{"status":"ok","report":{"price_analysis":{"current":29040.0,"change_1d":-2.2,"change_7d":-7.3,"change_30d":-13.8,"high_30d":35240.0,"low_30d":28760.0,"position_in_range":4.0,"support":29408.0,"resistance":34592.0},"summary":"MIDAS 중소형액티브(438740)은(는) 코스피 중형주 지수를 추종하는 ETF입니다, 순자산 84.5억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 18.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1071.94)가 시그널선(-624.97)을 하회합니다(데드크로스). 현재가가 SMA20(32671)과 SMA60(32881) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 28773~36570 (현재 위치 3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 18","rsi_14":18.338727076591155,"macd":-1071.9429322505603,"macd_signal":-624.9655187863906,"sma_20":32671.25,"sma_60":32880.75,"bb_upper":36569.63540295851,"bb_lower":28772.864597041487,"atr_14":887.8571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -34.00. 30일 누적: 외국인 0.00, 기관 -204.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-34.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":30.0,"retail_net":-30.0},{"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":28.0,"retail_net":-28.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-71.0,"retail_net":71.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-17.0,"retail_net":17.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-138.0,"retail_net":138.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":16.0,"retail_net":-16.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":15.0,"retail_net":-15.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-15.0,"retail_net":15.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":32.0,"retail_net":-32.0},{"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":-14.0,"retail_net":14.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-29.0,"retail_net":29.0}],"periods":{"d1":{"foreign_net":0,"institution_net":30.0,"retail_net":-30.0},"d3":{"foreign_net":0,"institution_net":57.0,"retail_net":-57.0},"d7":{"foreign_net":0,"institution_net":-50.0,"retail_net":50.0},"d14":{"foreign_net":0,"institution_net":-201.0,"retail_net":201.0},"d30":{"foreign_net":0,"institution_net":-204.0,"retail_net":204.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":26,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":18.3,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.8,"unit":"%","percentile":30,"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":0.2661,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.27,"summary":"배당수익률 0.27%","metrics":[{"name":"배당수익률","value":0.27,"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":"2026-10-23T23:51:27.015773+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스피 중형주 지수","issuer":"마이다스에셋자산운용","category":"","expense_ratio":0.62,"aum":500000000.0,"aum_display":"84.5억","dividend_yield":null,"tracking_error":11.98,"holdings":[{"ticker":"009150","name":"삼성전기","weight":6.05},{"ticker":"290650","name":"엘앤씨바이오","weight":2.93},{"ticker":"095610","name":"테스","weight":2.61},{"ticker":"004170","name":"신세계","weight":2.5},{"ticker":"298040","name":"효성중공업","weight":2.47},{"ticker":"000150","name":"두산","weight":2.43},{"ticker":"034020","name":"두산에너빌리티","weight":1.89},{"ticker":"347850","name":"디앤디파마텍","weight":1.85},{"ticker":"007660","name":"이수페타시스","weight":1.67},{"ticker":"064350","name":"현대로템","weight":1.63}],"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":29040.0,"change_pct":-2.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-08-17","close":20181.2266},{"date":"2022-08-18","close":20036.6113},{"date":"2022-08-19","close":19872.0508},{"date":"2022-08-22","close":19513.0059},{"date":"2022-08-23","close":19358.418},{"date":"2022-08-24","close":19438.2051},{"date":"2022-08-25","close":19692.5273},{"date":"2022-08-26","close":19767.3281},{"date":"2022-08-29","close":19163.9375},{"date":"2022-08-30","close":19483.0859},{"date":"2022-08-31","close":19672.582},{"date":"2022-09-01","close":19268.6582},{"date":"2022-09-02","close":19278.6309},{"date":"2022-09-05","close":19019.3223},{"date":"2022-09-06","close":19183.8828},{"date":"2022-09-07","close":18889.668},{"date":"2022-09-08","close":19009.3477},{"date":"2022-09-13","close":19478.0996},{"date":"2022-09-14","close":19139.0039},{"date":"2022-09-15","close":19208.8164},{"date":"2022-09-16","close":19014.3359},{"date":"2022-09-19","close":18730.0918},{"date":"2022-09-20","close":18924.5742},{"date":"2022-09-21","close":18929.5605},{"date":"2022-09-22","close":18849.7734},{"date":"2022-09-23","close":18346.1152},{"date":"2022-09-26","close":17558.2148},{"date":"2022-09-27","close":17583.1484},{"date":"2022-09-28","close":17094.4512},{"date":"2022-09-29","close":17064.5312},{"date":"2022-09-30","close":17029.623},{"date":"2022-10-04","close":17468.4551},{"date":"2022-10-05","close":17293.9199},{"date":"2022-10-06","close":17593.123},{"date":"2022-10-07","close":17503.3613},{"date":"2022-10-11","close":16830.1543},{"date":"2022-10-12","close":16924.9023},{"date":"2022-10-13","close":16615.7266},{"date":"2022-10-14","close":17054.5566},{"date":"2022-10-17","close":17124.3711},{"date":"2022-10-18","close":17413.5996},{"date":"2022-10-19","close":17249.0391},{"date":"2022-10-20","close":17079.4902},{"date":"2022-10-21","close":16949.8359},{"date":"2022-10-24","close":17214.1328},{"date":"2022-10-25","close":17224.1055},{"date":"2022-10-26","close":17179.2246},{"date":"2022-10-27","close":17523.3086},{"date":"2022-10-28","close":17578.1621},{"date":"2022-10-31","close":17687.8691},{"date":"2022-11-01","close":17932.2188},{"date":"2022-11-02","close":17872.3789},{"date":"2022-11-03","close":17762.6699},{"date":"2022-11-04","close":17887.3379},{"date":"2022-11-07","close":17937.2051},{"date":"2022-11-08","close":18201.502},{"date":"2022-11-09","close":18306.2227},{"date":"2022-11-10","close":18206.4883},{"date":"2022-11-11","close":18779.959},{"date":"2022-11-14","close":18625.3711},{"date":"2022-11-15","close":18794.9199},{"date":"2022-11-16","close":18859.748},{"date":"2022-11-17","close":18745.0527},{"date":"2022-11-18","close":18700.1719},{"date":"2022-11-21","close":18400.9688},{"date":"2022-11-22","close":18266.3281},{"date":"2022-11-23","close":18575.5039},{"date":"2022-11-24","close":18839.8008},{"date":"2022-11-25","close":18894.6543},{"date":"2022-11-28","close":18495.7168},{"date":"2022-11-29","close":18849.7734},{"date":"2022-11-30","close":18839.8008},{"date":"2022-12-01","close":18994.3887},{"date":"2022-12-02","close":18750.0391},{"date":"2022-12-05","close":18760.0137},{"date":"2022-12-06","close":18510.6777},{"date":"2022-12-07","close":18540.5977},{"date":"2022-12-08","close":18490.7305},{"date":"2022-12-09","close":18720.1191},{"date":"2022-12-12","close":18565.5312},{"date":"2022-12-13","close":18500.7031},{"date":"2022-12-14","close":18730.0918},{"date":"2022-12-15","close":18530.625},{"date":"2022-12-16","close":18460.8105},{"date":"2022-12-19","close":18400.9688},{"date":"2022-12-20","close":18181.5547},{"date":"2022-12-21","close":18321.1816},{"date":"2022-12-22","close":18540.5977},{"date":"2022-12-23","close":18316.1953},{"date":"2022-12-26","close":18341.1289},{"date":"2022-12-27","close":18575.5039},{"date":"2022-12-28","close":18630.3594},{"date":"2022-12-29","close":18361.0762},{"date":"2023-01-02","close":18026.9668},{"date":"2023-01-03","close":18046.9121},{"date":"2023-01-04","close":18126.7012},{"date":"2023-01-05","close":18071.8457},{"date":"2023-01-06","close":18141.6602},{"date":"2023-01-09","close":18565.5312},{"date":"2023-01-10","close":18540.5977},{"date":"2023-01-11","close":18745.0527},{"date":"2023-01-12","close":18919.5879},{"date":"2023-01-13","close":18949.5078},{"date":"2023-01-16","close":19094.123},{"date":"2023-01-17","close":19009.3477},{"date":"2023-01-18","close":19044.2559},{"date":"2023-01-19","close":19124.043},{"date":"2023-01-20","close":19203.8301},{"date":"2023-01-25","close":19358.418},{"date":"2023-01-26","close":19443.1934},{"date":"2023-01-27","close":19587.8066},{"date":"2023-01-30","close":19258.6836},{"date":"2023-01-31","close":19333.4844},{"date":"2023-02-01","close":19463.1387},{"date":"2023-02-02","close":19557.8867},{"date":"2023-02-03","close":19722.4492},{"date":"2023-02-06","close":19607.7539},{"date":"2023-02-07","close":19587.8066},{"date":"2023-02-08","close":19911.9434},{"date":"2023-02-09","close":19812.209},{"date":"2023-02-10","close":19612.7402},{"date":"2023-02-13","close":19587.8066},{"date":"2023-02-14","close":19802.2363},{"date":"2023-02-15","close":19522.9805},{"date":"2023-02-16","close":19891.9961},{"date":"2023-02-17","close":19762.3418},{"date":"2023-02-20","close":19872.0508},{"date":"2023-02-21","close":19877.0371},{"date":"2023-02-22","close":19567.8613},{"date":"2023-02-23","close":19742.3945},{"date":"2023-02-24","close":19762.3418},{"date":"2023-02-27","close":19448.1797},{"date":"2023-02-28","close":19727.4355},{"date":"2023-03-02","close":19762.3418},{"date":"2023-03-03","close":19747.3828},{"date":"2023-03-06","close":19887.0098},{"date":"2023-03-07","close":19906.957},{"date":"2023-03-08","close":19657.6211},{"date":"2023-03-09","close":19777.3027},{"date":"2023-03-10","close":19388.3379},{"date":"2023-03-13","close":19223.7773},{"date":"2023-03-14","close":18515.6641},{"date":"2023-03-15","close":18889.668},{"date":"2023-03-16","close":18839.8008},{"date":"2023-03-17","close":19119.0566},{"date":"2023-03-20","close":19148.9766},{"date":"2023