10-25","close":33665.0781},{"date":"2024-10-28","close":34008.4492},{"date":"2024-10-29","close":34071.3203},{"date":"2024-10-30","close":33772.0},{"date":"2024-10-31","close":33377.7656},{"date":"2024-11-01","close":33081.9141},{"date":"2024-11-04","close":33566.9141},{"date":"2024-11-05","close":33447.0},{"date":"2024-11-06","close":33358.3711},{"date":"2024-11-07","close":33440.8125},{"date":"2024-11-08","close":33324.4141},{"date":"2024-11-11","close":32800.6172},{"date":"2024-11-12","close":32179.8145},{"date":"2024-11-13","close":31321.3633},{"date":"2024-11-14","close":31112.8145},{"date":"2024-11-15","close":31350.4609},{"date":"2024-11-18","close":32058.5645},{"date":"2024-11-19","close":32189.5156},{"date":"2024-11-20","close":32233.166},{"date":"2024-11-21","close":32436.8613},{"date":"2024-11-22","close":32538.7188},{"date":"2024-11-25","close":32941.2695},{"date":"2024-11-26","close":32878.2188},{"date":"2024-11-27","close":32596.9141},{"date":"2024-11-28","close":32548.4199},{"date":"2024-11-29","close":31932.4648},{"date":"2024-12-02","close":31951.8633},{"date":"2024-12-03","close":32417.4629},{"date":"2024-12-04","close":32034.3125},{"date":"2024-12-05","close":31806.3613},{"date":"2024-12-06","close":31660.8633},{"date":"2024-12-09","close":30860.6133},{"date":"2024-12-10","close":31442.6133},{"date":"2024-12-11","close":31767.5625},{"date":"2024-12-12","close":32281.668},{"date":"2024-12-13","close":32378.6641},{"date":"2024-12-16","close":32335.0137},{"date":"2024-12-17","close":31951.8633},{"date":"2024-12-18","close":32354.416},{"date":"2024-12-19","close":31680.2637},{"date":"2024-12-20","close":31243.7617},{"date":"2024-12-23","close":31675.4141},{"date":"2024-12-24","close":31782.1133},{"date":"2024-12-26","close":31573.5625},{"date":"2024-12-27","close":31529.9121},{"date":"2024-12-30","close":31491.1133},{"date":"2025-01-02","close":31287.4121},{"date":"2025-01-03","close":32019.7637},{"date":"2025-01-06","close":32611.4668},{"date":"2025-01-07","close":32664.8164},{"date":"2025-01-08","close":32984.918},{"date":"2025-01-09","close":32946.1211},{"date":"2025-01-10","close":32965.5195},{"date":"2025-01-13","close":32524.1641},{"date":"2025-01-14","close":32606.6133},{"date":"2025-01-15","close":32562.9648},{"date":"2025-01-16","close":33052.8164},{"date":"2025-01-17","close":33009.1641},{"date":"2025-01-20","close":32970.3711},{"date":"2025-01-21","close":32950.9648},{"date":"2025-01-22","close":33334.1133},{"date":"2025-01-23","close":32989.7656},{"date":"2025-01-24","close":33150.2422},{"date":"2025-01-31","close":32892.5078},{"date":"2025-02-03","close":32012.3262},{"date":"2025-02-04","close":32425.6719},{"date":"2025-02-05","close":32717.4492},{"date":"2025-02-06","close":33057.8477},{"date":"2025-02-07","close":32877.918},{"date":"2025-02-10","close":32882.7852},{"date":"2025-02-11","close":33164.8281},{"date":"2025-02-12","close":33208.6016},{"date":"2025-02-13","close":33563.5859},{"date":"2025-02-14","close":33753.2383},{"date":"2025-02-17","close":34015.8398},{"date":"2025-02-18","close":34244.3867},{"date":"2025-02-19","close":34988.4102},{"date":"2025-02-20","close":34691.7734},{"date":"2025-02-21","close":34691.7734},{"date":"2025-02-24","close":34492.3945},{"date":"2025-02-25","close":34322.1992},{"date":"2025-02-26","close":34472.9453},{"date":"2025-02-27","close":34361.0938},{"date":"2025-02-28","close":33184.2812},{"date":"2025-03-04","close":33082.1641},{"date":"2025-03-05","close":33373.9375},{"date":"2025-03-06","close":33665.7148},{"date":"2025-03-07","close":33568.4453},{"date":"2025-03-10","close":33655.9805},{"date":"2025-03-11","close":33271.8125},{"date":"2025-03-12","close":33835.9062},{"date":"2025-03-13","close":33583.0352},{"date":"2025-03-14","close":33811.5898},{"date":"2025-03-17","close":34448.6328},{"date":"2025-03-18","close":34594.5156},{"date":"2025-03-19","close":34852.25},{"date":"2025-03-20","close":35051.6289},{"date":"2025-03-21","close":35212.1016},{"date":"2025-03-24","close":35134.2969},{"date":"2025-03-25","close":34988.4102},{"date":"2025-03-26","close":35260.7344},{"date":"2025-03-27","close":34852.25},{"date":"2025-03-28","close":34327.0586},{"date":"2025-03-31","close":33305.8555},{"date":"2025-04-01","close":33855.3594},{"date":"2025-04-02","close":33578.1758},{"date":"2025-04-03","close":33203.7344},{"date":"2025-04-04","close":32892.5078},{"date":"2025-04-07","close":30981.3945},{"date":"2025-04-08","close":30942.4961},{"date":"2025-04-09","close":30427.0312},{"date":"2025-04-10","close":32386.7695},{"date":"2025-04-11","close":32236.0195},{"date":"2025-04-14","close":32513.2031},{"date":"2025-04-15","close":32829.293},{"date":"2025-04-16","close":32338.1406},{"date":"2025-04-17","close":32576.4199},{"date":"2025-04-18","close":32804.9766},{"date":"2025-04-21","close":32848.7422},{"date":"2025-04-22","close":32795.2539},{"date":"2025-04-23","close":33339.8906},{"date":"2025-04-24","close":33276.6758},{"date":"2025-04-25","close":33597.625},{"date":"2025-04-28","close":33573.3086},{"date":"2025-04-29","close":33849.6328},{"date":"2025-04-30","close":33889.1055},{"date":"2025-05-02","close":33879.2422},{"date":"2025-05-07","close":34076.6172},{"date":"2025-05-08","close":34269.0547},{"date":"2025-05-09","close":34091.4141},{"date":"2025-05-12","close":34609.5312},{"date":"2025-05-13","close":34713.1445},{"date":"2025-05-14","close":35206.5781},{"date":"2025-05-15","close":34905.582},{"date":"2025-05-16","close":35058.5469},{"date":"2025-05-19","close":34653.9336},{"date":"2025-05-20","close":34718.082},{"date":"2025-05-21","close":34900.6523},{"date":"2025-05-22","close":34431.8867},{"date":"2025-05-23","close":34491.0977},{"date":"2025-05-26","close":35048.6836},{"date":"2025-05-27","close":35058.5469},{"date":"2025-05-28","close":35680.2773},{"date":"2025-05-29","close":36287.2031},{"date":"2025-05-30","close":36060.2227},{"date":"2025-06-02","close":36025.6797},{"date":"2025-06-04","close":36968.1406},{"date":"2025-06-05","close":37673.7539},{"date":"2025-06-09","close":38221.4688},{"date":"2025-06-10","close":38487.918},{"date":"2025-06-11","close":38981.3594},{"date":"2025-06-12","close":39104.7148},{"date":"2025-06-13","close":38843.1953},{"date":"2025-06-16","close":39390.9102},{"date":"2025-06-17","close":39529.0742},{"date":"2025-06-18","close":39859.6719},{"date":"2025-06-19","close":39923.8203},{"date":"2025-06-20","close":40461.6602},{"date":"2025-06-23","close":40441.9219},{"date":"2025-06-24","close":41739.6562},{"date":"2025-06-25","close":41946.8984},{"date":"2025-06-26","close":41562.0234},{"date":"2025-06-27","close":41300.5},{"date":"2025-06-30","close":41636.0391},{"date":"2025-07-01","close":41843.2812},{"date":"2025-07-02","close":41448.5352},{"date":"2025-07-03","close":42040.6523},{"date":"2025-07-04","close":41394.2539},{"date":"2025-07-07","close":41483.0703},{"date":"2025-07-08","close":42164.0117},{"date":"2025-07-09","close":42356.4531},{"date":"2025-07-10","close":42859.7578},{"date":"2025-07-11","close":42889.3594},{"date":"2025-07-14","close":43269.3047},{"date":"2025-07-15","close":43594.9727},{"date":"2025-07-16","close":43259.4375},{"date":"2025-07-17","close":43185.418},{"date":"2025-07-18","close":43170.6172},{"date":"2025-07-21","close":43501.2148},{"date":"2025-07-22","close":42899.2305},{"date":"2025-07-23","close":43047.2617},{"date":"2025-07-24","close":43037.3945},{"date":"2025-07-25","close":43145.9492},{"date":"2025-07-28","close":43338.3867},{"date":"2025-07-29","close":43664.0547},{"date":"2025-07-30","close":44069.7734},{"date":"2025-07-31","close":43990.6094},{"date":"2025-08-01","close":42194.5703},{"date":"2025-08-04","close":42709.1367},{"date":"2025-08-05","close":43198.9648},{"date":"2025-08-06","close":43174.2266},{"date":"2025-08-07","close":43505.7266},{"date":"2025-08-08","close":43406.7734},{"date":"2025-08-11","close":43515.6211},{"date":"2025-08-12","close":43327.6094},{"date":"2025-08-13","close":43763.0117},{"date":"2025-08-14","close":43698.6914},{"date":"2025-08-18","close":43100.0117},{"date":"2025-08-19","close":42758.6094},{"date":"2025-08-20","close":42531.0156},{"date":"2025-08-21","close":42798.1992},{"date":"2025-08-22","close":42946.6289},{"date":"2025-08-25","close":43485.9336},{"date":"2025-08-26","close":43114.8555},{"date":"2025-08-27","close":43139.5898},{"date":"2025-08-28","close":43391.9297},{"date":"2025-08-29","close":43248.4453},{"date":"2025-09-01","close":42486.4883},{"date":"2025-09-02","close":42941.6836},{"date":"2025-09-03","close":43095.0664},{"date":"2025-09-04","close":43347.3984},{"date":"2025-09-05","close":43530.4688},{"date":"2025-09-08","close":43693.7422},{"date":"2025-09-09","close":44257.7891},{"date":"2025-09-10","close":45237.4453},{"date":"2025-09-11","close":45494.7266},{"date":"2025-09-12","close":46429.8555},{"date":"2025-09-15","close":46791.043},{"date":"2025-09-16","close":47458.9961},{"date":"2025-09-17","close":46875.1602},{"date":"2025-09-18","close":47666.8008},{"date":"2025-09-19","close":47488.6797},{"date":"2025-09-22","close":47958.7188},{"date":"2025-09-23","close":48354.5391},{"date":"2025-09-24","close":47835.0234},{"date":"2025-09-25","close":48196.2109},{"date":"2025-09-26","close":47063.1719},{"date":"2025-09-29","close":47815.2305},{"date":"2025-09-30","close":47686.5898},{"date":"2025-10-01","close":48136.8398},{"date":"2025-10-02","close":49457.8906},{"date":"2025-10-10","close":50788.8438},{"date":"2025-10-13","close":50348.4922},{"date":"2025-10-14","close":49843.8164},{"date":"2025-10-15","close":51214.3477},{"date":"2025-10-16","close":52372.1289},{"date":"2025-10-17","close":52797.6367},{"date":"2025-10-20","close":53678.3398},{"date":"2025-10-21","close":53732.7656},{"date":"2025-10-22","close":54405.6562},{"date":"2025-10-23","close":54059.3164},{"date":"2025-10-24","close":55246.7812},{"date":"2025-10-27","close":56686.582},{"date":"2