-03-21","close":19273.6445},{"date":"2023-03-22","close":19423.2461},{"date":"2023-03-23","close":19343.459},{"date":"2023-03-24","close":19503.0332},{"date":"2023-03-27","close":19532.9531},{"date":"2023-03-28","close":19887.0098},{"date":"2023-03-29","close":20066.5312},{"date":"2023-03-30","close":20310.8809},{"date":"2023-03-31","close":20540.2695},{"date":"2023-04-03","close":20540.2695},{"date":"2023-04-04","close":20610.084},{"date":"2023-04-05","close":20769.6582},{"date":"2023-04-06","close":20440.5352},{"date":"2023-04-07","close":20724.7773},{"date":"2023-04-10","close":20545.2559},{"date":"2023-04-11","close":20859.4199},{"date":"2023-04-12","close":20959.1523},{"date":"2023-04-13","close":21128.7012},{"date":"2023-04-14","close":21348.1172},{"date":"2023-04-17","close":21452.8379},{"date":"2023-04-18","close":21343.1309},{"date":"2023-04-19","close":21472.7852},{"date":"2023-04-20","close":21472.7852},{"date":"2023-04-21","close":20769.6582},{"date":"2023-04-24","close":20510.3496},{"date":"2023-04-25","close":20305.8945},{"date":"2023-04-26","close":20375.707},{"date":"2023-04-27","close":20575.1758},{"date":"2023-04-28","close":20540.2695},{"date":"2023-05-02","close":20799.5781},{"date":"2023-05-03","close":20744.7246},{"date":"2023-05-04","close":20719.791},{"date":"2023-05-08","close":20829.498},{"date":"2023-05-09","close":20844.459},{"date":"2023-05-10","close":20819.5254},{"date":"2023-05-11","close":20909.2852},{"date":"2023-05-12","close":20719.791},{"date":"2023-05-15","close":20769.6582},{"date":"2023-05-16","close":20794.5918},{"date":"2023-05-17","close":21083.8203},{"date":"2023-05-18","close":21144.0},{"date":"2023-05-19","close":21208.4883},{"date":"2023-05-22","close":21238.4082},{"date":"2023-05-23","close":21253.3691},{"date":"2023-05-24","close":21149.0},{"date":"2023-05-25","close":21043.9277},{"date":"2023-05-26","close":21033.9531},{"date":"2023-05-30","close":21163.6094},{"date":"2023-05-31","close":21173.582},{"date":"2023-06-01","close":21368.0645},{"date":"2023-06-02","close":21517.6641},{"date":"2023-06-05","close":21582.4922},{"date":"2023-06-07","close":21582.4922},{"date":"2023-06-08","close":21627.373},{"date":"2023-06-09","close":21866.7344},{"date":"2023-06-12","close":21767.0},{"date":"2023-06-13","close":21906.6289},{"date":"2023-06-14","close":21767.0},{"date":"2023-06-15","close":21757.0273},{"date":"2023-06-16","close":21976.4434},{"date":"2023-06-19","close":22016.3359},{"date":"2023-06-20","close":22116.0703},{"date":"2023-06-21","close":21796.9219},{"date":"2023-06-22","close":21732.0938},{"date":"2023-06-23","close":21592.4648},{"date":"2023-06-26","close":21806.8945},{"date":"2023-06-27","close":21821.8535},{"date":"2023-06-28","close":21891.668},{"date":"2023-06-29","close":21712.1465},{"date":"2023-06-30","close":21861.748},{"date":"2023-07-03","close":22071.0},{"date":"2023-07-04","close":22061.0},{"date":"2023-07-05","close":22012.0},{"date":"2023-07-06","close":21628.0},{"date":"2023-07-07","close":21427.9043},{"date":"2023-07-10","close":21253.3691},{"date":"2023-07-11","close":21687.0},{"date":"2023-07-12","close":22041.0},{"date":"2023-07-13","close":22201.0},{"date":"2023-07-14","close":22440.207},{"date":"2023-07-17","close":22669.5957},{"date":"2023-07-18","close":22585.0},{"date":"2023-07-19","close":22529.9668},{"date":"2023-07-20","close":22699.5156},{"date":"2023-07-21","close":22619.7285},{"date":"2023-07-24","close":22584.8223},{"date":"2023-07-25","close":22755.0},{"date":"2023-07-26","close":21821.8535},{"date":"2023-07-27","close":22196.0},{"date":"2023-07-28","close":22804.2363},{"date":"2023-07-31","close":23054.0},{"date":"2023-08-01","close":23109.0},{"date":"2023-08-02","close":22515.0},{"date":"2023-08-03","close":22644.6621},{"date":"2023-08-04","close":22844.1309},{"date":"2023-08-07","close":22983.7578},{"date":"2023-08-08","close":22879.0371},{"date":"2023-08-09","close":23103.4395},{"date":"2023-08-10","close":23113.4121},{"date":"2023-08-11","close":23397.6562},{"date":"2023-08-14","close":23238.0801},{"date":"2023-08-16","close":22759.3574},{"date":"2023-08-17","close":22559.8887},{"date":"2023-08-18","close":22355.4336},{"date":"2023-08-21","close":22425.2461},{"date":"2023-08-22","close":22455.168},{"date":"2023-08-23","close":22250.7109},{"date":"2023-08-24","close":22584.8223},{"date":"2023-08-25","close":22475.1133},{"date":"2023-08-28","close":22774.3164},{"date":"2023-08-29","close":22933.8906},{"date":"2023-08-30","close":23233.0938},{"date":"2023-08-31","close":23432.5625},{"date":"2023-09-01","close":23287.9473},{"date":"2023-09-04","close":23253.041},{"date":"2023-09-05","close":23243.0684},{"date":"2023-09-06","close":23292.9355},{"date":"2023-09-07","close":23033.625},{"date":"2023-09-08","close":23292.9355},{"date":"2023-09-11","close":23417.6016},{"date":"2023-09-12","close":23103.4395},{"date":"2023-09-13","close":22928.9043},{"date":"2023-09-14","close":23287.9473},{"date":"2023-09-15","close":23248.0547},{"date":"2023-09-18","close":23138.3457},{"date":"2023-09-19","close":23058.5586},{"date":"2023-09-20","close":22769.3301},{"date":"2023-09-21","close":22170.9238},{"date":"2023-09-22","close":22180.8984},{"date":"2023-09-25","close":22016.3359},{"date":"2023-09-26","close":21752.041},{"date":"2023-09-27","close":22016.3359},{"date":"2023-10-04","close":21223.4492},{"date":"2023-10-05","close":21163.6094},{"date":"2023-10-06","close":21442.8652},{"date":"2023-10-10","close":21058.8867},{"date":"2023-10-11","close":21378.0371},{"date":"2023-10-12","close":21662.2793},{"date":"2023-10-13","close":21228.4355},{"date":"2023-10-16","close":20979.0996},{"date":"2023-10-17","close":21063.875},{"date":"2023-10-18","close":20864.4062},{"date":"2023-10-19","close":20236.0801},{"date":"2023-10-20","close":19991.7305},{"date":"2023-10-23","close":19901.9707},{"date":"2023-10-24","close":20156.293},{"date":"2023-10-25","close":20305.8945},{"date":"2023-10-26","close":19712.4746},{"date":"2023-10-27","close":19772.3164},{"date":"2023-10-30","close":19986.7441},{"date":"2023-10-31","close":19667.5938},{"date":"2023-11-01","close":19896.9844},{"date":"2023-11-02","close":20405.6289},{"date":"2023-11-03","close":20610.084},{"date":"2023-11-06","close":21113.7422},{"date":"2023-11-07","close":20994.0605},{"date":"2023-11-08","close":21098.7812},{"date":"2023-11-09","close":21043.9277},{"date":"2023-11-10","close":20789.6055},{"date":"2023-11-13","close":20430.5625},{"date":"2023-11-14","close":20659.9512},{"date":"2023-11-15","close":20814.5391},{"date":"2023-11-16","close":20854.4316},{"date":"2023-11-17","close":20530.2969},{"date":"2023-11-20","close":20799.5781},{"date":"2023-11-21","close":21004.0332},{"date":"2023-11-22","close":21113.7422},{"date":"2023-11-23","close":21009.0195},{"date":"2023-11-24","close":21138.6758},{"date":"2023-11-27","close":21128.7012},{"date":"2023-11-28","close":21218.4629},{"date":"2023-11-29","close":21113.7422},{"date":"2023-11-30","close":21373.0508},{"date":"2023-12-01","close":21193.5293},{"date":"2023-12-04","close":21133.6875},{"date":"2023-12-05","close":20924.2461},{"date":"2023-12-06","close":21278.3027},{"date":"2023-12-07","close":21023.9805},{"date":"2023-12-08","close":21238.4082},{"date":"2023-12-11","close":21293.2637},{"date":"2023-12-12","close":21228.4355},{"date":"2023-12-13","close":21108.7539},{"date":"2023-12-14","close":21363.0762},{"date":"2023-12-15","close":21138.6758},{"date":"2023-12-18","close":21368.0645},{"date":"2023-12-19","close":21388.0098},{"date":"2023-12-20","close":21587.4785},{"date":"2023-12-21","close":21517.6641},{"date":"2023-12-22","close":21378.0371},{"date":"2023-12-26","close":21442.8652},{"date":"2023-12-27","close":21612.4121},{"date":"2023-12-28","close":21931.5625},{"date":"2024-01-02","close":21881.6953},{"date":"2024-01-03","close":21672.2539},{"date":"2024-01-04","close":21582.4922},{"date":"2024-01-05","close":21552.5723},{"date":"2024-01-08","close":21557.5586},{"date":"2024-01-09","close":21702.1738},{"date":"2024-01-10","close":21582.4922},{"date":"2024-01-11","close":21742.0664},{"date":"2024-01-12","close":21323.1836},{"date":"2024-01-15","close":21148.6484},{"date":"2024-01-16","close":20994.0605},{"date":"2024-01-17","close":20505.3633},{"date":"2024-01-18","close":20675.0},{"date":"2024-01-19","close":20819.5254},{"date":"2024-01-22","close":20914.2734},{"date":"2024-01-23","close":21053.9004},{"date":"2024-01-24","close":21014.0078},{"date":"2024-01-25","close":20909.2852},{"date":"2024-01-26","close":20859.4199},{"date":"2024-01-29","close":20485.416},{"date":"2024-01-30","close":20560.2168},{"date":"2024-01-31","close":20226.1074},{"date":"2024-02-01","close":20266.0},{"date":"2024-02-02","close":20520.3223},{"date":"2024-02-05","close":20370.7207},{"date":"2024-02-06","close":20251.0391},{"date":"2024-02-07","close":20345.7871},{"date":"2024-02-08","close":20365.7344},{"date":"2024-02-13","close":20694.8574},{"date":"2024-02-14","close":20889.3398},{"date":"2024-02-15","close":20974.1133},{"date":"2024-02-16","close":21033.9531},{"date":"2024-02-19","close":21038.9414},{"date":"2024-02-20","close":21043.9277},{"date":"2024-02-21","close":21063.875},{"date":"2024-02-22","close":21173.582},{"date":"2024-02-23","close":21228.4355},{"date":"2024-02-26","close":21078.834},{"date":"2024-02-27","close":20635.0176},{"date":"2024-02-28","close":20909.2852},{"date":"2024-02-29","close":20869.3926},{"date":"2024-03-04","close":21048.9141},{"date":"2024-03-05","close":21068.8613},{"date":"2024-03-06","close":21283.2891},{"date":"2024-03-07","close":20989.0742},{"date":"2024-03-08","close":21173.582},{"date":"2024-03-11","close":21128.7012},{"date":"2024-03-12","close":21263.3418},{"date":"2024-03-13","close":21368.0645},{"date":"2024-03-14","close":21323.1836},{"date":"2024-03-15","close":21073.8477},{"date":"2024-03-18","close":21452.8379},{"date":"2024-03-19","close":21288.2754},{"date":"2024-03-20","close":21343.1309},{"date":"2024-03-21","close":21537.6113},{"date":"2024-03-22","close":21442.8652},{"date":"2024-03-25","close":21677.2402},{"date":"2024-03-26","close":21742.0664},{"date":"2024-03-27","close":21876.709},{"date":"2024-03-28","close":22036.2832},{"date":"2024-03-29","close":22056.2305},{"date":"2024-04-01","close":22310.5527},{"date":"2024-04-02","close":21901.6426},{"date":"2024-04-03","close":21976.4434},{"date":"2024-04-04","close":22116.0703},{"date":"2024-04-05","close":21891.668},{"date":"2024-04-08","close":21452.8379},{"date":"2024-04-09","close":21542.5977},{"date":"2024-04-11","close":21607.4258},{"date":"2024-04-12","close":21722.1211},{"date":"2024-04-15","close":21717.1328},{"date":"2024-04-16","close":21213.4746},{"date":"2024-04-17","close":21397.9844},{"date":"2024-04-18","close":21911.6152},{"date":"2024-04-19","close":21073.8477},{"date":"2024-04-22","close":21462.8105},{"date":"2024-04-23","close":21412.9434},{"date":"2024-04-24","close":21672.2539},{"date":"2024-04-25","close":21388.0098},{"date":"2024-04-26","close":21557.5586},{"date":"2024-04-29","close":21841.8008},{"date":"2024-04-30","close":21896.6543},{"date":"2024-05-02","close":21976.4434},{"date":"2024-05-03","close":22026.3105},{"date":"2024-05-07","close":22106.0977},{"date":"2024-05-08","close":22180.8984},{"date":"2024-05-09","close":22704.502},{"date":"2024-05-10","close":22719.4629},{"date":"2024-05-13","close":22265.6719},{"date":"2024-05-14","close":22375.3789},{"date":"2024-05-16","close":22410.2871},{"date":"2024-05-17","close":22270.6582},{"date":"2024-05-20","close":22360.4199},{"date":"2024-05-21","close":22435.2207},{"date":"2024-05-22","close":22230.7656},{"date":"2024-05-23","close":22205.832},{"date":"2024-05-24","close":22141.0039},{"date":"2024-05-27","close":22220.791},{"date":"2024-05-28","close":22131.0312},{"date":"2024-05-29","close":21876.709},{"date":"2024-05-30","close":21771.9883},{"date":"2024-05-31","close":22001.377},{"date":"2024-06-03","close":22066.2031},{"date":"2024-06-04","close":21791.9336},{"date":"2024-06-05","close":21776.9746},{"date":"2024-06-07","close":21916.6016},{"date":"2024-06-10","close":22086.1504},{"date":"2024-06-11","close":22260.6855},{"date":"2024-06-12","close":22485.0879},{"date":"2024-06-13","close":22534.9551},{"date":"2024-06-14","close":22460.1543},{"date":"2024-06-17","close":22569.8613},{"date":"2024-06-18","close":22559.8887},{"date":"2024-06-19","close":22564.875},{"date":"2024-06-20","close":22564.875},{"date":"2024-06-21","close":22584.8223},{"date":"2024-06-24","close":22490.0742},{"date":"2024-06-25","close":22485.0879},{"date":"2024-06-26","close":22614.7422},{"date":"2024-06-27","close":22559.8887},{"date":"2024-06-28","close":22694.5293},{"date":"2024-07-01","close":22574.8477},{"date":"2024-07-02","close":22165.9375},{"date":"2024-07-03","close":21856.7617},{"date":"2024-07-04","close":22036.2832},{"date":"2024-07-05","close":22165.9375},{"date":"2024-07-08","close":22350.4453},{"date":"2024-07-09","close":22360.4199},{"date":"2024-07-10","close":22250.7109},{"date":"2024-07-11","close":22145.9902},{"date":"2024-07-12","close":22081.1641},{"date":"2024-07-15","close":22215.8047},{"date":"2024-07-16","close":22101.1113},{"date":"2024-07-17","close":21866.7344},{"date":"2024-07-18","close":21627.373},{"date":"2024-07-19","close":21776.9746},{"date":"2024-07-22","close":21378.0371},{"date":"2024-07-23","close":21467.7988},{"date":"2024-07-24","close":21652.3066},{"date":"2024-07-25","close":21123.7148},{"date":"2024-07-26","close":21268.3301},{"date":"2024-07-29","close":21607.4258},{"date":"2024-07-30","close":21298.25},{"date":"2024-07-31","close":21328.1699},{"date":"2024-08-01","close":21672.2539},{"date":"2024-08-02","close":20654.9629},{"date":"2024-08-05","close":18366.0625},{"date":"2024-08-06","close":19617.7266},{"date":"2024-08-07","close":20181.2266},{"date":"2024-08-08","close":20181.2266},{"date":"2024-08-09","close":20450.5078},{"date":"2024-08-12","close":20535.2832},{"date":"2024-08-13","close":20280.9609},{"date":"2024-08-14","close":20440.5352},{"date":"2024-08-16","close":20769.6582},{"date":"2024-08-19","close":20625.043},{"date":"2024-08-20","close":20879.3652},{"date":"2024-08-21","close":20789.6055},{"date":"2024-08-22","close":20709.8184},{"date":"2024-08-23","close":20744.7246},{"date":"2024-08-26","close":20724.7773},{"date":"2024-08-27","close":20735.0},{"date":"2024-08-28","close":20654.9629},{"date":"2024-08-29","close":20425.5742},{"date":"2024-08-30","close":20525.3086},{"date":"2024-09-02","close":20310.8809},{"date":"2024-09-03","close":20216.1328},{"date":"2024-09-04","close":19458.1523},{"date":"2024-09-05","close":19423.2461},{"date":"2024-09-06","close":19173.9102},{"date":"2024-09-09","close":19163.9375},{"date":"2024-09-10","close":19173.9102},{"date":"2024-09-11","close":19129.0293},{"date":"2024-09-12","close":19657.6211},{"date":"2024-09-13","close":19832.1562},{"date":"2024-09-19","close":20086.4785},{"date":"2024-09-20","close":20345.7871},{"date":"2024-09-23","close":20475.4414},{"date":"2024-09-24","close":20480.4297},{"date":"2024-09-25","close":20475.4414},{"date":"2024-09-26","close":20525.3086},{"date":"2024-09-27","close":20620.0566},{"date":"2024-09-30","close":20390.668},{"date":"2024-10-02","close":20106.4258},{"date":"2024-10-04","close":20490.4023},{"date":"2024-10-07","close":20744.7246},{"date":"2024-10-08","close":20485.416},{"date":"2024-10-10","close":20600.1094},{"date":"2024-10-11","close":20520.3223},{"date":"2024-10-14","close":20784.6191},{"date":"2024-10-15","close":20889.3398},{"date":"2024-10-16","close":20644.9902},{"date":"2024-10-17","close":20789.6055},{"date":"2024-10-18","close":20500.375},{"date":"2024-10-21","close":20674.9102},{"date":"2024-10-22","close":20405.6289},{"date":"2024-10-23","close":20460.4824},{"date":"2024-10-24","close":20325.8398},{"date":"2024-10-25","close":20275.9727},{"date":"2024-10-28","close":20450.5078},{"date":"2024-10-29","close":20440.5352},{"date":"2024-10-30","close":20550.0},{"date":"2024-10-31","close":20475.4414},{"date":"2024-11-01","close":20186.2129},{"date":"2024-11-04","close":20654.9629},{"date":"2024-11-05","close":20715.0},{"date":"2024-11-06","close":20560.2168},{"date":"2024-11-07","close":20610.084},{"date":"2024-11-08","close":20744.7246},{"date":"2024-11-11","close":20420.5879},{"date":"2024-11-12","close":19782.2891},{"date":"2024-11-13","close":19508.0195},{"date":"2024-11-14","close":19438.2051},{"date":"2024-11-15","close":19557.8867},{"date":"2024-11-18","close":19458.1523},{"date":"2024-11-19","close":19542.9277},{"date":"2024-11-20","close":19572.8477},{"date":"2024-11-21","close":19268.6582},{"date":"2024-11-22","close":19323.5117},{"date":"2024-11-25","close":19527.9668},{"date":"2024-11-26","close":19408.2852},{"date":"2024-11-27","close":19443.1934},{"date":"2024-11-28","close":19448.1797},{"date":"2024-11-29","close":19139.0039},{"date":"2024-12-02","close":18989.4023},{"date":"2024-12-03","close":19368.3926},{"date":"2024-12-04","close":19069.1895},{"date":"2024-12-05","close":18989.4023},{"date":"2024-12-06","close":18720.1191},{"date":"2024-12-09","close":17972.1133},{"date":"2024-12-10","close":18904.627},{"date":"2024-12-11","close":19238.7383},{"date":"2024-12-12","close":19468.127},{"date":"2024-12-13","close":19852.1035},{"date":"2024-12-16","close":19921.916},{"date":"2024-12-17","close":19941.8633},{"date":"2024-12-18","close":19877.0371},{"date":"2024-12-19","close":19557.8867},{"date":"2024-12-20","close":19178.8965},{"date":"2024-12-23","close":19552.9004},{"date":"2024-12-24","close":19597.7812},{"date":"2024-12-26","close":19478.0996},{"date":"2024-12-27","close":19328.498},{"date":"2024-12-30","close":19602.7676},{"date":"2025-01-02","close":19582.8203},{"date":"2025-01-03","close":20041.5977},{"date":"2025-01-06","close":20126.373},{"date":"2025-01-07","close":20236.0801},{"date":"2025-01-08","close":20236.0801},{"date":"2025-01-09","close":20310.8809},{"date":"2025-01-10","close":20266.0},{"date":"2025-01-13","close":20181.2266},{"date":"2025-01-14","close":20256.0273},{"date":"2025-01-15","close":20236.0801},{"date":"2025-01-16","close":20510.3496},{"date":"2025-01-17","close":20480.4297},{"date":"2025-01-20","close":20560.2168},{"date":"2025-01-21","close":20644.9902},{"date":"2025-01-22","close":20879.3652},{"date":"2025-01-23","close":20610.084},{"date":"2025-01-24","close":20844.459},{"date":"2025-01-31","close":20605.0957},{"date":"2025-02-03","close":20121.3848},{"date":"2025-02-04","close":20535.2832},{"date":"2025-02-05","close":20689.8711},{"date":"2025-02-06","close":21313.209},{"date":"2025-02-07","close":21592.4648},{"date":"2025-02-10","close":21303.2363},{"date":"2025-02-11","close":21338.1426},{"date":"2025-02-12","close":21388.0098},{"date