025-10-28","close":56221.4922},{"date":"2025-10-29","close":57359.4766},{"date":"2025-10-30","close":57572.75},{"date":"2025-10-31","close":58296.8672},{"date":"2025-11-03","close":59968.3047},{"date":"2025-11-04","close":58589.4961},{"date":"2025-11-05","close":56580.7969},{"date":"2025-11-06","close":57106.5312},{"date":"2025-11-07","close":56055.0664},{"date":"2025-11-10","close":57751.2969},{"date":"2025-11-11","close":58356.3867},{"date":"2025-11-12","close":58941.6367},{"date":"2025-11-13","close":59229.3008},{"date":"2025-11-14","close":56645.2734},{"date":"2025-11-17","close":57850.4922},{"date":"2025-11-18","close":55945.9492},{"date":"2025-11-19","close":55519.4102},{"date":"2025-11-20","close":56699.8281},{"date":"2025-11-21","close":54363.7891},{"date":"2025-11-24","close":54373.7109},{"date":"2025-11-25","close":54745.6914},{"date":"2025-11-26","close":56213.7734},{"date":"2025-11-27","close":56640.3164},{"date":"2025-11-28","close":55856.6758},{"date":"2025-12-01","close":55747.5586},{"date":"2025-12-02","close":56823.8242},{"date":"2025-12-03","close":57453.7109},{"date":"2025-12-04","close":57299.9609},{"date":"2025-12-05","close":58401.0234},{"date":"2025-12-08","close":59179.7031},{"date":"2025-12-09","close":58862.2852},{"date":"2025-12-10","close":58827.5625},{"date":"2025-12-11","close":58336.5469},{"date":"2025-12-12","close":59159.8672},{"date":"2025-12-15","close":57786.0156},{"date":"2025-12-16","close":56541.1211},{"date":"2025-12-17","close":57617.3867},{"date":"2025-12-18","close":56957.7383},{"date":"2025-12-19","close":57275.1641},{"date":"2025-12-22","close":58579.5781},{"date":"2025-12-23","close":58777.9648},{"date":"2025-12-24","close":58768.0469},{"date":"2025-12-26","close":59308.6562},{"date":"2025-12-29","close":60880.8984},{"date":"2025-12-30","close":61178.4805},{"date":"2026-01-02","close":62825.1211},{"date":"2026-01-05","close":65151.2422},{"date":"2026-01-06","close":66306.8594},{"date":"2026-01-07","close":66862.3594},{"date":"2026-01-08","close":66812.75},{"date":"2026-01-09","close":67402.9688},{"date":"2026-01-12","close":67755.1016},{"date":"2026-01-13","close":68632.9766},{"date":"2026-01-14","close":69024.8047},{"date":"2026-01-15","close":70140.75},{"date":"2026-01-16","close":70949.1875},{"date":"2026-01-19","close":71886.5859},{"date":"2026-01-20","close":71345.9688},{"date":"2026-01-21","close":71901.4531},{"date":"2026-01-22","close":72719.8125},{"date":"2026-01-23","close":73146.3516},{"date":"2026-01-26","close":72466.875},{"date":"2026-01-27","close":74807.8672},{"date":"2026-01-28","close":76300.75},{"date":"2026-01-29","close":77195.1406},{"date":"2026-01-30","close":77533.0156},{"date":"2026-02-02","close":73016.3828},{"date":"2026-02-03","close":78248.5156},{"date":"2026-02-04","close":79614.9375},{"date":"2026-02-05","close":76191.4375},{"date":"2026-02-06","close":75436.1875},{"date":"2026-02-09","close":78631.1172},{"date":"2026-02-10","close":78650.9922},{"date":"2026-02-11","close":79336.6797},{"date":"2026-02-12","close":82248.3984},{"date":"2026-02-13","close":82044.6719},{"date":"2026-02-19","close":84608.5703},{"date":"2026-02-20","close":86541.4297},{"date":"2026-02-23","close":87207.25},{"date":"2026-02-24","close":89368.6797},{"date":"2026-02-25","close":91147.5},{"date":"2026-02-26","close":95296.4375},{"date":"2026-02-27","close":94357.3438},{"date":"2026-03-03","close":86889.25},{"date":"2026-03-04","close":76126.8438},{"date":"2026-03-05","close":83659.5312},{"date":"2026-03-06","close":83724.1328},{"date":"2026-03-09","close":78412.4922},{"date":"2026-03-10","close":83192.4688},{"date":"2026-03-11","close":84076.9141},{"date":"2026-03-12","close":83291.8438},{"date":"2026-03-13","close":81990.0234},{"date":"2026-03-16","close":83267.0},{"date":"2026-03-17","close":85011.0391},{"date":"2026-03-18","close":89636.9922},{"date":"2026-03-19","close":87063.1562},{"date":"2026-03-20","close":86824.6562},{"date":"2026-03-23","close":81373.8906},{"date":"2026-03-24","close":83768.8516},{"date":"2026-03-25","close":84802.3516},{"date":"2026-03-26","close":81950.2656},{"date":"2026-03-27","close":81493.1406},{"date":"2026-03-30","close":79048.4922},{"date":"2026-03-31","close":75515.6875},{"date":"2026-04-01","close":82308.0234},{"date":"2026-04-02","close":78894.4609},{"date":"2026-04-03","close":80713.0469},{"date":"2026-04-06","close":81890.6484},{"date":"2026-04-07","close":83033.4688},{"date":"2026-04-08","close":89174.8906},{"date":"2026-04-09","close":87574.9375},{"date":"2026-04-10","close":88981.1094},{"date":"2026-04-13","close":88096.6562},{"date":"2026-04-14","close":90685.4062},{"date":"2026-04-15","close":92995.8906},{"date":"2026-04-16","close":95023.1562},{"date":"2026-04-17","close":94322.5625},{"date":"2026-04-20","close":94779.6875},{"date":"2026-04-21","close":97249.1719},{"date":"2026-04-22","close":97606.9297},{"date":"2026-04-23","close":98789.5},{"date":"2026-04-24","close":98322.4375},{"date":"2026-04-27","close":100568.3281},{"date":"2026-04-28","close":101050.2969},{"date":"2026-04-29","close":101649.5},{"date":"2026-04-30","close":100790.6484},{"date":"2026-05-04","close":106068.6094},{"date":"2026-05-06","close":114147.8438},{"date":"2026-05-07","close":116519.6797},{"date":"2026-05-08","close":116629.5312},{"date":"2026-05-11","close":122611.5625},{"date":"2026-05-12","close":119950.1094},{"date":"2026-05-13","close":123405.5},{"date":"2026-05-14","close":125837.2578},{"date":"2026-05-15","close":117768.0156},{"date":"2026-05-18","close":119146.1797},{"date":"2026-05-19","close":114806.9609},{"date":"2026-05-20","close":113868.2188},{"date":"2026-05-21","close":123974.7422},{"date":"2026-05-22","close":123959.7656},{"date":"2026-05-26","close":127924.4766},{"date":"2026-05-27","close":131724.4062},{"date":"2026-05-28","close":130955.4375},{"date":"2026-05-29","close":136363.2344},{"date":"2026-06-01","close":142544.9844},{"date":"2026-06-02","close":141771.0156},{"date":"2026-06-04","close":139439.125},{"date":"2026-06-05","close":131834.2656},{"date":"2026-06-08","close":120084.9297},{"date":"2026-06-09","close":130705.7734},{"date":"2026-06-10","close":124733.7344},{"date":"2026-06-11","close":124484.0625},{"date":"2026-06-12","close":131344.9219},{"date":"2026-06-15","close":137481.7344},{"date":"2026-06-16","close":140297.9844},{"date":"2026-06-17","close":142889.5312},{"date":"2026-06-18","close":147972.75},{"date":"2026-06-19","close":148007.7031},{"date":"2026-06-22","close":149390.8594},{"date":"2026-06-23","close":134081.2656},{"date":"2026-06-24","close":138904.8438},{"date":"2026-06-25","close":146919.1562},{"date":"2026-06-26","close":138894.8594},{"date":"2026-06-29","close":137641.5312},{"date":"2026-06-30","close":139359.2344},{"date":"2026-07-01","close":135624.2188},{"date":"2026-07-02","close":124429.1406},{"date":"2026-07-03","close":131579.6094},{"date":"2026-07-06","close":130925.4766},{"date":"2026-07-07","close":124718.75},{"date":"2026-07-08","close":117643.1797},{"date":"2026-07-09","close":118536.9922},{"date":"2026-07-10","close":122296.9766},{"date":"2026-07-13","close":109464.0859},{"date":"2026-07-14","close":110282.9922},{"date":"2026-07-15","close":118477.0703},{"date":"2026-07-16","close":109653.8359},{"date":"2026-07-20","close":104500.7031},{"date":"2026-07-21","close":108710.0938},{"date":"2026-07-22","close":108944.7812},{"date":"2026-07-23","close":113423.8047},{"date":"2026-07-24","close":106987.3906},{"date":"2026-07-27","close":108270.6797},{"date":"2026-07-28","close":96261.6875},{"date":"2026-07-29","close":90025.0},{"date":"2026-07-30","close":88275.0},{"date":"2026-07-31","close":105035.0},{"date":"2026-08-03","close":99745.0},{"date":"2026-08-04","close":101150.0},{"date":"2026-08-05","close":105080.0},{"date":"2026-08-06","close":99700.0},{"date":"2026-08-07","close":98745.0},{"date":"2026-08-10","close":98835.0},{"date":"2026-08-11","close":99805.0},{"date":"2026-08-12","close":103950.0},{"date":"2026-08-13","close":108090.0},{"date":"2026-08-14","close":110940.0},{"date":"2026-08-18","close":109385.0},{"date":"2026-08-19","close":102635.0},{"date":"2026-08-20","close":108925.0},{"date":"2026-08-21","close":110800.0},{"date":"2026-08-24","close":106775.0},{"date":"2026-08-25","close":107405.0},{"date":"2026-08-26","close":108445.0},{"date":"2026-08-27","close":110080.0},{"date":"2026-08-28","close":108040.0},{"date":"2026-08-31","close":108325.0},{"date":"2026-09-01","close":108715.0},{"date":"2026-09-02","close":104250.0},{"date":"2026-09-03","close":104485.0},{"date":"2026-09-04","close":106405.0},{"date":"2026-09-07","close":111605.0},{"date":"2026-09-08","close":111305.0},{"date":"2026-09-09","close":113070.0},{"date":"2026-09-10","close":112710.0},{"date":"2026-09-11","close":110390.0},{"date":"2026-09-14","close":106405.0},{"date":"2026-09-15","close":105050.0},{"date":"2026-09-16","close":106915.0},{"date":"2026-09-17","close":107150.0},{"date":"2026-09-18","close":110180.0},{"date":"2026-09-21","close":112600.0},{"date":"2026-09-22","close":112760.0},{"date":"2026-09-23","close":114045.0},{"date":"2026-09-28","close":110880.0},{"date":"2026-09-29","close":110795.0},{"date":"2026-09-30","close":110505.0},{"date":"2026-10-01","close":112275.0},{"date":"2026-10-02","close":112940.0},{"date":"2026-10-06","close":111555.0},{"date":"2026-10-07","close":109315.0},{"date":"2026-10-08","close":106335.0},{"date":"2026-10-12","close":102345.0},{"date":"2026-10-13","close":95880.0},{"date":"2026-10-14","close":95385.0},{"date":"2026-10-15","close":87500.0},{"date":"2026-10-16","close":89245.0},{"date":"2026-10-19","close":90375.0},{"date":"2026-10-20","close":87345.0},{"date":"2026-10-21","close":90215.0},{"date":"2026-10-22","close":87240.0},{"date":"2026-10-23","close":85000.0}],"chart_data":[{"date":"2024-10-23","open":33999,"high":33999,"low":33999,"close":33999,"volume":1},{"date":"2024-10-24","open":33665,"high":33665,"low":33665,"close":33665,"volume":1},{"date":"2024-10-25","open":33665,"high":33665,"low":33665,"close":33665,"volume":0},{"date":"2024-10-28","open":34008,"high":34008,"low":34008,"close":34008,"volume":1},{"date":"2024-10-29","open":33737,"high":34071,"low":33737,"close":34071,"volume":25},{"date":"2024-10-30","open":33772,"high":33772,"low":33772,"close":33772,"volume":1},{"date":"2024-10-31","open":33418,"high":33550,"low":33378,"close":33378,"volume":84},{"date":"2024-11-01","open":33102,"high":33111,"low":33082,"close":33082,"volume":22},{"date":"2024-11-04","open":33567,"high":33567,"low":33567,"close":33567,"volume":11},{"date":"2024-11-05","open":33388,"high":33447,"low":33364,"close":33447,"volume":18},{"date":"2024-11-06","open":33427,"high":33427,"low":33136,"close":33358,"volume":114},{"date":"2024-11-07","open":33223,"high":33471,"low":33198,"close":33441,"volume":530},{"date":"2024-11-08","open":33770,"high":33770,"low":33324,"close":33324,"volume":3},{"date":"2024-11-11","open":32982,"high":32982,"low":32692,"close":32801,"volume":41},{"date":"2024-11-12","open":32554,"high":32554,"low":32180,"close":32180,"volume":356},{"date":"2024-11-13","open":31898,"high":31903,"low":31321,"close":31321,"volume":278},{"date":"2024-11-14","open":31263,"high":31278,"low":31113,"close":31113,"volume":56},{"date":"2024-11-15","open":30991,"high":31483,"low":30991,"close":31350,"volume":169},{"date":"2024-11-18","open":32103,"high":32103,"low":32059,"close":32059,"volume":14},{"date":"2024-11-19","open":32190,"high":32190,"low":32190,"close":32190,"volume":1},{"date":"2024-11-20","open":32257,"high":32257,"low":32233,"close":32233,"volume":3},{"date":"2024-11-21","open":32437,"high":32437,"low":32437,"close":32437,"volume":10},{"date":"2024-11-22","open":32539,"high":32539,"low":32539,"close":32539,"volume":1},{"date":"2024-11-25","open":32833,"high":32989,"low":32833,"close":32941,"volume":21},{"date":"2024-11-26","open":32819,"high":32878,"low":32804,"close":32878,"volume":7},{"date":"2024-11-27","open":32751,"high":32751,"low":32597,"close":32597,"volume":3},{"date":"2024-11-28","open":32548,"high":32548,"low":32548,"close":32548,"volume":1},{"date":"2024-11-29","open":32106,"high":32106,"low":31912,"close":31932,"volume":22},{"date":"2024-12-02","open":32043,"high":32043,"low":31952,"close":31952,"volume":226},{"date":"2024-12-03","open":32292,"high":32417,"low":32292,"close":32417,"volume":11},{"date":"2024-12-04","open":31929,"high":32034,"low":31914,"close":32034,"volume":53},{"date":"2024-12-05","open":31961,"high":31961,"low":31806,"close":31806,"volume":3},{"date":"2024-12-06","open":31584,"high":31676,"low":31584,"close":31661,"volume":26},{"date":"2024-12-09","open":31007,"high":31007,"low":30831,"close":30861,"volume":25},{"date":"2024-12-10","open":30937,"high":31453,"low":30937,"close":31443,"volume":3},{"date":"2024-12-11","open":31691,"high":31768,"low":31691,"close":31768,"volume":11},{"date":"2024-12-12","open":32200,"high":32282,"low":31934,"close":32282,"volume":325},{"date":"2024-12-13","open":32341,"high":32379,"low":32341,"close":32379,"volume":11},{"date":"2024-12-16","open":32631,"high":32631,"low":32335,"close":32335,"volume":22},{"date":"2024-12-17","open":32010,"high":32010,"low":31952,"close":31952,"volume":11},{"date":"2024-12-18","open":32184,"high":32411,"low":32184,"close":32354,"volume":12},{"date":"2024-12-19","open":31660,"high":31704,"low":31660,"close":31680,"volume":12},{"date":"2024-12-20","open":31269,"high":31269,"low":31041,"close":31244,"volume":82},{"date":"2024-12-23","open":31762,"high":31762,"low":31675,"close":31675,"volume":102},{"date":"2024-12-24","open":31782,"high":31782,"low":31782,"close":31782,"volume":1},{"date":"2024-12-26","open":31749,"high":31749,"low":31574,"close":31574,"volume":13},{"date":"2024-12-27","open":31346,"high":31530,"low":31346,"close":31530,"volume":3},{"date":"2024-12-30","open":31648,"high":31648,"low":31451,"close":31491,"volume":591},{"date":"2025-01-02","open":31287,"high":31287,"low":31136,"close":31287,"volume":130},{"date":"2025-01-03","open":31399,"high":32136,"low":31399,"close":32020,"volume":229},{"date":"2025-01-06","open":32135,"high":32611,"low":32135,"close":32611,"volume":280},{"date":"2025-01-07","open":33047,"high":33047,"low":32665,"close":32665,"volume":114},{"date":"2025-01-08","open":32660,"high":33047,"low":32660,"close":32985,"volume":525},{"date":"2025-01-09","open":33037,"high":33217,"low":32946,"close":32946,"volume":111},{"date":"2025-01-10","open":32946,"high":32966,"low":32946,"close":32966,"volume":2},{"date":"2025-01-13","open":32794,"high":32794,"low":32490,"close":32524,"volume":30},{"date":"2025-01-14","open":32607,"high":32607,"low":32607,"close":32607,"volume":1},{"date":"2025-01-15","open":32572,"high":32572,"low":32543,"close":32563,"volume":8},{"date":"2025-01-16","open":33107,"high":33107,"low":33053,"close":33053,"volume":13},{"date":"2025-01-17","open":32946,"high":33009,"low":32946,"close":33009,"volume":4},{"date":"2025-01-20","open":32970,"high":32970,"low":32970,"close":32970,"volume":3},{"date":"2025-01-21","open":32848,"high":33092,"low":32794,"close":32951,"volume":271},{"date":"2025-01-22","open":33367,"high":33367,"low":33334,"close":33334,"volume":5},{"date":"2025-01-23","open":32975,"high":33042,"low":32942,"close":32990,"volume":5},{"date":"2025-01-24","open":32995,"high":33218,"low":32995,"close":33150,"volume":526},{"date":"2025-01-31","open":32679,"high":32893,"low":32639,"close":32893,"volume":175},{"date":"2025-02-03","open":32050,"high":32050,"low":31772,"close":32012,"volume":389},{"date":"2025-02-04","open":32661,"high":32661,"low":32426,"close":32426,"volume":341},{"date":"2025-02-05","open":32674,"high":32769,"low":32674,"close":32717,"volume":1249},{"date":"2025-02-06","open":33053,"high":33058,"low":32951,"close":33058,"volume":32},{"date":"2025-02-07","open":33058,"high":33068,"low":32878,"close":32878,"volume":6},{"date":"2025-02-10","open":32680,"high":32883,"low":32680,"close":32883,"volume":11},{"date":"2025-02-11","open":33271,"high":33271,"low":33165,"close":33165,"volume":215},{"date":"2025-02-12","open":33166,"high":33209,"low":33166,"close":33209,"volume":4},{"date":"2025-02-13","open":33403,"high":33564,"low":33403,"close":33564,"volume":143},{"date":"2025-02-14","open":33695,"high":33786,"low":33695,"close":33753,"volume":14},{"date":"2025-02-17","open":33910,"high":34016,"low":33910,"close":34016,"volume":21},{"date":"2025-02-18","open":34068,"high":34253,"low":34068,"close":34244,"volume":35},{"date":"2025-02-19","open":34522,"high":35082,"low":34522,"close":34988,"volume":1524},{"date":"2025-02-20","open":34780,"high":34780,"low":34692,"close":34692,"volume":11},{"date":"2025-02-21","open":34692,"high":34692,"low":34692,"close":34692,"volume":4},{"date":"2025-02-24","open":34365,"high":34492,"low":34365,"close":34492,"volume":14},{"date":"2025-02-25","open":34322,"high":34322,"low":34322,"close":34322,"volume":1},{"date":"2025-02-26","open":34371,"high":34473,"low":34371,"close":34473,"volume":5},{"date":"2025-02-27","open":34186,"high":34361,"low":34186,"close":34361,"volume":11},{"date":"2025-02-28","open":33666,"high":33666,"low":33184,"close":33184,"volume":646},{"date":"2025-03-04","open":33102,"high":33260,"low":33082,"close":33082,"volume":13},{"date":"2025-03-05","open":33399,"high":33399,"low":33374,"close":33374,"volume":91},{"date":"2025-03-06","open":33641,"high":33666,"low":33595,"close":33666,"volume":9},{"date":"2025-03-07","open":33573,"high":33573,"low":33553,"close":33568,"volume":6},{"date":"2025-03-10","open":33506,"high":33656,"low":33506,"close":33656,"volume":63},{"date":"2025-03-11","open":32967,"high":33272,"low":32903,"close":33272,"volume":17},{"date":"2025-03-12","open":33462,"high":33899,"low":33462,"close":33836,"volume":41046},{"date":"2025-03-13","open":33617,"high":33617,"low":33583,"close":33583,"volume":14},{"date":"2025-03-14","open":33707,"high":33812,"low":33707,"close":33812,"volume":1148},{"date":"2025-03-17","open":34362,"high":34489,"low":34362,"close":34449,"volume":79},{"date":"2025-03-18","open":34927,"high":34927,"low":34595,"close":34595,"volume":594},{"date":"2025-03-19","open":35012,"high":35012,"low":34852,"close":34852,"volume":3485},{"date":"2025-03-20","open":35013,"high":35052,"low":35013,"close":35052,"volume":11},{"date":"2025-03-21","open":35159,"high":35212,"low":35159,"close":35212,"volume":11},{"date":"2025-03-24","open":35173,"high":35173,"low":35115,"close":35134,"volume":10},{"date":"2025-03-25","open":34988,"high":34988,"low":34988,"close":34988,"volume":1},{"date":"2025-03-26","open":35140,"high":35323,"low":35140,"close":35261,"volume":43},{"date":"2025-03-27","open":34939,"high":34939,"low":34852,"close":34852,"volume":3},{"date":"2025-03-28","open":34268,"high":34327,"low":34185,"close":34327,"volume":41},{"date":"2025-03-31","open":33575,"high":33575,"low":33297,"close":33306,"volume":480},{"date":"2025-04-01","open":33623,"high":33855,"low":33448,"close":33855,"volume":68},{"date":"2025-04-02","open":33840,"high":33840,"low":33535,"close":33578,"volume":10281},{"date":"2025-04-03","open":33108,"high":33204,"low":33108,"close":33204,"volume":3},{"date":"2025-04-04","open":32722,"high":33371,"low":32639,"close":32893,"volume":1566},{"date":"2025-04-07","open":31195,"high":31385,"low":30981,"close":30981,"volume":14270},{"date":"2025-04-08","open":31396,"high":31396,"low":30904,"close":30942,"volume":940},{"date":"2025-04-09","open":30830,"high":30894,"low":30427,"close":30427,"volume":1357},{"date":"2025-04-10","open":32000,"high":32387,"low":31952,"close":32387,"volume":176},{"date":"2025-04-11","open":31911,"high":32236,"low":31773,"close":32236,"volume":10289},{"date":"2025-04-14","open":32513,"high":32513,"low":32513,"close":32513,"volume":1},{"date":"2025-04-15","open":32708,"high":32848,"low