":"2025-02-13","close":21532.625},{"date":"2025-02-14","close":21582.4922},{"date":"2025-02-17","close":22190.8711},{"date":"2025-02-18","close":21926.5762},{"date":"2025-02-19","close":21951.5098},{"date":"2025-02-20","close":21821.8535},{"date":"2025-02-21","close":22016.3359},{"date":"2025-02-24","close":21707.1602},{"date":"2025-02-25","close":21771.9883},{"date":"2025-02-26","close":21757.0273},{"date":"2025-02-27","close":21717.1328},{"date":"2025-02-28","close":21088.8086},{"date":"2025-03-04","close":21073.8477},{"date":"2025-03-05","close":21368.0645},{"date":"2025-03-06","close":21198.5156},{"date":"2025-03-07","close":20959.1523},{"date":"2025-03-10","close":21038.9414},{"date":"2025-03-11","close":20809.5527},{"date":"2025-03-12","close":21078.834},{"date":"2025-03-13","close":21053.9004},{"date":"2025-03-14","close":21412.9434},{"date":"2025-03-17","close":21557.5586},{"date":"2025-03-18","close":21602.4395},{"date":"2025-03-19","close":21637.3457},{"date":"2025-03-20","close":21363.0762},{"date":"2025-03-21","close":21363.0762},{"date":"2025-03-24","close":21353.1035},{"date":"2025-03-25","close":21108.7539},{"date":"2025-03-26","close":21278.3027},{"date":"2025-03-27","close":20974.1133},{"date":"2025-03-28","close":20734.752},{"date":"2025-03-31","close":20201.1738},{"date":"2025-04-01","close":20610.084},{"date":"2025-04-02","close":20542.2637},{"date":"2025-04-03","close":20535.2832},{"date":"2025-04-04","close":20500.375},{"date":"2025-04-07","close":19243.7246},{"date":"2025-04-08","close":19488.0723},{"date":"2025-04-09","close":18999.375},{"date":"2025-04-10","close":20026.6387},{"date":"2025-04-11","close":20455.4961},{"date":"2025-04-14","close":20789.6055},{"date":"2025-04-15","close":21038.9414},{"date":"2025-04-16","close":20804.5645},{"date":"2025-04-17","close":21218.4629},{"date":"2025-04-18","close":21318.1973},{"date":"2025-04-21","close":21298.25},{"date":"2025-04-22","close":21238.4082},{"date":"2025-04-23","close":21328.1699},{"date":"2025-04-24","close":21392.998},{"date":"2025-04-25","close":21707.1602},{"date":"2025-04-28","close":21592.4648},{"date":"2025-04-29","close":21836.8145},{"date":"2025-04-30","close":21757.0273},{"date":"2025-05-02","close":22011.3496},{"date":"2025-05-07","close":22096.123},{"date":"2025-05-08","close":22435.2207},{"date":"2025-05-09","close":22440.207},{"date":"2025-05-12","close":22320.5254},{"date":"2025-05-13","close":22450.1797},{"date":"2025-05-14","close":22844.1309},{"date":"2025-05-15","close":22601.7754},{"date":"2025-05-16","close":22764.3438},{"date":"2025-05-19","close":22435.2207},{"date":"2025-05-20","close":22729.4355},{"date":"2025-05-21","close":23033.625},{"date":"2025-05-22","close":22819.1973},{"date":"2025-05-23","close":23103.4395},{"date":"2025-05-26","close":23437.5488},{"date":"2025-05-27","close":23492.4023},{"date":"2025-05-28","close":23377.709},{"date":"2025-05-29","close":23831.5},{"date":"2025-05-30","close":23751.7129},{"date":"2025-06-02","close":23946.1934},{"date":"2025-06-04","close":24524.6523},{"date":"2025-06-05","close":24569.5332},{"date":"2025-06-09","close":24773.9883},{"date":"2025-06-10","close":25152.9785},{"date":"2025-06-11","close":25497.0625},{"date":"2025-06-12","close":25616.7422},{"date":"2025-06-13","close":25157.9648},{"date":"2025-06-16","close":25846.1309},{"date":"2025-06-17","close":25831.1719},{"date":"2025-06-18","close":26020.666},{"date":"2025-06-19","close":26389.6836},{"date":"2025-06-20","close":26499.3906},{"date":"2025-06-23","close":26524.3242},{"date":"2025-06-24","close":26843.4746},{"date":"2025-06-25","close":26688.8867},{"date":"2025-06-26","close":26624.0586},{"date":"2025-06-27","close":26653.9785},{"date":"2025-06-30","close":26958.168},{"date":"2025-07-01","close":26965.1504},{"date":"2025-07-02","close":26624.0586},{"date":"2025-07-03","close":26763.6875},{"date":"2025-07-04","close":26185.2285},{"date":"2025-07-07","close":26509.3652},{"date":"2025-07-08","close":27182.5703},{"date":"2025-07-09","close":27511.6934},{"date":"2025-07-10","close":27711.1621},{"date":"2025-07-11","close":27421.9336},{"date":"2025-07-14","close":27686.2285},{"date":"2025-07-15","close":28174.9258},{"date":"2025-07-16","close":28040.2852},{"date":"2025-07-17","close":28130.0469},{"date":"2025-07-18","close":27940.5508},{"date":"2025-07-21","close":28085.166},{"date":"2025-07-22","close":27940.5508},{"date":"2025-07-23","close":27950.5234},{"date":"2025-07-24","close":27910.6309},{"date":"2025-07-25","close":27915.6172},{"date":"2025-07-28","close":27780.9766},{"date":"2025-07-29","close":28130.0469},{"date":"2025-07-30","close":27935.5645},{"date":"2025-07-31","close":28030.3125},{"date":"2025-08-01","close":27511.6934},{"date":"2025-08-04","close":27581.5078},{"date":"2025-08-05","close":28299.5938},{"date":"2025-08-06","close":28583.8359},{"date":"2025-08-07","close":28743.4121},{"date":"2025-08-08","close":28673.5977},{"date":"2025-08-11","close":28494.0762},{"date":"2025-08-12","close":28085.166},{"date":"2025-08-13","close":27900.6562},{"date":"2025-08-14","close":27955.5117},{"date":"2025-08-18","close":27616.4141},{"date":"2025-08-19","close":27192.5449},{"date":"2025-08-20","close":26833.5},{"date":"2025-08-21","close":27302.252},{"date":"2025-08-22","close":27536.627},{"date":"2025-08-25","close":27955.5117},{"date":"2025-08-26","close":28080.1797},{"date":"2025-08-27","close":27955.5117},{"date":"2025-08-28","close":28214.8203},{"date":"2025-08-29","close":28329.5137},{"date":"2025-09-01","close":27880.7109},{"date":"2025-09-02","close":28065.2188},{"date":"2025-09-03","close":28239.7539},{"date":"2025-09-04","close":28509.0352},{"date":"2025-09-05","close":28927.9199},{"date":"2025-09-08","close":29306.9102},{"date":"2025-09-09","close":29561.2324},{"date":"2025-09-10","close":29940.2227},{"date":"2025-09-11","close":30134.7051},{"date":"2025-09-12","close":30354.1191},{"date":"2025-09-15","close":30792.9512},{"date":"2025-09-16","close":30907.6445},{"date":"2025-09-17","close":30568.5488},{"date":"2025-09-18","close":30578.5215},{"date":"2025-09-19","close":30593.4824},{"date":"2025-09-22","close":30942.5527},{"date":"2025-09-23","close":30797.9375},{"date":"2025-09-24","close":30588.4961},{"date":"2025-09-25","close":30119.7441},{"date":"2025-09-26","close":29506.3789},{"date":"2025-09-29","close":29995.0762},{"date":"2025-09-30","close":29940.2227},{"date":"2025-10-01","close":30139.6914},{"date":"2025-10-02","close":30244.4121},{"date":"2025-10-10","close":30209.5059},{"date":"2025-10-13","close":30089.8242},{"date":"2025-10-14","close":29366.75},{"date":"2025-10-15","close":29950.1953},{"date":"2025-10-16","close":30034.9707},{"date":"2025-10-17","close":29655.9805},{"date":"2025-10-20","close":30239.4258},{"date":"2025-10-21","close":30114.7578},{"date":"2025-10-22","close":30463.8281},{"date":"2025-10-23","close":30538.6289},{"date":"2025-10-24","close":30673.2695},{"date":"2025-10-27","close":31251.7285},{"date":"2025-10-28","close":31306.582},{"date":"2025-10-29","close":31426.2637},{"date":"2025-10-30","close":31196.875},{"date":"2025-10-31","close":31171.9414},{"date":"2025-11-03","close":31426.2637},{"date":"2025-11-04","close":31521.0098},{"date":"2025-11-05","close":30423.9336},{"date":"2025-11-06","close":30473.8008},{"date":"2025-11-07","close":29521.3379},{"date":"2025-11-10","close":30249.3984},{"date":"2025-11-11","close":30114.7578},{"date":"2025-11-12","close":30473.8008},{"date":"2025-11-13","close":30832.8438},{"date":"2025-11-14","close":30349.1328},{"date":"2025-11-17","close":30977.459},{"date":"2025-11-18","close":30209.5059},{"date":"2025-11-19","close":30005.0508},{"date":"2025-11-20","close":30633.375},{"date":"2025-11-21","close":29586.166},{"date":"2025-11-24","close":29356.7773},{"date":"2025-11-25","close":29536.2988},{"date":"2025-11-26","close":30029.9844},{"date":"2025-11-27","close":30184.5723},{"date":"2025-11-28","close":30503.7207},{"date":"2025-12-01","close":30234.4395},{"date":"2025-12-02","close":30523.668},{"date":"2025-12-03","close":30852.791},{"date":"2025-12-04","close":30758.043},{"date":"2025-12-05","close":31166.9531},{"date":"2025-12-08","close":30937.5645},{"date":"2025-12-09","close":31122.0742},{"date":"2025-12-10","close":30907.6445},{"date":"2025-12-11","close":31047.2734},{"date":"2025-12-12","close":31137.0332},{"date":"2025-12-15","close":30847.8047},{"date":"2025-12-16","close":30633.375},{"date":"2025-12-17","close":30593.4824},{"date":"2025-12-18","close":30254.3848},{"date":"2025-12-19","close":30493.748},{"date":"2025-12-22","close":30842.8184},{"date":"2025-12-23","close":30613.4297},{"date":"2025-12-24","close":30558.5742},{"date":"2025-12-26","close":30399.0},{"date":"2025-12-29","close":30735.0},{"date":"2025-12-30","close":30655.0},{"date":"2026-01-02","close":30980.0},{"date":"2026-01-05","close":31160.0},{"date":"2026-01-06","close":31700.0},{"date":"2026-01-07","close":31260.0},{"date":"2026-01-08","close":31615.0},{"date":"2026-01-09","close":31650.0},{"date":"2026-01-12","close":31875.0},{"date":"2026-01-13","close":31985.0},{"date":"2026-01-14","close":32315.0},{"date":"2026-01-15","close":32435.0},{"date":"2026-01-16","close":32410.0},{"date":"2026-01-19","close":32480.0},{"date":"2026-01-20","close":32710.0},{"date":"2026-01-21","close":32210.0},{"date":"2026-01-22","close":32605.0},{"date":"2026-01-23","close":33050