":32708,"close":32829,"volume":23},{"date":"2025-04-16","open":32581,"high":32581,"low":32338,"close":32338,"volume":35},{"date":"2025-04-17","open":32576,"high":32576,"low":32576,"close":32576,"volume":1},{"date":"2025-04-18","open":32602,"high":32805,"low":32602,"close":32805,"volume":21},{"date":"2025-04-21","open":32825,"high":32854,"low":32825,"close":32849,"volume":12},{"date":"2025-04-22","open":32729,"high":32874,"low":32729,"close":32795,"volume":115},{"date":"2025-04-23","open":33116,"high":33340,"low":33116,"close":33340,"volume":105},{"date":"2025-04-24","open":33248,"high":33277,"low":33180,"close":33277,"volume":123},{"date":"2025-04-25","open":33702,"high":33788,"low":33598,"close":33598,"volume":61},{"date":"2025-04-28","open":33675,"high":33744,"low":33573,"close":33573,"volume":106},{"date":"2025-04-29","open":33989,"high":33989,"low":33850,"close":33850,"volume":11},{"date":"2025-04-30","open":33786,"high":33889,"low":33673,"close":33889,"volume":7},{"date":"2025-05-02","open":33879,"high":33879,"low":33879,"close":33879,"volume":0},{"date":"2025-05-07","open":34077,"high":34077,"low":34077,"close":34077,"volume":1},{"date":"2025-05-08","open":34170,"high":34309,"low":34170,"close":34269,"volume":33},{"date":"2025-05-09","open":34185,"high":34185,"low":34091,"close":34091,"volume":272},{"date":"2025-05-12","open":34355,"high":34625,"low":34355,"close":34610,"volume":5099},{"date":"2025-05-13","open":34792,"high":34930,"low":34673,"close":34713,"volume":10143},{"date":"2025-05-14","open":34978,"high":35207,"low":34978,"close":35207,"volume":24},{"date":"2025-05-15","open":35208,"high":35208,"low":34906,"close":34906,"volume":1013},{"date":"2025-05-16","open":34984,"high":35109,"low":34965,"close":35059,"volume":1015},{"date":"2025-05-19","open":34999,"high":35059,"low":34502,"close":34654,"volume":5483},{"date":"2025-05-20","open":34954,"high":34998,"low":34688,"close":34718,"volume":10234},{"date":"2025-05-21","open":34901,"high":34901,"low":34901,"close":34901,"volume":1},{"date":"2025-05-22","open":34507,"high":34507,"low":34432,"close":34432,"volume":122},{"date":"2025-05-23","open":34491,"high":34491,"low":34491,"close":34491,"volume":1},{"date":"2025-05-26","open":34684,"high":35049,"low":34664,"close":35049,"volume":19},{"date":"2025-05-27","open":35059,"high":35059,"low":35059,"close":35059,"volume":10},{"date":"2025-05-28","open":35409,"high":35916,"low":35409,"close":35680,"volume":60},{"date":"2025-05-29","open":35991,"high":36332,"low":35991,"close":36287,"volume":34},{"date":"2025-05-30","open":36254,"high":36254,"low":36031,"close":36060,"volume":545},{"date":"2025-06-02","open":36026,"high":36026,"low":36026,"close":36026,"volume":100},{"date":"2025-06-04","open":36509,"high":36983,"low":36509,"close":36968,"volume":1046},{"date":"2025-06-05","open":37299,"high":37842,"low":37299,"close":37674,"volume":133},{"date":"2025-06-09","open":38202,"high":38563,"low":38183,"close":38221,"volume":4428},{"date":"2025-06-10","open":38660,"high":38660,"low":38488,"close":38488,"volume":12},{"date":"2025-06-11","open":38981,"high":38981,"low":38858,"close":38981,"volume":960},{"date":"2025-06-12","open":39070,"high":39209,"low":38952,"close":39105,"volume":412},{"date":"2025-06-13","open":39385,"high":39385,"low":38571,"close":38843,"volume":15244},{"date":"2025-06-16","open":39020,"high":39391,"low":38824,"close":39391,"volume":1439},{"date":"2025-06-17","open":39672,"high":40116,"low":39405,"close":39529,"volume":44},{"date":"2025-06-18","open":39635,"high":39870,"low":39635,"close":39860,"volume":12},{"date":"2025-06-19","open":39771,"high":39924,"low":39771,"close":39924,"volume":2},{"date":"2025-06-20","open":40156,"high":40462,"low":40156,"close":40462,"volume":137},{"date":"2025-06-23","open":40082,"high":40442,"low":40082,"close":40442,"volume":37},{"date":"2025-06-24","open":41270,"high":41791,"low":41270,"close":41740,"volume":376},{"date":"2025-06-25","open":41872,"high":41986,"low":41745,"close":41947,"volume":719},{"date":"2025-06-26","open":41953,"high":41953,"low":41123,"close":41562,"volume":130},{"date":"2025-06-27","open":41746,"high":41746,"low":41300,"close":41300,"volume":36},{"date":"2025-06-30","open":41706,"high":41756,"low":41622,"close":41636,"volume":2644},{"date":"2025-07-01","open":42059,"high":42445,"low":41843,"close":41843,"volume":11965},{"date":"2025-07-02","open":41806,"high":41806,"low":41124,"close":41449,"volume":1070},{"date":"2025-07-03","open":41944,"high":42101,"low":41944,"close":42041,"volume":259},{"date":"2025-07-04","open":42331,"high":42331,"low":41394,"close":41394,"volume":207},{"date":"2025-07-07","open":41357,"high":41608,"low":41302,"close":41483,"volume":11},{"date":"2025-07-08","open":42119,"high":42164,"low":41902,"close":42164,"volume":283},{"date":"2025-07-09","open":42164,"high":42356,"low":42129,"close":42356,"volume":346},{"date":"2025-07-10","open":42618,"high":42860,"low":42555,"close":42860,"volume":541},{"date":"2025-07-11","open":43210,"high":43318,"low":42874,"close":42889,"volume":505},{"date":"2025-07-14","open":43120,"high":43456,"low":43037,"close":43269,"volume":624},{"date":"2025-07-15","open":43284,"high":43595,"low":43170,"close":43595,"volume":10698},{"date":"2025-07-16","open":43110,"high":43259,"low":43110,"close":43259,"volume":250},{"date":"2025-07-17","open":43175,"high":43185,"low":42741,"close":43185,"volume":101},{"date":"2025-07-18","open":43260,"high":43374,"low":42959,"close":43171,"volume":15995},{"date":"2025-07-21","open":43481,"high":43570,"low":43383,"close":43501,"volume":14915},{"date":"2025-07-22","open":43284,"high":43284,"low":42751,"close":42899,"volume":14841},{"date":"2025-07-23","open":43274,"high":43274,"low":42671,"close":43047,"volume":17646},{"date":"2025-07-24","open":43570,"high":43762,"low":42988,"close":43037,"volume":16931},{"date":"2025-07-25","open":43211,"high":43309,"low":43033,"close":43146,"volume":17006},{"date":"2025-07-28","open":43135,"high":43358,"low":42953,"close":43338,"volume":16171},{"date":"2025-07-29","open":43106,"high":43693,"low":42821,"close":43664,"volume":19889},{"date":"2025-07-30","open":43996,"high":44296,"low":43813,"close":44070,"volume":25164},{"date":"2025-07-31","open":44016,"high":44253,"low":43783,"close":43991,"volume":14981},{"date":"2025-08-01","open":43149,"high":43149,"low":42165,"close":42195,"volume":26772},{"date":"2025-08-04","open":42070,"high":42759,"low":42070,"close":42709,"volume":8373},{"date":"2025-08-05","open":43363,"high":43452,"low":42897,"close":43199,"volume":11259},{"date":"2025-08-06","open":42882,"high":43184,"low":42882,"close":43174,"volume":7620},{"date":"2025-08-07","open":43239,"high":43511,"low":43239,"close":43506,"volume":4795},{"date":"2025-08-08","open":43662,"high":43667,"low":43317,"close":43407,"volume":2127},{"date":"2025-08-11","open":43492,"high":43516,"low":43492,"close":43516,"volume":57},{"date":"2025-08-12","open":43773,"high":43773,"low":43328,"close":43328,"volume":21},{"date":"2025-08-13","open":43634,"high":43763,"low":43570,"close":43763,"volume":351},{"date":"2025-08-14","open":43902,"high":43902,"low":43699,"close":43699,"volume":11},{"date":"2025-08-18","open":43399,"high":43399,"low":43100,"close":43100,"volume":141},{"date":"2025-08-19","open":42759,"high":43064,"low":42759,"close":42759,"volume":1558},{"date":"2025-08-20","open":42268,"high":42531,"low":41938,"close":42531,"volume":1245},{"date":"2025-08-21","open":42813,"high":42813,"low":42798,"close":42798,"volume":15},{"date":"2025-08-22","open":43084,"high":43084,"low":42947,"close":42947,"volume":33},{"date":"2025-08-25","open":43408,"high":43486,"low":43388,"close":43486,"volume":57},{"date":"2025-08-26","open":43264,"high":43284,"low":43115,"close":43115,"volume":33},{"date":"2025-08-27","open":43140,"high":43140,"low":43140,"close":43140,"volume":10},{"date":"2025-08-28","open":43054,"high":43455,"low":43054,"close":43392,"volume":445},{"date":"2025-08-29","open":43213,"high":43248,"low":43213,"close":43248,"volume":364},{"date":"2025-09-01","open":42653,"high":42907,"low":42486,"close":42486,"volume":371},{"date":"2025-09-02","open":42867,"high":42977,"low":42867,"close":42942,"volume":51},{"date":"2025-09-03","open":43070,"high":43195,"low":43070,"close":43095,"volume":837},{"date":"2025-09-04","open":43312,"high":43422,"low":43312,"close":43347,"volume":55},{"date":"2025-09-05","open":43520,"high":43547,"low":43466,"close":43530,"volume":42},{"date":"2025-09-08","open":43659,"high":43694,"low":43659,"close":43694,"volume":14},{"date":"2025-09-09","open":43738,"high":44266,"low":43738,"close":44258,"volume":50},{"date":"2025-09-10","open":44727,"high":45237,"low":44727,"close":45237,"volume":622},{"date":"2025-09-11","open":45590,"high":45590,"low":45129,"close":45495,"volume":243},{"date":"2025-09-12","open":46029,"high":46450,"low":46029,"close":46430,"volume":3129},{"date":"2025-09-15","open":46954,"high":46954,"low":46791,"close":46791,"volume":65},{"date":"2025-09-16","open":47009,"high":47459,"low":47009,"close":47459,"volume":31},{"date":"2025-09-17","open":46934,"high":46989,"low":46875,"close":46875,"volume":142},{"date":"2025-09-18","open":47271,"high":47682,"low":47271,"close":47667,"volume":113},{"date":"2025-09-19","open":47716,"high":47716,"low":47390,"close":47489,"volume":82},{"date":"2025-09-22","open":47920,"high":48191,"low":47871,"close":47959,"volume":419},{"date":"2025-09-23","open":48252,"high":48415,"low":48078,"close":48355,"volume":987},{"date":"2025-09-24","open":48245,"high":48245,"low":47835,"close":47835,"volume":231},{"date":"2025-09-25","open":48121,"high":48221,"low":48101,"close":48196,"volume":2800},{"date":"2025-09-26","open":47681,"high":47681,"low":46770,"close":47063,"volume":1127},{"date":"2025-09-29","open":47671,"high":47815,"low":47671,"close":47815,"volume":1116},{"date":"2025-09-30","open":47721,"high":47721,"low":47657,"close":47687,"volume":327},{"date":"2025-10-01","open":48137,"high":48137,"low":48137,"close":48137,"volume":1},{"date":"2025-10-02","open":49428,"high":49991,"low":49239,"close":49458,"volume":2289},{"date":"2025-10-10","open":50467,"high":50893,"low":50240,"close":50789,"volume":2766},{"date":"2025-10-13","open":50200,"high":50348,"low":49774,"close":50348,"volume":508},{"date":"2025-10-14","open":50576,"high":50576,"low":49576,"close":49844,"volume":649},{"date":"2025-10-15","open":50427,"high":51214,"low":50427,"close":51214,"volume":1413},{"date":"2025-10-16","open":51764,"high":52372,"low":51764,"close":52372,"volume":1371},{"date":"2025-10-17","open":53307,"high":53435,"low":52798,"close":52798,"volume":803},{"date":"2025-10-20","open":52926,"high":53678,"low":52926,"close":53678,"volume":374},{"date":"2025-10-21","open":54500,"high":54767,"low":53733,"close":53733,"volume":2245},{"date":"2025-10-22","open":53688,"high":54406,"low":53530,"close":54406,"volume":1064},{"date":"2025-10-23","open":53965,"high":54658,"low":53837,"close":54059,"volume":1472},{"date":"2025-10-24","open":54509,"high":55247,"low":54509,"close":55247,"volume":325},{"date":"2025-10-27","open":56470,"high":56707,"low":56470,"close":56687,"volume":420},{"date":"2025-10-28","open":56430,"high":56430,"low":55820,"close":56221,"volume":1933},{"date":"2025-10-29","open":56949,"high":57359,"low":56621,"close":57359,"volume":362},{"date":"2025-10-30","open":57854,"high":58445,"low":57394,"close":57573,"volume":4874},{"date":"2025-10-31","open":57879,"high":58297,"low":57879,"close":58297,"volume":10996},{"date":"2025-11-03","open":58321,"high":59968,"low":58321,"close":59968,"volume":664,"rsi_14":93.09,"sma_20":53491.9,"sma_60":47576.53,"sma_120":43571.4},{"date":"2025-11-04","open":59736,"high":59806,"low":58589,"close":58589,"volume":1495,"rsi_14":81.37,"sma_20":54037.05,"sma_60":47841.22,"sma_120":43774.07},{"date":"2025-11-05","open":55619,"high":57176,"low":54998,"close":56581,"volume":11947,"rsi_14":66.7,"sma_20":54459.35,"sma_60":48064.27,"sma_120":43961.5},{"date":"2025-11-06","open":57594,"high":57801,"low":56582,"close":57107,"volume":1401,"rsi_14":66.96,"sma_20":54841.75,"sma_60":48296.48,"sma_120":44148.99},{"date":"2025-11-07","open":55976,"high":57116,"low":55346,"close":56055,"volume":615,"rsi_14":59.23,"sma_20":55105.1,"sma_60":48505.65,"sma_120":44326.85},{"date":"2025-11-10","open":57006,"high":57751,"low":57006,"close":57751,"volume":217,"rsi_14":63.84,"sma_20":55475.35,"sma_60":48744.73,"sma_120":44514.73},{"date":"2025-11-11","open":59476,"high":59476,"low":57954,"close":58356,"volume":416,"rsi_14":63.67,"sma_20":55901.0,"sma_60":48992.1,"sma_120":44710.17},{"date":"2025-11-12","open":58064,"high":59046,"low":58029,"close":58942,"volume":239,"rsi_14":66.62,"sma_20":56287.4,"sma_60":49252.33,"sma_120":44909.2},{"date":"2025-11-13","open":58808,"high":59229,"low":58808,"close":59229,"volume":1776,"rsi_14":64.44,"sma_20":56630.3,"sma_60":49510.12,"sma_120":45114.01},{"date":"2025-11-14","open":57488,"high":57488,"low":56645,"close":56645,"volume":65,"rsi_14":49.87,"sma_20":56822.7,"sma_60":49725.92,"sma_120":45296.74},{"date":"2025-11-17","open":57419,"high":57850,"low":57260,"close":57850,"volume":450,"rsi_14":55.2,"sma_20":57031.3,"sma_60":49971.77,"sma_120":45487.99},{"date":"2025-11-18","open":57225,"high":57225,"low":55946,"close":55946,"volume":23,"rsi_14":45.7,"sma_20":57142.0,"sma_60":50191.57,"sma_120":45667.29},{"date":"2025-11-19","open":55316,"high":55752,"low":54934,"close":55519,"volume":473,"rsi_14":43.83,"sma_20":57197.7,"sma_60":50408.05,"sma_120":45842.53},{"date":"2025-11-20","open":57265,"high":57265,"low":56700,"close":56700,"volume":57,"rsi_14":45.33,"sma_20":57329.75,"sma_60":50639.75,"sma_120":46022.97},{"date":"2025-11-21","open":54616,"high":54686,"low":54179,"close":54364,"volume":2829,"rsi_14":34.23,"sma_20":57285.65,"sma_60":50830.05,"sma_120":46183.86},{"date":"2025-11-24","open":54915,"high":55177,"low":54374,"close":54374,"volume":381,"rsi_14":37.15,"sma_20":57170.05,"sma_60":51011.52,"sma_120":46339.65},{"date":"2025-11-25","open":55505,"high":55505,"low":54746,"close":54746,"volume":39,"rsi_14":43.79,"sma_20":57096.35,"sma_60":51205.4,"sma_120":46493.48},{"date":"2025-11-26","open":55143,"high":56214,"low":55098,"close":56214,"volume":3177,"rsi_14":47.16,"sma_20":57039.05,"sma_60":51423.32,"sma_120":46661.45},{"date":"2025-11-27","open":56987,"high":57032,"low":56630,"close":56640,"volume":41,"rsi_14":53.36,"sma_20":57015.45,"sma_60":51651.8,"sma_120":46837.1},{"date":"2025-11-28","open":56164,"high":56199,"low":55708,"close":55857,"volume":16897,"rsi_14":45.08,"sma_20":56916.15,"sma_60":51869.52,"sma_120":46998.3},{"date":"2025-12-01","open":56392,"high":56467,"low":55748,"close":55748,"volume":27,"rsi_14":42.38,"sma_20":56727.8,"sma_60":52098.1,"sma_120":47152.71},{"date":"2025-12-02","open":56536,"high":56824,"low":56536,"close":56824,"volume":2,"rsi_14":44.35,"sma_20":56662.65,"sma_60":52337.18,"sma_120":47311.6},{"date":"2025-12-03","open":56928,"high":57692,"low":56735,"close":57454,"volume":3202,"rsi_14":45.64,"sma_20":56729.65,"sma_60":52584.32,"sma_120":47473.55},{"date":"2025-12-04","open":56834,"high":57300,"low":56834,"close":57300,"volume":11,"rsi_14":54.46,"sma_20":56762.65,"sma_60":52824.63,"sma_120":47630.1},{"date":"2025-12-05","open":57736,"high":58401,"low":57736,"close":58401,"volume":11,"rsi_14":54.12,"sma_20":56903.7,"sma_60":53080.42,"sma_120":47794.88},{"date":"2025-12-08","open":58327,"high":59180,"low":58327,"close":59180,"volume":928,"rsi_14":66.37,"sma_20":56999.15,"sma_60":53346.57,"sma_120":47968.37},{"date":"2025-12-09","open":58957,"high":58957,"low":58862,"close":58862,"volume":1549,"rsi_14":67.0,"sma_20":57048.4,"sma_60":53597.97,"sma_120":48134.63},{"date":"2025-12-10","open":58823,"high":58828,"low":58813,"close":58828,"volume":111,"rsi_14":62.91,"sma_20":57066.65,"sma_60":53832.47,"sma_120":48299.45},{"date":"2025-12-11","open":59120,"high":59452,"low":58337,"close":58337,"volume":457,"rsi_14":76.93,"sma_20":57045.75,"sma_60":54054.43,"sma_120":48457.4},{"date":"2025-12-12","open":58966,"high":59160,"low":58966,"close":59160,"volume":36,"rsi_14":79.02,"sma_20":57195.55,"sma_60":54274.63,"sma_120":48621.72},{"date":"2025-12-15","open":57970,"high":58049,"low":57786,"close":57786,"volume":1317,"rsi_14":67.39,"sma_20":57215.9,"sma_60":54465.73,"sma_120":48770.03},{"date":"2025-12-16","open":56715,"high":56935,"low":56541,"close":56541,"volume":18,"rsi_14":53.99,"sma_20":57268.65,"sma_60":54624.78,"sma_120":48908.03},{"date":"2025-12-17","open":56854,"high":57617,"low":56670,"close":57617,"volume":40,"rsi_14":54.89,"sma_20":57397.0,"sma_60":54811.65,"sma_120":49044.26},{"date":"2025-12-18","open":57037,"high":57107,"low":56541,"close":56958,"volume":82,"rsi_14":55.58,"sma_20":57433.1,"sma_60":54974.23,"sma_120":49173.22},{"date":"2025-12-19","open":57429,"high":57449,"low":57275,"close":57275,"volume":46,"rsi_14":57.58,"sma_20":57601.95,"sma_60":55145.12,"sma_120":49308.06},{"date":"2025-12-22","open":58317,"high":58609,"low":58317,"close":58580,"volume":31,"rsi_14":58.52,"sma_20":57836.1,"sma_60":55330.08,"sma_120":49456.03},{"date":"2025-12-23","open":58778,"high":58778,"low":58778,"close":58778,"volume":1,"rsi_14":56.71,"sma_20":58061.6,"sma_60":55511.8,"sma_120":49602.88},{"date":"2025-12-24","open":58991,"high":59105,"low":58709,"close":58768,"volume":139,"rsi_14":57.54,"sma_20":58213.25,"sma_60":55701.98,"sma_120":49747.92},{"date":"2025-12-26","open":59388,"high":59438,"low":59219,"close":59309,"volume":1596,"rsi_14":54.95,"sma_20":58347.75,"sma_60":55895.25,"sma_120":49900.79},{"date":"2025-12-29","open":60613,"high":60881,"low":60603,"close":60881,"volume":275,"rsi_14":58.54,"sma_20":58601.0,"sma_60":56133.8,"sma_120":50061.94},{"date":"2025-12-30","open":60935,"high":61178,"low":60935,"close":61178,"volume":165,"rsi_14":61.65,"sma_20":58874.75,"sma_60":56364.82,"sma_120":50230.97},{"date":"2026-01-02","open":61417,"high":62825,"low":61253,"close":62825,"volume":123,"rsi_14":67.3,"sma_20":59177.25,"sma_60":56625.65,"sma_120":50413.1},{"date":"2026-01-05","open":64477,"high":65176,"low":64373,"close":65151,"volume":2869,"rsi_14":75.44,"sma_20":59565.25,"sma_60":56918.08,"sma_120":50609.08},{"date":"2026-01-06","open":64928,"high":66337,"low":64417,"close":66307,"volume":3530,"rsi_14":76.04,"sma_20":60019.25,"sma_60":57207.88,"sma_120":50813.18},{"date":"2026-01-07","open":67730,"high":67815,"low":66059,"close":66862,"volume":10204,"rsi_14":85.17,"sma_20":60445.75,"sma_60":57484.85,"sma_120":51017.74},{"date":"2026-01-08","open":66892,"high":68117,"low":66813,"close":66813,"volume":224,"rsi_14":93.86,"sma_20":60830.5,"sma_60":57768.33,"sma_120":51221.64},{"date":"2026-01-09","open":66064,"high":67403,"low":66064,"close":67403,"volume":8,"rsi_14":93.59,"sma_20":61261.0,"sma_60":58070.13,"sma_120":51427.33},{"date":"2026-01-12","open":67641,"high":68167,"low":67403,"close":67755,"volume":1689,"rsi_14":99.45,"sma_20":61711.0,"sma_60":58355.02,"sma_120":51633.27},{"date":"2026-01-13","open":68231,"high":68633,"low":67998,"close":68633,"volume":1144,"rsi_14":99.48,"sma_20":62230.0,"sma_60":58635.35,"sma_120":51849.38},{"date":"2026-01-14","open":68593,"high":69025,"low":68345,"close":69025,"volume":10567,"rsi_14":99.44,"sma_20":62727.25,"sma_60":58915.17,"sma_120":52069.39},{"date":"2026-01-15","open":68980,"high":70141,"low":68980,"close":70141,"volume":125,"rsi_14":99.48,"sma_20":63350.0,"sma_60":59199.07,"sma_120":52298.91},{"date":"2026-01-16","open":70538,"high":71043,"low":70428,"close":70949,"volume":10716,"rsi_14":99.6,"sma_20":64076.25,"sma_60":59495.63,"sma_120":52532.46},{"date":"2026-01-19","open":70706,"high":72070,"low":70647,"close":71887,"volume":10952,"rsi_14":99.61,"sma_20":64795.5,"sma_60":59796.73,"sma_120":52778.9},{"date":"2026-01-20","open":71782,"high":72166,"low":