.0},{"date":"2026-01-26","close":33825.0},{"date":"2026-01-27","close":34210.0},{"date":"2026-01-28","close":35025.0},{"date":"2026-01-29","close":35490.0},{"date":"2026-01-30","close":35930.0},{"date":"2026-02-02","close":34200.0},{"date":"2026-02-03","close":35560.0},{"date":"2026-02-04","close":35835.0},{"date":"2026-02-05","close":35050.0},{"date":"2026-02-06","close":34130.0},{"date":"2026-02-09","close":35665.0},{"date":"2026-02-10","close":35645.0},{"date":"2026-02-11","close":35840.0},{"date":"2026-02-12","close":35955.0},{"date":"2026-02-13","close":36000.0},{"date":"2026-02-19","close":37010.0},{"date":"2026-02-20","close":37740.0},{"date":"2026-02-23","close":38040.0},{"date":"2026-02-24","close":38200.0},{"date":"2026-02-25","close":38170.0},{"date":"2026-02-26","close":38815.0},{"date":"2026-02-27","close":38780.0},{"date":"2026-03-03","close":37100.0},{"date":"2026-03-04","close":32790.0},{"date":"2026-03-05","close":35870.0},{"date":"2026-03-06","close":36600.0},{"date":"2026-03-09","close":34720.0},{"date":"2026-03-10","close":35650.0},{"date":"2026-03-11","close":36000.0},{"date":"2026-03-12","close":35880.0},{"date":"2026-03-13","close":36040.0},{"date":"2026-03-16","close":35800.0},{"date":"2026-03-17","close":35935.0},{"date":"2026-03-18","close":37025.0},{"date":"2026-03-19","close":36485.0},{"date":"2026-03-20","close":36750.0},{"date":"2026-03-23","close":34695.0},{"date":"2026-03-24","close":35585.0},{"date":"2026-03-25","close":36550.0},{"date":"2026-03-26","close":35830.0},{"date":"2026-03-27","close":35530.0},{"date":"2026-03-30","close":34285.0},{"date":"2026-03-31","close":33460.0},{"date":"2026-04-01","close":35630.0},{"date":"2026-04-02","close":33940.0},{"date":"2026-04-03","close":34730.0},{"date":"2026-04-06","close":34600.0},{"date":"2026-04-07","close":34410.0},{"date":"2026-04-08","close":35905.0},{"date":"2026-04-09","close":35975.0},{"date":"2026-04-10","close":36600.0},{"date":"2026-04-13","close":36675.0},{"date":"2026-04-14","close":37400.0},{"date":"2026-04-15","close":38150.0},{"date":"2026-04-16","close":38570.0},{"date":"2026-04-17","close":38740.0},{"date":"2026-04-20","close":38960.0},{"date":"2026-04-21","close":39150.0},{"date":"2026-04-22","close":39775.0},{"date":"2026-04-23","close":40105.0},{"date":"2026-04-24","close":40650.0},{"date":"2026-04-27","close":41115.0},{"date":"2026-04-28","close":41025.0},{"date":"2026-04-29","close":41265.0},{"date":"2026-04-30","close":40700.0},{"date":"2026-05-04","close":41670.0},{"date":"2026-05-06","close":41885.0},{"date":"2026-05-07","close":41295.0},{"date":"2026-05-08","close":41330.0},{"date":"2026-05-11","close":41290.0},{"date":"2026-05-12","close":40495.0},{"date":"2026-05-13","close":40555.0},{"date":"2026-05-14","close":40965.0},{"date":"2026-05-15","close":39715.0},{"date":"2026-05-18","close":38925.0},{"date":"2026-05-19","close":38335.0},{"date":"2026-05-20","close":37765.0},{"date":"2026-05-21","close":39365.0},{"date":"2026-05-22","close":40730.0},{"date":"2026-05-26","close":41515.0},{"date":"2026-05-27","close":40775.0},{"date":"2026-05-28","close":40235.0},{"date":"2026-05-29","close":40365.0},{"date":"2026-06-01","close":40395.0},{"date":"2026-06-02","close":38995.0},{"date":"2026-06-04","close":39955.0},{"date":"2026-06-05","close":39120.0},{"date":"2026-06-08","close":36395.0},{"date":"2026-06-09","close":38545.0},{"date":"2026-06-10","close":38305.0},{"date":"2026-06-11","close":39265.0},{"date":"2026-06-12","close":40200.0},{"date":"2026-06-15","close":41000.0},{"date":"2026-06-16","close":41540.0},{"date":"2026-06-17","close":41740.0},{"date":"2026-06-18","close":41200.0},{"date":"2026-06-19","close":40185.0},{"date":"2026-06-22","close":39805.0},{"date":"2026-06-23","close":37525.0},{"date":"2026-06-24","close":37795.0},{"date":"2026-06-25","close":37670.0},{"date":"2026-06-26","close":36410.0},{"date":"2026-06-29","close":38140.0},{"date":"2026-06-30","close":38690.0},{"date":"2026-07-01","close":39695.0},{"date":"2026-07-02","close":37405.0},{"date":"2026-07-03","close":37550.0},{"date":"2026-07-06","close":36545.0},{"date":"2026-07-07","close":35800.0},{"date":"2026-07-08","close":34150.0},{"date":"2026-07-09","close":33607.0},{"date":"2026-07-10","close":35615.0},{"date":"2026-07-13","close":34860.0},{"date":"2026-07-14","close":33475.0},{"date":"2026-07-15","close":34915.0},{"date":"2026-07-16","close":33710.0},{"date":"2026-07-20","close":32170.0},{"date":"2026-07-21","close":32430.0},{"date":"2026-07-22","close":32710.0},{"date":"2026-07-23","close":33190.0},{"date":"2026-07-24","close":32360.0},{"date":"2026-07-27","close":32570.0},{"date":"2026-07-28","close":30245.0},{"date":"2026-07-29","close":28650.0},{"date":"2026-07-30","close":28020.0},{"date":"2026-07-31","close":30595.0},{"date":"2026-08-03","close":30435.0},{"date":"2026-08-04","close":31825.0},{"date":"2026-08-05","close":32740.0},{"date":"2026-08-06","close":32500.0},{"date":"2026-08-07","close":32495.0},{"date":"2026-08-10","close":33620.0},{"date":"2026-08-11","close":33710.0},{"date":"2026-08-12","close":33860.0},{"date":"2026-08-13","close":34115.0},{"date":"2026-08-14","close":34395.0},{"date":"2026-08-18","close":33580.0},{"date":"2026-08-19","close":33400.0},{"date":"2026-08-20","close":33395.0},{"date":"2026-08-21","close":32320.0},{"date":"2026-08-24","close":32815.0},{"date":"2026-08-25","close":33295.0},{"date":"2026-08-26","close":33940.0},{"date":"2026-08-27","close":34120.0},{"date":"2026-08-28","close":34480.0},{"date":"2026-08-31","close":34210.0},{"date":"2026-09-01","close":33995.0},{"date":"2026-09-02","close":32875.0},{"date":"2026-09-03","close":33095.0},{"date":"2026-09-04","close":33345.0},{"date":"2026-09-07","close":33975.0},{"date":"2026-09-08","close":33690.0},{"date":"2026-09-09","close":33995.0},{"date":"2026-09-10","close":34125.0},{"date":"2026-09-11","close":33905.0},{"date":"2026-09-14","close":33445.0},{"date":"2026-09-15","close":33125.0},{"date":"2026-09-16","close":33395.0},{"date":"2026-09-17","close":33540.0},{"date":"2026-09-18","close":33815.0},{"date":"2026-09-21","close":33770.0},{"date":"2026-09-22","close":34200.0},{"date":"2026-09-23","close":33760.0},{"date":"2026-09-28","close":34040.0},{"date":"2026-09-29","close":33765.0},{"date":"2026-09-30","close":33990.0},{"date":"2026-10-01","close":34910.0},{"date":"2026-10-02","close":34890.0},{"date":"2026-10-06","close":35160.0},{"date":"2026-10-07","close":34680.0},{"date":"2026-10-08","close":34335.0},{"date":"2026-10-12","close":33145.0},{"date":"2026-10-13","close":32545.0},{"date":"2026-10-14","close":32130.0},{"date":"2026-10-15","close":29980.0},{"date":"2026-10-16","close":31095.0},{"date":"2026-10-19","close":31320.0},{"date":"2026-10-20","close":30335.0},{"date":"2026-10-21","close":30425.0},{"date":"2026-10-22","close":29680.0},{"date":"2026-10-23","close":28760.0}],"chart_data":[{"date":"2024-10-23","open":20275,"high":20579,"low":20170,"close":20460,"volume":37},{"date":"2024-10-24","open":20211,"high":20481,"low":20206,"close":20326,"volume":38},{"date":"2024-10-25","open":20251,"high":20506,"low":20156,"close":20276,"volume":291},{"date":"2024-10-28","open":20201,"high":20496,"low":20201,"close":20451,"volume":67},{"date":"2024-10-29","open":20291,"high":20570,"low":20291,"close":20441,"volume":15},{"date":"2024-10-30","open":20421,"high":20680,"low":20396,"close":20550,"volume":38},{"date":"2024-10-31","open":20295,"high":20544,"low":20195,"close":20475,"volume":36},{"date":"2024-11-01","open":20186,"high":20436,"low":20127,"close":20186,"volume":34},{"date":"2024-11-04","open":20151,"high":20705,"low":20082,"close":20655,"volume":47},{"date":"2024-11-05","open":20506,"high":20835,"low":20506,"close":20715,"volume":36},{"date":"2024-11-06","open":20720,"high":20959,"low":20560,"close":20560,"volume":24},{"date":"2024-11-07","open":20645,"high":20880,"low":20466,"close":20610,"volume":338},{"date":"2024-11-08","open":20780,"high":20780,"low":20685,"close":20745,"volume":503},{"date":"2024-11-11","open":20401,"high":20421,"low":20226,"close":20421,"volume":19},{"date":"2024-11-12","open":20211,"high":20456,"low":19688,"close":19782,"volume":31},{"date":"2024-11-13","open":19528,"high":19882,"low":19408,"close":19508,"volume":127},{"date":"2024-11-14","open":19633,"high":19748,"low":19349,"close":19438,"volume":16},{"date":"2024-11-15","open":19234,"high":19558,"low":19149,"close":19558,"volume":26},{"date":"2024-11-18","open":19244,"high":19553,"low":19204,"close":19458,"volume":25},{"date":"2024-11-19","open":19408,"high":19703,"low":19403,"close":19543,"volume":24},{"date":"2024-11-20","open":19453,"high":19812,"low":19423,"close":19573,"volume":22},{"date":"2024-11-21","open":19418,"high":19703,"low":19199,"close":19269,"volume":39},{"date":"2024-11-22","open":19269,"high":19448,"low":19189,"close":19324,"volume":20},{"date":"2024-11-25","open":19324,"high":19593,"low":19324,"close":19528,"volume":25},{"date":"2024-11-26","open":19324,"high":19598,"low":19264,"close":19408,"volume":27},{"date":"2024-11-27","open":19259,"high":19523,"low":19259,"close":19443,"volume":20},{"date":"2024-11-28","open":19443,"high":19533,"low":19349,"close":19448,"volume":30},{"date":"2024-11-29","open":19229,"high":19488,"low":19049,"close":19139,"volume":39},{"date":"2024-12-02","open":19133,"high":19397,"low":18904,"close":18989,"volume":29},{"date":"2024