70299,"close":71346,"volume":14033,"rsi_14":94.93,"sma_20":65520.75,"sma_60":60094.53,"sma_120":53019.57},{"date":"2026-01-21","open":71926,"high":71926,"low":70731,"close":71901,"volume":852,"rsi_14":95.04,"sma_20":66258.0,"sma_60":60381.87,"sma_120":53264.98},{"date":"2026-01-22","open":73394,"high":73776,"low":72452,"close":72720,"volume":456,"rsi_14":94.67,"sma_20":66970.75,"sma_60":60658.97,"sma_120":53516.38},{"date":"2026-01-23","open":73350,"high":73558,"low":72477,"close":73146,"volume":824,"rsi_14":93.57,"sma_20":67695.0,"sma_60":60950.98,"sma_120":53769.74},{"date":"2026-01-26","open":73419,"high":73632,"low":72412,"close":72467,"volume":7629,"rsi_14":85.4,"sma_20":68385.5,"sma_60":61212.6,"sma_120":54014.69},{"date":"2026-01-27","open":72631,"high":74957,"low":72631,"close":74808,"volume":6431,"rsi_14":87.89,"sma_20":69166.75,"sma_60":61509.98,"sma_120":54275.92},{"date":"2026-01-28","open":76058,"high":76623,"low":75577,"close":76301,"volume":32717,"rsi_14":89.77,"sma_20":69944.0,"sma_60":61820.38,"sma_120":54550.34},{"date":"2026-01-29","open":77518,"high":77548,"low":74914,"close":77195,"volume":7224,"rsi_14":89.91,"sma_20":70744.25,"sma_60":62115.6,"sma_120":54846.07},{"date":"2026-01-30","open":76867,"high":78810,"low":76867,"close":77533,"volume":9800,"rsi_14":89.9,"sma_20":71478.5,"sma_60":62439.47,"sma_120":55140.34},{"date":"2026-02-02","open":75541,"high":76847,"low":73016,"close":73016,"volume":4898,"rsi_14":63.53,"sma_20":71868.25,"sma_60":62721.05,"sma_120":55392.66},{"date":"2026-02-03","open":75655,"high":78293,"low":75655,"close":78249,"volume":2979,"rsi_14":72.11,"sma_20":72463.0,"sma_60":63081.63,"sma_120":55689.06},{"date":"2026-02-04","open":78189,"high":79615,"low":78189,"close":79615,"volume":107,"rsi_14":72.44,"sma_20":73098.5,"sma_60":63482.65,"sma_120":55994.15},{"date":"2026-02-05","open":77687,"high":78308,"low":75928,"close":76191,"volume":11733,"rsi_14":60.91,"sma_20":73564.25,"sma_60":63797.97,"sma_120":56271.35},{"date":"2026-02-06","open":73136,"high":75436,"low":72892,"close":75436,"volume":1216,"rsi_14":57.35,"sma_20":73962.25,"sma_60":64090.55,"sma_120":56541.32},{"date":"2026-02-09","open":78388,"high":78750,"low":78313,"close":78631,"volume":323,"rsi_14":63.81,"sma_20":74503.25,"sma_60":64426.97,"sma_120":56839.65},{"date":"2026-02-10","open":79645,"high":79645,"low":78651,"close":78651,"volume":1932,"rsi_14":63.04,"sma_20":75001.0,"sma_60":64758.92,"sma_120":57134.52},{"date":"2026-02-11","open":78527,"high":79501,"low":78527,"close":79337,"volume":4416,"rsi_14":62.85,"sma_20":75513.5,"sma_60":65145.43,"sma_120":57435.68},{"date":"2026-02-12","open":80733,"high":82248,"low":80276,"close":82248,"volume":588,"rsi_14":66.18,"sma_20":76116.25,"sma_60":65560.72,"sma_120":57766.24},{"date":"2026-02-13","open":82139,"high":83158,"low":81732,"close":82045,"volume":1921,"rsi_14":67.34,"sma_20":76668.0,"sma_60":66004.3,"sma_120":58097.93},{"date":"2026-02-19","open":84400,"high":84609,"low":83684,"close":84609,"volume":1158,"rsi_14":67.6,"sma_20":77301.5,"sma_60":66498.0,"sma_120":58453.03},{"date":"2026-02-20","open":85389,"high":86541,"low":85319,"close":86541,"volume":45,"rsi_14":68.1,"sma_20":78059.5,"sma_60":67004.45,"sma_120":58822.1},{"date":"2026-02-23","open":88295,"high":88295,"low":86541,"close":87207,"volume":3290,"rsi_14":68.0,"sma_20":78823.0,"sma_60":67560.98,"sma_120":59195.52},{"date":"2026-02-24","open":87649,"high":89369,"low":86363,"close":89369,"volume":4747,"rsi_14":69.97,"sma_20":79654.0,"sma_60":68153.62,"sma_120":59582.57},{"date":"2026-02-25","open":90015,"high":91416,"low":90015,"close":91148,"volume":319,"rsi_14":83.71,"sma_20":80553.0,"sma_60":68769.87,"sma_120":59987.63},{"date":"2026-02-26","open":92901,"high":95296,"low":92817,"close":95296,"volume":15812,"rsi_14":83.02,"sma_20":81695.0,"sma_60":69431.25,"sma_120":60427.28},{"date":"2026-02-27","open":93508,"high":95878,"low":92822,"close":94357,"volume":19638,"rsi_14":79.04,"sma_20":82671.75,"sma_60":70062.08,"sma_120":60856.94},{"date":"2026-03-03","open":92354,"high":92961,"low":86889,"close":86889,"volume":5892,"rsi_14":66.94,"sma_20":83170.2,"sma_60":70571.73,"sma_120":61220.62},{"date":"2026-03-04","open":82889,"high":84032,"low":74532,"close":76127,"volume":6119,"rsi_14":50.27,"sma_20":83092.5,"sma_60":70903.83,"sma_120":61500.97},{"date":"2026-03-05","open":82750,"high":85985,"low":79501,"close":83660,"volume":5363,"rsi_14":55.1,"sma_20":83374.45,"sma_60":71343.4,"sma_120":61840.29},{"date":"2026-03-06","open":82443,"high":83724,"low":82035,"close":83724,"volume":1697,"rsi_14":55.14,"sma_20":83886.85,"sma_60":71773.45,"sma_120":62178.88},{"date":"2026-03-09","open":77666,"high":78809,"low":75847,"close":78412,"volume":23020,"rsi_14":48.55,"sma_20":83870.45,"sma_60":72117.57,"sma_120":62471.1},{"date":"2026-03-10","open":82953,"high":84349,"low":81790,"close":83192,"volume":2286,"rsi_14":50.42,"sma_20":84024.3,"sma_60":72522.85,"sma_120":62801.63},{"date":"2026-03-11","open":85166,"high":86155,"low":83516,"close":84077,"volume":2861,"rsi_14":51.47,"sma_20":84394.55,"sma_60":72929.77,"sma_120":63138.17},{"date":"2026-03-12","open":83481,"high":84089,"low":82821,"close":83292,"volume":1480,"rsi_14":48.15,"sma_20":84763.55,"sma_60":73328.93,"sma_120":63463.45},{"date":"2026-03-13","open":80504,"high":82189,"low":80504,"close":81990,"volume":915,"rsi_14":44.82,"sma_20":84906.75,"sma_60":73707.0,"sma_120":63769.73},{"date":"2026-03-16","open":82581,"high":83303,"low":82343,"close":83267,"volume":1441,"rsi_14":45.5,"sma_20":85112.8,"sma_60":74114.6,"sma_120":64084.52},{"date":"2026-03-17","open":85652,"high":85796,"low":84847,"close":85011,"volume":3777,"rsi_14":45.02,"sma_20":85371.55,"sma_60":74537.43,"sma_120":64406.03},{"date":"2026-03-18","open":87585,"high":89657,"low":87331,"close":89637,"volume":960,"rsi_14":48.01,"sma_20":85715.1,"sma_60":75060.45,"sma_120":64763.09},{"date":"2026-03-19","open":87297,"high":88126,"low":86506,"close":87063,"volume":1415,"rsi_14":41.28,"sma_20":85940.2,"sma_60":75561.48,"sma_120":65093.13},{"date":"2026-03-20","open":87063,"high":87615,"low":86825,"close":86825,"volume":596,"rsi_14":41.86,"sma_20":86024.4,"sma_60":76040.47,"sma_120":65426.06},{"date":"2026-03-23","open":82059,"high":82517,"low":81145,"close":81374,"volume":1191,"rsi_14":44.17,"sma_20":85738.8,"sma_60":76439.68,"sma_120":65706.96},{"date":"2026-03-24","open":84062,"high":84375,"low":81707,"close":83769,"volume":127,"rsi_14":59.81,"sma_20":85539.45,"sma_60":76873.48,"sma_120":66009.3},{"date":"2026-03-25","open":85910,"high":86482,"low":84802,"close":84802,"volume":955,"rsi_14":51.76,"sma_20":85283.0,"sma_60":77302.58,"sma_120":66316.33},{"date":"2026-03-26","open":83485,"high":83485,"low":81950,"close":81950,"volume":1460,"rsi_14":47.48,"sma_20":84794.45,"sma_60":77680.82,"sma_120":66596.31},{"date":"2026-03-27","open":79038,"high":81493,"low":78413,"close":81493,"volume":2048,"rsi_14":55.07,"sma_20":84074.3,"sma_60":78051.6,"sma_120":66876.79},{"date":"2026-03-30","open":78029,"high":79242,"low":77647,"close":79048,"volume":23199,"rsi_14":42.61,"sma_20":83279.15,"sma_60":78372.55,"sma_120":67133.9},{"date":"2026-03-31","open":76371,"high":77682,"low":75332,"close":75516,"volume":5306,"rsi_14":36.06,"sma_20":82710.45,"sma_60":78608.22,"sma_120":67371.01},{"date":"2026-04-01","open":79367,"high":82904,"low":79118,"close":82308,"volume":6755,"rsi_14":48.66,"sma_20":83019.5,"sma_60":78952.08,"sma_120":67658.45},{"date":"2026-04-02","open":83596,"high":83760,"low":76987,"close":78894,"volume":11739,"rsi_14":46.01,"sma_20":82781.2,"sma_60":79211.38,"sma_120":67918.52},{"date":"2026-04-03","open":80494,"high":80957,"low":80047,"close":80713,"volume":3052,"rsi_14":46.76,"sma_20":82630.65,"sma_60":79461.92,"sma_120":68190.0},{"date":"2026-04-06","open":81915,"high":82909,"low":81424,"close":81891,"volume":4451,"rsi_14":46.69,"sma_20":82830.3,"sma_60":79721.25,"sma_120":68464.57},{"date":"2026-04-07","open":84166,"high":84435,"low":81970,"close":83033,"volume":8851,"rsi_14":41.52,"sma_20":82848.45,"sma_60":79990.42,"sma_120":68737.63},{"date":"2026-04-08","open":88981,"high":90109,"low":87779,"close":89175,"volume":5052,"rsi_14":53.39,"sma_20":83131.45,"sma_60":80363.42,"sma_120":69065.88},{"date":"2026-04-09","open":86502,"high":88857,"low":86502,"close":87575,"volume":7000,"rsi_14":51.59,"sma_20":83373.2,"sma_60":80699.67,"sma_120":69384.9},{"date":"2026-04-10","open":89016,"high":89513,"low":88941,"close":88981,"volume":5459,"rsi_14":61.1,"sma_20":83750.75,"sma_60":81053.58,"sma_120":69704.3},{"date":"2026-04-13","open":87217,"high":88097,"low":87004,"close":88097,"volume":5730,"rsi_14":56.92,"sma_20":84019.95,"sma_60":81377.92,"sma_120":70006.63},{"date":"2026-04-14","open":90387,"high":91744,"low":90293,"close":90685,"volume":10344,"rsi_14":58.76,"sma_20":84332.2,"sma_60":81739.08,"sma_120":70327.12},{"date":"2026-04-15","open":93721,"high":94382,"low":92484,"close":92996,"volume":10311,"rsi_14":66.01,"sma_20":84529.4,"sma_60":82120.25,"sma_120":70659.66},{"date":"2026-04-16","open":93851,"high":95023,"low":93851,"close":95023,"volume":3932,"rsi_14":68.63,"sma_20":84957.3,"sma_60":82521.83,"sma_120":71008.73},{"date":"2026-04-17","open":95008,"high":95008,"low":93945,"close":94323,"volume":2285,"rsi_14":71.94,"sma_20":85361.85,"sma_60":82895.92,"sma_120":71346.32},{"date":"2026-04-20","open":95242,"high":95455,"low":94780,"close":94780,"volume":3278,"rsi_14":80.0,"sma_20":86061.95,"sma_60":83286.75,"sma_120":71690.64},{"date":"2026-04-21","open":96732,"high":97249,"low":96663,"close":97249,"volume":216,"rsi_14":77.01,"sma_20":86766.55,"sma_60":83709.67,"sma_120":72045.77},{"date":"2026-04-22","open":97329,"high":97612,"low":96807,"close":97607,"volume":6357,"rsi_14":87.55,"sma_20":87437.5,"sma_60":84124.83,"sma_120":72391.9},{"date":"2026-04-23","open":98998,"high":100022,"low":98039,"close":98790,"volume":2235,"rsi_14":