-12-03","open":18954,"high":19387,"low":18954,"close":19368,"volume":36},{"date":"2024-12-04","open":18895,"high":19329,"low":18835,"close":19069,"volume":34},{"date":"2024-12-05","open":19023,"high":19268,"low":18899,"close":18989,"volume":32},{"date":"2024-12-06","open":18810,"high":19054,"low":18306,"close":18720,"volume":198},{"date":"2024-12-09","open":18202,"high":18391,"low":17877,"close":17972,"volume":136},{"date":"2024-12-10","open":18052,"high":18930,"low":18052,"close":18905,"volume":36},{"date":"2024-12-11","open":18765,"high":19239,"low":18765,"close":19239,"volume":24},{"date":"2024-12-12","open":19274,"high":19593,"low":19204,"close":19468,"volume":52},{"date":"2024-12-13","open":19339,"high":19872,"low":19339,"close":19852,"volume":24},{"date":"2024-12-16","open":20067,"high":20132,"low":19792,"close":19922,"volume":34},{"date":"2024-12-17","open":19772,"high":20032,"low":19758,"close":19942,"volume":49},{"date":"2024-12-18","open":19942,"high":19942,"low":19678,"close":19877,"volume":20},{"date":"2024-12-19","open":19254,"high":19688,"low":19239,"close":19558,"volume":28},{"date":"2024-12-20","open":19398,"high":19683,"low":19099,"close":19179,"volume":49},{"date":"2024-12-23","open":19254,"high":19608,"low":19239,"close":19553,"volume":31},{"date":"2024-12-24","open":19513,"high":19782,"low":19463,"close":19598,"volume":27},{"date":"2024-12-26","open":19583,"high":19852,"low":19423,"close":19478,"volume":773},{"date":"2024-12-27","open":19387,"high":19662,"low":19119,"close":19328,"volume":40},{"date":"2024-12-30","open":19034,"high":19603,"low":19000,"close":19603,"volume":25},{"date":"2025-01-02","open":19438,"high":19688,"low":19438,"close":19583,"volume":14},{"date":"2025-01-03","open":19508,"high":20042,"low":19503,"close":20042,"volume":85},{"date":"2025-01-06","open":19986,"high":20245,"low":19951,"close":20126,"volume":24},{"date":"2025-01-07","open":20087,"high":20401,"low":20087,"close":20236,"volume":173},{"date":"2025-01-08","open":19982,"high":20311,"low":19982,"close":20236,"volume":24},{"date":"2025-01-09","open":20057,"high":20311,"low":20007,"close":20311,"volume":24},{"date":"2025-01-10","open":20186,"high":20461,"low":20112,"close":20266,"volume":29},{"date":"2025-01-13","open":20281,"high":20376,"low":20042,"close":20181,"volume":326},{"date":"2025-01-14","open":20117,"high":20416,"low":20117,"close":20256,"volume":320},{"date":"2025-01-15","open":20181,"high":20476,"low":20151,"close":20236,"volume":15},{"date":"2025-01-16","open":20235,"high":20559,"low":20235,"close":20510,"volume":27},{"date":"2025-01-17","open":20370,"high":20674,"low":20370,"close":20480,"volume":59},{"date":"2025-01-20","open":20451,"high":20710,"low":20436,"close":20560,"volume":58},{"date":"2025-01-21","open":20555,"high":20810,"low":20476,"close":20645,"volume":133},{"date":"2025-01-22","open":20674,"high":20923,"low":20674,"close":20879,"volume":35},{"date":"2025-01-23","open":20720,"high":20919,"low":20520,"close":20610,"volume":130},{"date":"2025-01-24","open":20574,"high":20864,"low":20569,"close":20844,"volume":80},{"date":"2025-01-31","open":20655,"high":20909,"low":20501,"close":20605,"volume":82},{"date":"2025-02-03","open":20140,"high":20380,"low":19966,"close":20121,"volume":66},{"date":"2025-02-04","open":20266,"high":20640,"low":20246,"close":20535,"volume":35},{"date":"2025-02-05","open":20575,"high":20830,"low":20520,"close":20690,"volume":134},{"date":"2025-02-06","open":20735,"high":21313,"low":20735,"close":21313,"volume":117},{"date":"2025-02-07","open":21312,"high":21592,"low":20943,"close":21592,"volume":103},{"date":"2025-02-10","open":21593,"high":21593,"low":21184,"close":21303,"volume":98},{"date":"2025-02-11","open":21303,"high":21438,"low":21244,"close":21338,"volume":178},{"date":"2025-02-12","open":21338,"high":21388,"low":21189,"close":21388,"volume":604},{"date":"2025-02-13","open":21274,"high":21533,"low":21149,"close":21533,"volume":97},{"date":"2025-02-14","open":21532,"high":21617,"low":21392,"close":21582,"volume":319},{"date":"2025-02-17","open":21583,"high":22191,"low":21583,"close":22191,"volume":257},{"date":"2025-02-18","open":22191,"high":22191,"low":21667,"close":21927,"volume":191},{"date":"2025-02-19","open":21922,"high":21992,"low":21862,"close":21952,"volume":626},{"date":"2025-02-20","open":21877,"high":21967,"low":21677,"close":21822,"volume":495},{"date":"2025-02-21","open":21701,"high":22016,"low":21681,"close":22016,"volume":221},{"date":"2025-02-24","open":21563,"high":21707,"low":21463,"close":21707,"volume":35},{"date":"2025-02-25","open":21413,"high":21802,"low":21413,"close":21772,"volume":25},{"date":"2025-02-26","open":21672,"high":21772,"low":21672,"close":21757,"volume":346},{"date":"2025-02-27","open":21742,"high":21922,"low":21658,"close":21717,"volume":88},{"date":"2025-02-28","open":21274,"high":21368,"low":20999,"close":21089,"volume":233},{"date":"2025-03-04","open":20944,"high":21074,"low":20765,"close":21074,"volume":152},{"date":"2025-03-05","open":21199,"high":21368,"low":21199,"close":21368,"volume":54},{"date":"2025-03-06","open":21368,"high":21383,"low":21134,"close":21199,"volume":64},{"date":"2025-03-07","open":21199,"high":21234,"low":20875,"close":20959,"volume":89},{"date":"2025-03-10","open":20959,"high":21129,"low":20959,"close":21039,"volume":40},{"date":"2025-03-11","open":21039,"high":21039,"low":20476,"close":20810,"volume":73},{"date":"2025-03-12","open":20810,"high":21189,"low":20810,"close":21079,"volume":52},{"date":"2025-03-13","open":21079,"high":21308,"low":20924,"close":21054,"volume":77},{"date":"2025-03-14","open":20909,"high":21413,"low":20909,"close":21413,"volume":120},{"date":"2025-03-17","open":21533,"high":21603,"low":21403,"close":21558,"volume":285},{"date":"2025-03-18","open":21537,"high":21676,"low":21412,"close":21602,"volume":41},{"date":"2025-03-19","open":21602,"high":21711,"low":21537,"close":21637,"volume":252},{"date":"2025-03-20","open":21618,"high":21757,"low":21274,"close":21363,"volume":167},{"date":"2025-03-21","open":21363,"high":21443,"low":21154,"close":21363,"volume":148},{"date":"2025-03-24","open":21254,"high":21483,"low":21254,"close":21353,"volume":82},{"date":"2025-03-25","open":21368,"high":21498,"low":21004,"close":21109,"volume":226},{"date":"2025-03-26","open":21103,"high":21278,"low":21093,"close":21278,"volume":56},{"date":"2025-03-27","open":20999,"high":21313,"low":20880,"close":20974,"volume":101},{"date":"2025-03-28","open":20914,"high":21019,"low":20655,"close":20735,"volume":153},{"date":"2025-03-31","open":20735,"high":20735,"low":20077,"close":20201,"volume":542},{"date":"2025-04-01","open":20351,"high":20690,"low":20306,"close":20610,"volume":594},{"date":"2025-04-02","open":20620,"high":20750,"low":20441,"close":20542,"volume":74},{"date":"2025-04-03","open":20027,"high":20580,"low":20027,"close":20535,"volume":283},{"date":"2025-04-04","open":20315,"high":20784,"low":20145,"close":20500,"volume":161},{"date":"2025-04-07","open":20506,"high":20506,"low":19244,"close":19244,"volume":202},{"date":"2025-04-08","open":19244,"high":19748,"low":19244,"close":19488,"volume":87},{"date":"2025-04-09","open":19253,"high":19422,"low":18829,"close":18999,"volume":152},{"date":"2025-04-10","open":19000,"high":20027,"low":19000,"close":20027,"volume":106},{"date":"2025-04-11","open":19797,"high":20455,"low":19797,"close":20455,"volume":239},{"date":"2025-04-14","open":20550,"high":20790,"low":20496,"close":20790,"volume":770},{"date":"2025-04-15","open":20740,"high":21049,"low":20720,"close":21039,"volume":267},{"date":"2025-04-16","open":20914,"high":21079,"low":20690,"close":20805,"volume":96},{"date":"2025-04-17","open":20819,"high":21218,"low":20819,"close":21218,"volume":131},{"date":"2025-04-18","open":21029,"high":21333,"low":21019,"close":21318,"volume":176},{"date":"2025-04-21","open":21318,"high":21413,"low":21139,"close":21298,"volume":329},{"date":"2025-04-22","open":20963,"high":21327,"low":20953,"close":21238,"volume":111},{"date":"2025-04-23","open":21199,"high":21493,"low":21154,"close":21328,"volume":90},{"date":"2025-04-24","open":21154,"high":21453,"low":21149,"close":21393,"volume":230},{"date":"2025-04-25","open":21318,"high":21707,"low":21313,"close":21707,"volume":165},{"date":"2025-04-28","open":21412,"high":21706,"low":21402,"close":21592,"volume":57},{"date":"2025-04-29","open":21403,"high":21842,"low":21403,"close":21837,"volume":104},{"date":"2025-04-30","open":21588,"high":21937,"low":21588,"close":21757,"volume":100},{"date":"2025-05-02","open":21607,"high":22045,"low":21602,"close":22011,"volume":210},{"date":"2025-05-07","open":21857,"high":22171,"low":21752,"close":22096,"volume":107},{"date":"2025-05-08","open":21892,"high":22450,"low":21892,"close":22435,"volume":176},{"date":"2025-05-09","open":22241,"high":22555,"low":22216,"close":22440,"volume":290},{"date":"2025-05-12","open":22291,"high":22560,"low":22221,"close":22321,"volume":88},{"date":"2025-05-13","open":22096,"high":22450,"low":22061,"close":22450,"volume":109},{"date":"2025-05-14","open":22326,"high":22844,"low":22326,"close":22844,"volume":43},{"date":"2025-05-15","open":22605,"high":22879,"low":22550,"close":22602,"volume":206},{"date":"2025-05-16","open":22664,"high":22833,"low":22644,"close":22764,"volume":176},{"date":"2025-05-19","open":22690,"high":22690,"low":22331,"close":22435,"volume":433},{"date":"2025-05-20","open":22589,"high":22784,"low":22589,"close":22729,"volume":38},{"date":"2025-05-21","open":22770,"high":23034,"low":22745,"close":23034,"volume":54},{"date":"2025-05-22","open":22795,"high":22969,"low":22745,"close":22819,"volume":57},{"date":"2025-05-23","open":22803,"high":23128,"low":22774,"close":23103,"volume":246},{"date":"2025-05-26","open":23144,"high":23453,"low":23144,"close":23438,"volume":66},{"date":"2025-05-27","open":23357,"high":23571,"low":23357,"close":23492,"volume":85},{"date":"2025-05-28","open":23617,"high":23732,"low":23303,"close":23378,"volume":319},{"date":"2025-05-29","open":23567,"high":23886,"low":23562,"close":23832,"volume":2100},{"date":"2025-05-30","open":23842,"high":23937,"low":23637,"close":23752,"volume":63},{"date":"2025-06-02","open":23757,"high":24016,"low":23752,"close":23946,"volume":704},{"date":"2025-06-04","open":24051,"high":24525,"low":24051,"close":24525,"volume":711},{"date":"2025-06-05","open":24525,"high":24714,"low":24405,"close":24570,"volume":188},{"date":"2025-06-09","open":24704,"high":24949,"low":24690,"close":24774,"volume":480},{"date":"2025-06-10","open":24994,"high":25188,"low":24635,"close":25153,"volume":2242},{"date":"2025-06-11","open":25163,"high":25497,"low":25123,"close":25497,"volume":241},{"date":"2025-06-12","open":25637,"high":25707,"low":25497,"close":25617,"volume":178},{"date":"2025-06-13","open":25652,"high":25772,"low":25014,"close":25158,"volume":600},{"date":"2025-06-16","open":25383,"high":25846,"low":25168,"close":25846,"volume":503},{"date":"2025-06-17","open":25850,"high":26070,"low":25546,"close":25831,"volume":329},{"date":"2025-06-18","open":25921,"high":26076,"low":25782,"close":26021,"volume":227},{"date":"2025-06-19","open":26161,"high":26390,"low":26016,"close":26390,"volume":309},{"date":"2025-06-20","open":26389,"high":26519,"low":26279,"close":26499,"volume":99},{"date":"2025-06-23","open":26150,"high":26529,"low":26150,"close":26524,"volume":210},{"date":"2025-06-24","open":26678,"high":26853,"low":26673,"close":26843,"volume":2083},{"date":"2025-06-25","open":26609,"high":26964,"low":26500,"close":26689,"volume":186},{"date":"2025-06-26","open":26689,"high":26844,"low":26161,"close":26624,"volume":260},{"date":"2025-06-27","open":26609,"high":26819,"low":26525,"close":26654,"volume":130},{"date":"2025-06-30","open":26918,"high":27017,"low":26529,"close":26958,"volume":1394},{"date":"2025-07-01","open":26982,"high":27297,"low":26928,"close":26965,"volume":1414},{"date":"2025-07-02","open":27068,"high":27108,"low":26325,"close":26624,"volume":115},{"date":"2025-07-03","open":26894,"high":26894,"low":26744,"close":26764,"volume":2306},{"date":"2025-07-04","open":26938,"high":26938,"low":26185,"close":26185,"volume":101},{"date":"2025-07-07","open":26185,"high":26514,"low":26185,"close":26509,"volume":691},{"date":"2025-07-08","open":26450,"high":27183,"low":26430,"close":27183,"volume":173},{"date":"2025-07-09","open":27328,"high":27512,"low":26924,"close":27512,"volume":38},{"date":"2025-07-10","open":27561,"high":27731,"low":27491,"close":27711,"volume":431},{"date":"2025-07-11","open":27712,"high":27866,"low":27392,"close":27422,"volume":325},{"date":"2025-07-14","open":27431,"high":27711,"low":27421,"close":27686,"volume":185},{"date":"2025-07-15","open":27856,"high":28190,"low":27761,"close":28175,"volume":230},{"date":"2025-07-16","open":28174,"high":28244,"low":27890,"close":28040,"volume":383},{"date":"2025-07-17","open":28096,"high":28230,"low":27811,"close":28130,"volume":198},{"date":"2025-07-18","open":27981,"high":27981,"low":27786,"close":27941,"volume":150},{"date":"2025-07-21","open":27865,"high":28095,"low":27860,"close":28085,"volume":142},{"date":"2025-07-22","open":28061,"high":28270,"low":27826,"close":27941,"volume":149},{"date":"2025-07-23","open":27966,"high":28125,"low":27687,"close":27951,"volume":396},{"date":"2025-07-24","open":28076,"high":28220,"low":27831,"close":27911,"volume":308},{"date":"2025-07-25","open":27851,"high":27946,"low":27841,"close":27916,"volume":402},{"date":"2025-07-28","open":28026,"high":28111,"low":27647,"close":27781,"volume":443},{"date":"2025-07-29","open":27672,"high":28130,"low":27542,"close":28130,"volume":198},{"date":"2025-07-30","open":28041,"high":28175,"low":27866,"close":27936,"volume":207},{"date":"2025-07-31","open":27915,"high":28159,"low":27875,"close":28030,"volume":275},{"date":"2025-08-01","open":28160,"high":28300,"low":27333,"close":27512,"volume":157},{"date":"2025-08-04","open":27348,"high":27737,"low":27198,"close":27582,"volume":210},{"date":"2025-08-05","open":27851,"high":28300,"low":27831,"close":28300,"volume":2174},{"date":"2025-08-06","open":28155,"high":28614,"low":28145,"close":28584,"volume":125},{"date":"2025-08-07","open":28673,"high":28793,"low":28638,"close":28743,"volume":12},{"date":"2025-08-08","open":28664,"high":28789,"low":28534,"close":28674,"volume":143},{"date":"2025-08-11","open":28798,"high":28798,"low":28399,"close":28494,"volume":152},{"date":"2025-08-12","open":28548,"high":28633,"low":28085,"close":28085,"volume":216},{"date":"2025-08-13","open":28405,"high":28405,"low":27901,"close":27901,"volume":2073},{"date":"2025-08-14","open":27991,"high":27991,"low":27848,"close":27956,"volume":87},{"date":"2025-08-18","open":27616,"high":27726,"low":27566,"close":27616,"volume":202},{"date":"2025-08-19","open":27667,"high":27667,"low":27168,"close":27193,"volume":286},{"date":"2025-08-20","open":26719,"high":26893,"low":26255,"close":26834,"volume":892},{"date":"2025-08-21","open":26968,"high":27391,"low":26928,"close":27302,"volume":71},{"date":"2025-08-22","open":27452,"high":27597,"low":27392,"close":27537,"volume":460},{"date":"2025-08-25","open":27751,"high":27956,"low":27662,"close":27956,"volume":3036},{"date":"2025-08-26","open":27795,"high":28090,"low":27780,"close":28080,"volume":80},{"date":"2025-08-27","open":27991,"high":28170,"low":27951,"close":27956,"volume":62},{"date":"2025-08-28","open":27617,"high":28265,"low":27617,"close":28215,"volume":57},{"date":"2025-08-29","open":28280,"high":28475,"low":28200,"close":28330,"volume":42},{"date":"2025-09-01","open":28071,"high":28325,"low":27851,"close":27881,"volume":2236},{"date":"2025-09-02","open":28085,"high":28244,"low":27945,"close":28065,"volume":34},{"date":"2025-09-03","open":28125,"high":28270,"low":28066,"close":28240,"volume":73},{"date":"2025-09-04","open":28240,"high":28554,"low":28240,"close":28509,"volume":94},{"date":"2025-09-05","open":28549,"high":28928,"low":28534,"close":28928,"volume":150},{"date":"2025-09-08","open":28943,"high":29307,"low":28888,"close":29307,"volume":47},{"date":"2025-09-09","open":29421,"high":29561,"low":29306,"close":29561,"volume":180},{"date":"2025-09-10","open":29586,"high":29940,"low":29586,"close":29940,"volume":208},{"date":"2025-09-11","open":29971,"high":30220,"low":29971,"close":30135,"volume":58},{"date":"2025-09-12","open":30264,"high":30453,"low":30154,"close":30354,"volume":126},{"date":"2025-09-15","open":30404,"high":30793,"low":30385,"close":30793,"volume":126},{"date":"2025-09-16","open":30893,"high":30908,"low":30699,"close":30908,"volume":145},{"date":"2025-09-17","open":30833,"high":30833,"low":30509,"close":30569,"volume":426},{"date":"2025-09-18","open":30674,"high":30858,"low":30554,"close":30579,"volume":33},{"date":"2025-09-19","open":30797,"high":30797,"low":30433,"close":30593,"volume":229},{"date":"2025-09-22","open":30828,"high":30943,"low":30599,"close":30943,"volume":353},{"date":"2025-09-23","open":31003,"high":31058,"low":30798,"close":30798,"volume":73},{"date":"2025-09-24","open":30862,"high":30887,"low":30384,"close":30588,"volume":135},{"date":"2025-09-25","open":30559,"high":30559,"low":30120,"close":30120,"volume":734},{"date":"2025-09-26","open":30094,"high":30094,"low":29506,"close":29506,"volume":173},{"date":"2025-09-29","open":29765,"high":30005,"low":29725,"close":29995,"volume":53},{"date":"2025-09-30","open":30059,"high":30109,"low":29875,"close":29940,"volume":67},{"date":"2025-10-01","open":30330,"high":30330,"low":30140,"close":30140,"volume":61},{"date":"2025-10-02","open":30433,"high":30433,"low":30029,"close":30244,"volume":22},{"date":"2025-10-10","open":30310,"high":30310,"low":29851,"close":30210,"volume":739},{"date":"2025-10-13","open":30200,"high":30200,"low":29532,"close":30090,"volume":127},{"date":"2025-10-14","open":30340,"high":30340,"low":29367,"close":29367,"volume":338},{"date":"2025-10-15","open":29571,"high":29990,"low":29556,"close":29950,"volume":279},{"date":"2025-10-16","open":30255,"high":30255,"low":29901,"close":30035,"volume":68},{"date":"2025-10-17","open":30130,"high":30130,"low":29656,"close":29656,"volume":243},{"date":"2025-10-20","open":29980,"high":30304,"low":29775,"close":30239,"volume":434},{"date":"2025-10-21","open":30514,"high":30564,"low":30115,"close":30115,"volume":391},{"date":"2025-10-22","open":30325,"high":30526,"low":29996,"close":30464,"volume":112},{"date":"2025-10-23","open":30205,"high":30759,"low":30070,"close":30539,"volume":104},{"date":"2025-10-24","open":30842,"high":30842,"low":30483,"close":30673,"volume":30},{"date":"2025-10-27","open":30818,"high":31252,"low":30818,"close":31252,"volume":136},{"date":"2025-10-28","open":31297,"high":31502,"low":31158,"close":31307,"volume":412},{"date":"2025-10-29","