87.24,"sma_20":88310.55,"sma_60":84552.67,"sma_120":72751.82},{"date":"2026-04-24","open":98486,"high":98720,"low":97358,"close":98322,"volume":4759,"rsi_14":84.61,"sma_20":89182.95,"sma_60":84984.08,"sma_120":73098.34},{"date":"2026-04-27","open":99823,"high":101343,"low":99793,"close":100568,"volume":4131,"rsi_14":85.3,"sma_20":90290.6,"sma_60":85413.83,"sma_120":73461.91},{"date":"2026-04-28","open":100568,"high":101850,"low":100295,"close":101050,"volume":405,"rsi_14":80.96,"sma_20":91599.1,"sma_60":85826.58,"sma_120":73823.48},{"date":"2026-04-29","open":101260,"high":102029,"low":100396,"close":101650,"volume":6651,"rsi_14":88.39,"sma_20":92573.0,"sma_60":86228.33,"sma_120":74171.97},{"date":"2026-04-30","open":102503,"high":102503,"low":100756,"close":100791,"volume":106,"rsi_14":83.03,"sma_20":93674.6,"sma_60":86610.08,"sma_120":74524.77},{"date":"2026-05-04","open":103028,"high":106069,"low":103028,"close":106069,"volume":1204,"rsi_14":90.59,"sma_20":94949.5,"sma_60":87155.67,"sma_120":74938.36},{"date":"2026-05-06","open":114847,"high":115047,"low":112270,"close":114148,"volume":384,"rsi_14":92.49,"sma_20":96544.25,"sma_60":87748.33,"sma_120":75414.98},{"date":"2026-05-07","open":116749,"high":116839,"low":112790,"close":116520,"volume":16959,"rsi_14":92.51,"sma_20":98200.25,"sma_60":88357.67,"sma_120":75920.16},{"date":"2026-05-08","open":114108,"high":116630,"low":113634,"close":116630,"volume":661,"rsi_14":91.94,"sma_20":99552.75,"sma_60":89026.25,"sma_120":76412.11},{"date":"2026-05-11","open":121653,"high":123880,"low":121653,"close":122612,"volume":13028,"rsi_14":95.64,"sma_20":101285.25,"sma_60":89807.33,"sma_120":76948.94},{"date":"2026-05-12","open":124843,"high":125283,"low":118167,"close":119950,"volume":4310,"rsi_14":87.79,"sma_20":102813.75,"sma_60":90490.42,"sma_120":77458.69},{"date":"2026-05-13","open":117024,"high":123406,"low":116005,"close":123406,"volume":7818,"rsi_14":88.15,"sma_20":104559.75,"sma_60":91230.83,"sma_120":77994.88},{"date":"2026-05-14","open":124154,"high":125837,"low":124144,"close":125837,"volume":1693,"rsi_14":88.83,"sma_20":106297.25,"sma_60":92000.33,"sma_120":78572.88},{"date":"2026-05-15","open":129826,"high":129826,"low":117768,"close":117768,"volume":4100,"rsi_14":71.7,"sma_20":107514.5,"sma_60":92586.33,"sma_120":79073.52},{"date":"2026-05-18","open":116005,"high":119965,"low":113313,"close":119146,"volume":10477,"rsi_14":73.37,"sma_20":108698.75,"sma_60":93198.75,"sma_120":79601.52},{"date":"2026-05-19","open":116920,"high":116920,"low":112630,"close":114807,"volume":1610,"rsi_14":65.07,"sma_20":109701.0,"sma_60":93695.75,"sma_120":80096.88},{"date":"2026-05-20","open":115655,"high":115655,"low":111551,"close":113868,"volume":16699,"rsi_14":63.37,"sma_20":110633.25,"sma_60":94144.67,"sma_120":80574.56},{"date":"2026-05-21","open":119017,"high":124255,"low":118657,"close":123975,"volume":17524,"rsi_14":69.91,"sma_20":111947.25,"sma_60":94751.08,"sma_120":81156.03},{"date":"2026-05-22","open":124844,"high":124989,"low":123111,"close":123960,"volume":2507,"rsi_14":70.98,"sma_20":113242.5,"sma_60":95321.0,"sma_120":81737.31},{"date":"2026-05-26","open":128558,"high":128768,"low":126306,"close":127924,"volume":3131,"rsi_14":70.27,"sma_20":114676.75,"sma_60":95927.25,"sma_120":82348.56},{"date":"2026-05-27","open":134350,"high":135379,"low":131724,"close":131724,"volume":3389,"rsi_14":67.71,"sma_20":116324.75,"sma_60":96527.33,"sma_120":82979.29},{"date":"2026-05-28","open":130486,"high":131040,"low":125367,"close":130955,"volume":728,"rsi_14":65.03,"sma_20":117821.25,"sma_60":97130.33,"sma_120":83596.21},{"date":"2026-05-29","open":134665,"high":136363,"low":132778,"close":136363,"volume":2345,"rsi_14":68.51,"sma_20":119564.25,"sma_60":97957.93,"sma_120":84264.83},{"date":"2026-06-01","open":133637,"high":143035,"low":133637,"close":142545,"volume":690,"rsi_14":68.62,"sma_20":121611.75,"sma_60":99068.08,"sma_120":84985.96},{"date":"2026-06-02","open":148756,"high":148801,"low":137516,"close":141771,"volume":10346,"rsi_14":71.13,"sma_20":123663.5,"sma_60":100039.77,"sma_120":85691.58},{"date":"2026-06-04","open":139424,"high":141101,"low":138430,"close":139439,"volume":482,"rsi_14":65.87,"sma_20":125334.25,"sma_60":100971.47,"sma_120":86372.46},{"date":"2026-06-05","open":133522,"high":135394,"low":129342,"close":131834,"volume":1582,"rsi_14":55.39,"sma_20":126219.75,"sma_60":101864.77,"sma_120":86991.17},{"date":"2026-06-08","open":121219,"high":125234,"low":120075,"close":120085,"volume":4615,"rsi_14":51.95,"sma_20":126398.25,"sma_60":102482.32,"sma_120":87502.58},{"date":"2026-06-09","open":125828,"high":130706,"low":124445,"close":130706,"volume":1080,"rsi_14":58.42,"sma_20":127103.0,"sma_60":103262.4,"sma_120":88096.08},{"date":"2026-06-10","open":127241,"high":127930,"low":121244,"close":124734,"volume":6441,"rsi_14":57.07,"sma_20":127209.25,"sma_60":103955.9,"sma_120":88642.42},{"date":"2026-06-11","open":119021,"high":124828,"low":118841,"close":124484,"volume":6000,"rsi_14":57.63,"sma_20":127436.25,"sma_60":104666.92,"sma_120":89186.96},{"date":"2026-06-12","open":133727,"high":136154,"low":131345,"close":131345,"volume":790,"rsi_14":55.56,"sma_20":127833.75,"sma_60":105471.15,"sma_120":89792.88},{"date":"2026-06-15","open":136519,"high":138521,"low":136519,"close":137482,"volume":2204,"rsi_14":59.34,"sma_20":128416.75,"sma_60":106348.73,"sma_120":90443.08},{"date":"2026-06-16","open":140373,"high":141042,"low":138002,"close":140298,"volume":164,"rsi_14":58.68,"sma_20":129544.75,"sma_60":107196.22,"sma_120":91128.33},{"date":"2026-06-17","open":139025,"high":142890,"low":139025,"close":142890,"volume":353,"rsi_14":57.97,"sma_20":130733.5,"sma_60":108129.85,"sma_120":91845.67},{"date":"2026-06-18","open":144423,"high":148148,"low":143964,"close":147973,"volume":3935,"rsi_14":61.44,"sma_20":132394.0,"sma_60":109152.28,"sma_120":92596.38},{"date":"2026-06-19","open":152168,"high":153211,"low":144678,"close":148008,"volume":1043,"rsi_14":58.44,"sma_20":134103.25,"sma_60":110266.15,"sma_120":93352.92},{"date":"2026-06-22","open":145926,"high":151329,"low":145926,"close":149391,"volume":568,"rsi_14":55.33,"sma_20":135375.75,"sma_60":111363.18,"sma_120":94118.33},{"date":"2026-06-23","open":148856,"high":149970,"low":134081,"close":134081,"volume":6798,"rsi_14":45.12,"sma_20":135882.5,"sma_60":112187.5,"sma_120":94745.04},{"date":"2026-06-24","open":137288,"high":139929,"low":133503,"close":138905,"volume":3298,"rsi_14":49.67,"sma_20":136432.25,"sma_60":113139.85,"sma_120":95410.33},{"date":"2026-06-25","open":146324,"high":148696,"low":144801,"close":146919,"volume":4905,"rsi_14":59.24,"sma_20":137193.0,"sma_60":114233.57,"sma_120":96142.58},{"date":"2026-06-26","open":146156,"high":146156,"low":134321,"close":138895,"volume":3513,"rsi_14":62.07,"sma_20":137590.5,"sma_60":115234.12,"sma_120":96803.33},{"date":"2026-06-29","open":135760,"high":138706,"low":133053,"close":137642,"volume":3869,"rsi_14":55.06,"sma_20":137654.5,"sma_60":116272.62,"sma_120":97440.42},{"date":"2026-06-30","open":137621,"high":141810,"low":135494,"close":139359,"volume":6554,"rsi_14":61.37,"sma_20":137495.0,"sma_60":117226.58,"sma_120":98089.33},{"date":"2026-07-01","open":140652,"high":140652,"low":132952,"close":135624,"volume":764,"rsi_14":58.22,"sma_20":137187.25,"sma_60":118175.12,"sma_120":98693.25},{"date":"2026-07-02","open":127470,"high":130610,"low":124429,"close":124429,"volume":6757,"rsi_14":45.21,"sma_20":136435.75,"sma_60":118906.5,"sma_120":99184.21},{"date":"2026-07-03","open":123890,"high":132474,"low":121648,"close":131580,"volume":1261,"rsi_14":45.96,"sma_20":136423.0,"sma_60":119729.0,"sma_120":99725.12},{"date":"2026-07-06","open":133302,"high":134590,"low":128079,"close":130925,"volume":9437,"rsi_14":43.4,"sma_20":136965.75,"sma_60":120521.42,"sma_120":100255.92},{"date":"2026-07-07","open":130926,"high":130926,"low":119846,"close":124719,"volume":5825,"rsi_14":37.82,"sma_20":136666.0,"sma_60":121107.25,"sma_120":100735.33},{"date":"2026-07-08","open":121987,"high":126156,"low":116964,"close":117643,"volume":4313,"rsi_14":30.2,"sma_20":136311.0,"sma_60":121601.83,"sma_120":101150.75},{"date":"2026-07-09","open":121593,"high":122557,"low":114812,"close":118537,"volume":1790,"rsi_14":30.97,"sma_20":136013.25,"sma_60":122087.75,"sma_120":101570.67},{"date":"2026-07-10","open":122722,"high":123785,"low":122297,"close":122297,"volume":421,"rsi_14":33.03,"sma_20":135560.25,"sma_60":122651.25,"sma_120":102014.58},{"date":"2026-07-13","open":119885,"high":120559,"low":109464,"close":109464,"volume":2675,"rsi_14":34.08,"sma_20":134157.5,"sma_60":122957.17,"sma_120":102348.12},{"date":"2026-07-14","open":110119,"high":112031,"low":105145,"close":110283,"volume":11240,"rsi_14":30.48,"sma_20":132654.75,"sma_60":123238.0,"sma_120":102679.12},{"date":"2026-07-15","open":117817,"high":119830,"low":117268,"close":118477,"volume":4211,"rsi_14":30.65,"sma_20":131432.5,"sma_60":123621.58,"sma_120":103071.71},{"date":"2026-07-16","open":111961,"high":112161,"low":108626,"close":109654,"volume":1923,"rsi_14":30.33,"sma_20":129514.0,"sma_60":123869.67,"sma_120":103382.79},{"date":"2026-07-20","open":104981,"high":108905,"low":104366,"close":104501,"volume":4082,"rsi_14":28.81,"sma_20":127335.75,"sma_60":124024.08,"sma_120":103655.42},{"date":"2026-07-21","open":104570,"high":109788,"low":104091,"close":108710,"volume":3894,"rsi_14":31.01,"sma_20":125299.0,"sma_60":124207.33,"sma_120":103958.5},{"date":"2026-07-22","open":114822,"high":114822,"low":108945,"close":108945,"volume":246,"rsi_14":32.72,"sma_20":124040.5,"sma_60":124388.5,"sma_120":104256.67},{"date":"2026-07-23","open":112171,"high":113994,"low":111252,"close":113424,"volume":5404,"rsi_14":42.19,"sma_20":122764.75,"sma_60":124624.58,"sma_120":104588.62},{"date":"2026-07-24","open":112385,"high":112385,"low":106383,"close":106987,"volume":1629,"rsi_14":32.38,"sma_20":120765.5,"sma_60":124761.08,"sma_120":104872.58},{"date":"2026-07-27","open":108701,"high":108701,"low":105460,"close":108271,"volume":839,"rsi_14":33.91,"sma_20":119232.25,"sma_60":124881.33,"sma_120":105147.58},{"date":"2026-07-28","open":101705,"high":101705,"low":96262,"close":96262,"volume":867,"rsi_14":31.33,"sma_20":117160.5,"sma_60":124793.08,"sma_120":105309.83},{"date":"2026-07-29","open":96261,"high":97180,"low":83988,"close":90025,"volume":4208,"rsi_14":31.63,"sma_20":114684.5,"sma_60":124597.08,"sma_120":105412.71},{"date":"2026-07-30","open":88495,"high":92770,"low":88000,"close":88275,"volume":2904,"rsi_14":30.1,"sma_20":112308.0,"sma_60":124386.25,"sma_120":105498.17},{"date":"2026-07-31","open":102425,"high":105550,"low":102200,"close":105035,"volume":1496,"rsi_14":40.26,"sma_20":111330.0,"sma_60":124366.67,"sma_120":105761.17},{"date":"2026-08-03","open":100600,"high":100600,"low":98935,"close":99745,"volume":1784,"rsi_14":43.98,"sma_20":109729.5,"sma_60":124124.08,"sma_120":105936.21},{"date":"2026-08-04","open":100070,"high":101150,"low":96960,"close":101150,"volume":1282,"rsi_14":44.37,"sma_20":108232.0,"sma_60":123865.33,"sma_120":106111.5},{"date":"2026-08-05","open":106065,"high":106160,"low":104485,"close":105080,"volume":158,"rsi_14":41.33,"sma_20":107241.75,"sma_60":123670.25,"sma_120":106348.25},{"date":"2026-08-06","open":103720,"high":103720,"low":99000,"close":99700,"volume":2057,"rsi_14":43.24,"sma_20":106336.75,"sma_60":123285.67,"sma_120":106546.5},{"date":"2026-08-07","open":100580,"high":101010,"low":98325,"close":98745,"volume":91,"rsi_14":45.82,"sma_20":105339.25,"sma_60":122929.58,"sma_120":106710.0},{"date":"2026-08-10","open":98985,"high":99125,"low":98495,"close":98835,"volume":1252,"rsi_14":42.55,"sma_20":104078.05,"sma_60":122373.45,"sma_120":106798.07},{"date":"2026-08-11","open":98355,"high":100630,"low":97525,"close":99805,"volume":2083,"rsi_14":43.18,"sma_20":103595.1,"sma_60":121939.58,"sma_120":106964.48},{"date":"2026-08-12","open":101405,"high":105555,"low":101265,"close":103950,"volume":572,"rsi_14":42.89,"sma_20":103278.5,"sma_60":121709.28,"sma_120":107141.02},{"date":"2026-08-13","open":108085,"high":109595,"low":107460,"close":108090,"volume":1050,"rsi_14":50.86,"sma_20":102759.15,"sma_60":121525.02,"sma_120":107353.77},{"date":"2026-08-14","open":111230,"high":111300,"low":109240,"close":110940,"volume":1730,"rsi_14":52.03,"sma_20":102823.5,"sma_60":121460.58,"sma_120":107568.77},{"date":"2026-08-18","open":113950,"high":114790,"low":109000,"close":109385,"volume":854,"rsi_14":61.83,"sma_20":103067.75,"sma_60":121385.87,"sma_120":107754.61},{"date":"2026-08-19","open":103115,"high":104360,"low":102000,"close":102635,"volume":2082,"rsi_14":61.26,"sma_20":102764.0,"sma_60":121030.22,"sma_120":107878.61},{"date":"2026-08-20","open":108885,"high":110115,"low":107930,"close":108925,"volume":3506,"rsi_14":67.06,"sma_20":102763.05,"sma_60":120779.65,"sma_120":108036.9},{"date":"2026-08-21","open":108425,"high":111545,"low":108165,"close":110800,"volume":3150,"rsi_14":56.32,"sma_20":102631.9,"sma_60":120494.25,"sma_120":108195.9},{"date":"2026-08-24","open":109145,"high":109145,"low":106185,"close":106775,"volume":5078,"rsi_14":57.92,"sma_20":102621.3,"sma_60":120078.43,"sma_120":108286.57},{"date":"2026-08-25","open":102700,"high":107405,"low":102000,"close":107405,"volume":2972,"rsi_14":57.18,"sma_20":102578.05,"sma_60":119685.93,"sma_120":108390.36},{"date":"2026-08-26","open":106735,"high":109835,"low":106735,"close":108445,"volume":2712,"rsi_14":54.13,"sma_20":103187.25,"sma_60":119220.63,"sma_120":108569.99},{"date":"2026-08-27","open":111380,"high":111665,"low":109150,"close":110080,"volume":2651,"rsi_14":64.05,"sma_20":104190.0,"sma_60":118679.57,"sma_120":108852.94},{"date":"2026-08-28","open":108960,"high":109655,"low":107885,"close":108040,"volume":2184,"rsi_14":62.22,"sma_20":105178.25,"sma_60":118117.38,"sma_120":109056.12},{"date":"2026-08-31","open":105150,"high":108325,"low":104115,"close":108325,"volume":4686,"rsi_14":62.41,"sma_20":105342.75,"sma_60":117598.82,"sma_120":109261.13},{"date":"2026-09-01","open":107430,"high":109010,"low":106935,"close":108715,"volume":8156,"rsi_14":61.83,"sma_20":105791.25,"sma_60":117213.5,"sma_120":109513.66},{"date":"2026-09-02","open":105455,"high":106295,"low":104250,"close":104250,"volume":4910,"rsi_14":50.4,"sma_20":105946.25,"sma_60":116949.6,"sma_120":109689.14},{"date":"2026-09-03","open":104825,"high":105935,"low":103860,"close":104485,"volume":3080,"rsi_14":44.71,"sma_20":105916.5,"sma_60":116512.6,"sma_120":109859.23},{"date":"2026-09-04","open":106145,"high":107270,"low":105935,"close":106405,"volume":1012,"rsi_14":43.16,"sma_20":106251.75,"sma_60":116207.13,"sma_120":110051.85},{"date":"2026-09-07","open":110205,"high":111605,"low":109780,"close":111605,"volume":5528,"rsi_14":53.02,"sma_20":106894.75,"sma_60":115992.48,"sma_120":110298.65},{"date":"2026-09-08","open":112510,"high":114815,"low":111305,"close":111305,"volume":415,"rsi_14":64.29,"sma_20":107518.25,"sma_60":115658.5,"sma_120":110532.31},{"date":"2026-09-09","open":112770,"high":113070,"low":112715,"close":113070,"volume":938,"rsi_14":58.03,"sma_20":108181.5,"sma_60":115251.65,"sma_120":110766.14},{"date":"2026-09-10","open":110950,"high":113020,"low":110950,"close":112710,"volume":1131,"rsi_14":53.93,"sma_20":108619.5,"sma_60":114791.87,"sma_120":110958.43},{"date":"2026-09-11","open":110390,"high":110390,"low":110390,"close":110390,"volume":1,"rsi_14":58.0,"sma_20":108734.5,"sma_60":114250.22,"sma_120":111152.82},{"date":"2026-09-14","open":106695,"high":107445,"low":105985,"close":106405,"volume":11488,"rsi_14":48.07,"sma_20":108507.75,"sma_60":113557.43,"sma_120":111316.0},{"date":"2026-09-15","open":106405,"high":106660,"low":105050,"close":105050,"volume":942,"rsi_14":43.53,"sma_20":108291.0,"sma_60":112841.48,"sma_120":111513.31},{"date":"2026-09-16","open":106095,"high":106965,"low":105920,"close":106915,"volume":1054,"rsi_14":44.02,"sma_20":108505.0,"sma_60":112133.57,"sma_120":111706.2},{"date":"2026-09-17","open":107155,"high":108000,"low":106810,"close":107150,"volume":3735,"rsi_14":48.2,"sma_20":108416.25,"sma_60":111684.72,"sma_120":111892.44},{"date":"2026-09-18","open":109725,"high":110525,"low":109480,"close":110180,"volume":2729,"rsi_14":53.38,"sma_20":108385.25,"sma_60":111205.98,"sma_120":112127.7},{"date":"2026-09-21","open":111730,"high":112910,"low":111675,"close":112600,"volume":2138,"rsi_14":56.59,"sma_20":108676.5,"sma_60":110634.0,"sma_120":112386.93},{"date":"2026-09-22","open":115240,"high":115345,"low":112760,"close":112760,"volume":1270,"rsi_14":66.92,"sma_20":108944.25,"sma_60":110198.43,"sma_120":112667.88},{"date":"2026-09-23","open":113905,"high":114195,"low":113015,"close":114045,"volume":288,"rsi_14":68.24,"sma_20":109224.25,"sma_60":109805.17,"sma_120":112988.96},{"date":"2026-09-28","open":113695,"high":113695,"low":110880,"close":110880,"volume":9177,"rsi_14":58.15,"sma_20":109264.25,"sma_60":109330.52,"sma_120":113227.07},{"date":"2026-09-29","open":109890,"high":110795,"low":109770,"close":110795,"volume":28,"rsi_14":48.19,"sma_20":109402.0,"sma_60":108916.7,"sma_120":113492.92},{"date":"2026-09-30","open":110000,"high":110505,"low":110000,"close":110505,"volume":2,"rsi_14":48.21,"sma_20":109511.0,"sma_60":108684.63,"sma_120":113741.19},{"date":"2026-10-01","open":110395,"high":112275,"low":110395,"close":112275,"volume":355,"rsi_14":48.22,"sma_20":109689.0,"sma_60":108362.9,"sma_120":113990.11},{"date":"2026-10-02","open":112502,"high":112940,"low":112502,"close":112940,"volume":4,"rsi_14":50.51,"sma_20":110123.5,"sma_60":108063.15,"sma_120":114234.98},{"date":"2026-10-06","open":112765,"high":112765,"low":111555,"close":111555,"volume":4013,"rsi_14":52.68,"sma_20":110477.0,"sma_60":107843.77,"sma_120":114416.82},{"date":"2026-10-07","open":111932,"high":111932,"low":109315,"close":109315,"volume":378,"rsi_14":57.29,"sma_20":110622.5,"sma_60":107704.97,"sma_120":114593.4},{"date":"2026-10-08","open":108665,"high":108665,"low":106335,"close":106335,"volume":76,"rsi_14":52.98,"sma_20":110359.0,"sma_60":107501.62,"sma_120":114733.36},{"date":"2026-10-12","open":103735,"high":103735,"low":102345,"close":102345,"volume":68,"rsi_14":40.36,"sma_20":109911.0,"sma_60":107169.1,"sma_120":114847.48},{"date":"2026-10-13","open":97825,"high":97825,"low":94570,"close":95880,"volume":2129,"rsi_14":31.17,"sma_20":109051.5,"sma_60":106942.7,"sma_120":114886.02},{"date":"2026-10-14","open":97530,"high":97770,"low":95230,"close":95385,"volume":354,"rsi_14":23.0,"sma_20":108185.25,"sma_60":106694.42,"sma_120":114901.07},{"date":"2026-10-15","open":88490,"high":88490,"low":87100,"close":87500,"volume":5070,"rsi_14":11.81,"sma_20":107040.75,"sma_60":106178.13,"sma_120":114833.4},{"date":"2026-10-16","open":89125,"high":91065,"low":88905,"close":89245,"volume":2603,"rsi_14":15.87,"sma_20":106182.75,"sma_60":105838.0,"sma_120":114786.15},{"date":"2026-10-19","open":89075,"high":90375,"low":89075,"close":90375,"volume":161,"rsi_14":15.49,"sma_20":105449.0,"sma_60":105602.58,"sma_120":114744.48},{"date":"2026-10-20","open":88050,"high":88270,"low":86620,"close":87345,"volume":103,"rsi_14":15.55,"sma_20":104470.5,"sma_60":105246.5,"sma_120":114656.86},{"date":"2026-10-21","open":88945,"high":91515,"low":88945,"close":90215,"volume":1095,"rsi_14":22.14,"sma_20":103623.75,"sma_60":104934.35,"sma_120":114590.15},{"date":"2026-10-22","open":89575,"high":89580,"low":87240,"close":87240,"volume":124,"rsi_14":20.64,"sma_20":102476.75,"sma_60":104497.97,"sma_120":114488.73},{"date":"2026-10-23","open":82038,"high":87515,"low":81717,"close":87515,"volume":2782,"rsi_14":17.53,"sma_20":101222.5,"sma_60":104173.43,"sma_120":114393.52}],"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":"DAISHIN343 K200","phase":"above-fold","symbol_resolved":true}