open":31675,"high":31675,"low":31161,"close":31426,"volume":2120},{"date":"2025-10-30","open":31686,"high":31716,"low":31028,"close":31197,"volume":49},{"date":"2025-10-31","open":31307,"high":31457,"low":30938,"close":31172,"volume":5352},{"date":"2025-11-03","open":31610,"high":31610,"low":31211,"close":31426,"volume":3108,"rsi_14":78.79,"sma_20":30472.45,"sma_60":29451.88,"sma_120":27576.31},{"date":"2025-11-04","open":31620,"high":31620,"low":31122,"close":31521,"volume":24,"rsi_14":75.43,"sma_20":30551.5,"sma_60":29517.55,"sma_120":27652.03},{"date":"2025-11-05","open":31073,"high":31073,"low":29701,"close":30424,"volume":142,"rsi_14":54.74,"sma_20":30565.7,"sma_60":29552.95,"sma_120":27718.57},{"date":"2025-11-06","open":30559,"high":31242,"low":30469,"close":30474,"volume":12,"rsi_14":60.84,"sma_20":30577.15,"sma_60":29584.45,"sma_120":27786.51},{"date":"2025-11-07","open":29700,"high":30329,"low":29252,"close":29521,"volume":772,"rsi_14":41.33,"sma_20":30542.75,"sma_60":29597.42,"sma_120":27845.44},{"date":"2025-11-10","open":29695,"high":30359,"low":29695,"close":30249,"volume":389,"rsi_14":51.42,"sma_20":30550.75,"sma_60":29623.68,"sma_120":27907.16},{"date":"2025-11-11","open":30739,"high":30739,"low":30020,"close":30115,"volume":443,"rsi_14":46.15,"sma_20":30588.15,"sma_60":29650.68,"sma_120":27969.77},{"date":"2025-11-12","open":30434,"high":30594,"low":29961,"close":30474,"volume":37,"rsi_14":49.33,"sma_20":30614.3,"sma_60":29690.48,"sma_120":28034.01},{"date":"2025-11-13","open":30759,"high":30833,"low":30669,"close":30833,"volume":87,"rsi_14":51.58,"sma_20":30654.2,"sma_60":29739.35,"sma_120":28103.99},{"date":"2025-11-14","open":30493,"high":30778,"low":29940,"close":30349,"volume":197,"rsi_14":40.88,"sma_20":30688.9,"sma_60":29779.25,"sma_120":28167.49},{"date":"2025-11-17","open":30802,"high":30982,"low":30488,"close":30977,"volume":79,"rsi_14":47.02,"sma_20":30725.8,"sma_60":29835.27,"sma_120":28233.69},{"date":"2025-11-18","open":31017,"high":31042,"low":30075,"close":30210,"volume":184,"rsi_14":40.13,"sma_20":30730.55,"sma_60":29885.55,"sma_120":28295.28},{"date":"2025-11-19","open":30319,"high":30319,"low":29321,"close":30005,"volume":73,"rsi_14":40.3,"sma_20":30707.65,"sma_60":29938.42,"sma_120":28352.8},{"date":"2025-11-20","open":30523,"high":31168,"low":30364,"close":30633,"volume":59,"rsi_14":46.01,"sma_20":30712.4,"sma_60":29993.93,"sma_120":28412.77},{"date":"2025-11-21","open":30633,"high":30640,"low":29471,"close":29586,"volume":476,"rsi_14":37.79,"sma_20":30658.05,"sma_60":30028.1,"sma_120":28463.55},{"date":"2025-11-24","open":30060,"high":30664,"low":29357,"close":29357,"volume":38,"rsi_14":35.88,"sma_20":30563.3,"sma_60":30051.45,"sma_120":28513.38},{"date":"2025-11-25","open":29930,"high":30049,"low":29536,"close":29536,"volume":34,"rsi_14":43.43,"sma_20":30474.8,"sma_60":30075.72,"sma_120":28560.92},{"date":"2025-11-26","open":29826,"high":30125,"low":29656,"close":30030,"volume":340,"rsi_14":46.91,"sma_20":30404.95,"sma_60":30110.28,"sma_120":28613.23},{"date":"2025-11-27","open":30349,"high":30419,"low":30165,"close":30185,"volume":50,"rsi_14":55.74,"sma_20":30358.35,"sma_60":30144.45,"sma_120":28665.89},{"date":"2025-11-28","open":30419,"high":30504,"low":30165,"close":30504,"volume":47,"rsi_14":52.76,"sma_20":30329.0,"sma_60":30182.03,"sma_120":28716.39},{"date":"2025-12-01","open":30728,"high":30873,"low":30214,"close":30234,"volume":79,"rsi_14":51.61,"sma_20":30273.4,"sma_60":30222.6,"sma_120":28764.27},{"date":"2025-12-02","open":30374,"high":30598,"low":30249,"close":30524,"volume":390,"rsi_14":51.07,"sma_20":30227.55,"sma_60":30264.92,"sma_120":28812.86},{"date":"2025-12-03","open":30768,"high":30913,"low":30683,"close":30853,"volume":1033,"rsi_14":50.84,"sma_20":30253.1,"sma_60":30309.83,"sma_120":28861.04},{"date":"2025-12-04","open":31092,"high":31092,"low":30623,"close":30758,"volume":43,"rsi_14":54.28,"sma_20":30271.4,"sma_60":30348.68,"sma_120":28905.57},{"date":"2025-12-05","open":30977,"high":31167,"low":30748,"close":31167,"volume":144,"rsi_14":52.47,"sma_20":30357.8,"sma_60":30387.38,"sma_120":28952.51},{"date":"2025-12-08","open":31257,"high":31257,"low":30883,"close":30938,"volume":132,"rsi_14":58.16,"sma_20":30396.3,"sma_60":30415.93,"sma_120":29001.36},{"date":"2025-12-09","open":30997,"high":31192,"low":30838,"close":31122,"volume":41,"rsi_14":62.13,"sma_20":30450.8,"sma_60":30443.32,"sma_120":29046.02},{"date":"2025-12-10","open":31247,"high":31247,"low":30908,"close":30908,"volume":13,"rsi_14":53.93,"sma_20":30476.6,"sma_60":30460.8,"sma_120":29089.0},{"date":"2025-12-11","open":31257,"high":31297,"low":31042,"close":31047,"volume":1593,"rsi_14":71.29,"sma_20":30491.45,"sma_60":30477.38,"sma_120":29131.58},{"date":"2025-12-12","open":31137,"high":31137,"low":30972,"close":31137,"volume":1455,"rsi_14":76.74,"sma_20":30534.95,"sma_60":30491.8,"sma_120":29171.83},{"date":"2025-12-15","open":30658,"high":30982,"low":30499,"close":30848,"volume":128,"rsi_14":69.38,"sma_20":30532.55,"sma_60":30494.08,"sma_120":29208.74},{"date":"2025-12-16","open":31037,"high":31037,"low":30613,"close":30633,"volume":25,"rsi_14":60.33,"sma_20":30557.8,"sma_60":30490.87,"sma_120":29243.66},{"date":"2025-12-17","open":30758,"high":30818,"low":30593,"close":30593,"volume":10,"rsi_14":56.57,"sma_20":30591.25,"sma_60":30492.63,"sma_120":29275.58},{"date":"2025-12-18","open":30394,"high":30444,"low":30110,"close":30254,"volume":29,"rsi_14":46.02,"sma_20":30576.3,"sma_60":30488.57,"sma_120":29305.97},{"date":"2025-12-19","open":30574,"high":30623,"low":30404,"close":30494,"volume":64,"rsi_14":54.18,"sma_20":30625.7,"sma_60":30488.25,"sma_120":29338.89},{"date":"2025-12-22","open":30788,"high":30938,"low":30529,"close":30843,"volume":64,"rsi_14":55.05,"sma_20":30704.1,"sma_60":30487.95,"sma_120":29374.48},{"date":"2025-12-23","open":31017,"high":31042,"low":30613,"close":30613,"volume":62,"rsi_14":46.09,"sma_20":30762.0,"sma_60":30486.23,"sma_120":29405.62},{"date":"2025-12-24","open":30878,"high":30918,"low":30544,"close":30559,"volume":31,"rsi_14":46.7,"sma_20":30792.5,"sma_60":30487.08,"sma_120":29436.23},{"date":"2025-12-26","open":30753,"high":30753,"low":30294,"close":30399,"volume":34,"rsi_14":36.15,"sma_20":30803.25,"sma_60":30493.08,"sma_120":29468.37},{"date":"2025-12-29","open":30640,"high":30885,"low":30350,"close":30735,"volume":35,"rsi_14":44.92,"sma_20":30810.75,"sma_60":30513.55,"sma_120":29501.46},{"date":"2025-12-30","open":30900,"high":30900,"low":30640,"close":30655,"volume":9,"rsi_14":39.81,"sma_20":30827.75,"sma_60":30524.53,"sma_120":29538.7},{"date":"2026-01-02","open":30920,"high":31025,"low":30850,"close":30980,"volume":36,"rsi_14":49.82,"sma_20":30846.5,"sma_60":30541.85,"sma_120":29575.95},{"date":"2026-01-05","open":31250,"high":31380,"low":30950,"close":31160,"volume":10330,"rsi_14":50.53,"sma_20":30857.75,"sma_60":30558.85,"sma_120":29609.09},{"date":"2026-01-06","open":31380,"high":31700,"low":31260,"close":31700,"volume":879,"rsi_14":57.27,"sma_20":30900.75,"sma_60":30583.1,"sma_120":29643.99},{"date":"2026-01-07","open":31870,"high":31870,"low":31010,"close":31260,"volume":124,"rsi_14":54.78,"sma_20":30901.25,"sma_60":30600.6,"sma_120":29673.56},{"date":"2026-01-08","open":31520,"high":31782,"low":31350,"close":31615,"volume":597,"rsi_14":62.53,"sma_20":30931.0,"sma_60":30626.02,"sma_120":29708.5},{"date":"2026-01-09","open":31780,"high":31780,"low":31615,"close":31650,"volume":49,"rsi_14":63.6,"sma_20":30953.25,"sma_60":30664.07,"sma_120":29741.53},{"date":"2026-01-12","open":32200,"high":32200,"low":31710,"close":31875,"volume":194,"rsi_14":72.19,"sma_20":30997.5,"sma_60":30696.13,"sma_120":29772.36},{"date":"2026-01-13","open":32185,"high":32240,"low":31890,"close":31985,"volume":110,"rsi_14":71.11,"sma_20":31040.25,"sma_60":30728.63,"sma_120":29805.22},{"date":"2026-01-14","open":32240,"high":32370,"low":31955,"close":32315,"volume":54,"rsi_14":70.93,"sma_20":31095.0,"sma_60":30772.95,"sma_120":29840.1},{"date":"2026-01-15","open":32530,"high":32610,"low":32315,"close":32435,"volume":40,"rsi_14":77.1,"sma_20":31170.25,"sma_60":30809.53,"sma_120":29877.55},{"date":"2026-01-16","open":32840,"high":32840,"low":32275,"close":32410,"volume":13,"rsi_14":77.83,"sma_20":31255.0,"sma_60":30847.78,"sma_120":29913.58},{"date":"2026-01-19","open":32685,"high":32685,"low":32355,"close":32480,"volume":40,"rsi_14":82.36,"sma_20":31345.25,"sma_60":30881.38,"sma_120":29951.41},{"date":"2026-01-20","open":32645,"high":33070,"low":32370,"close":32710,"volume":507,"rsi_14":82.22,"sma_20":31464.0,"sma_60":30917.57,"sma_120":29991.07},{"date":"2026-01-21","open":32750,"high":32750,"low":31800,"close":32210,"volume":380,"rsi_14":72.31,"sma_20":31545.75,"sma_60":30943.17,"sma_120":30026.89},{"date":"2026-01-22","open":32630,"high":32705,"low":32300,"close":32605,"volume":61,"rsi_14":72.86,"sma_20":31629.75,"sma_60":30965.72,"sma_120":30065.97},{"date":"2026-01-23","open":32840,"high":33090,"low":32635,"close":33050,"volume":221,"rsi_14":74.74,"sma_20":31747.5,"sma_60":30994.77,"sma_120":30109.88},{"date":"2026-01-26","open":33435,"high":33825,"low":33275,"close":33825,"volume":108,"rsi_14":76.2,"sma_20":31906.75,"sma_60":31034.73,"sma_120":30157.33},{"date":"2026-01-27","open":33825,"high":34210,"low":33675,"close":34210,"volume":18,"rsi_14":86.88,"sma_20":32093.25,"sma_60":31084.95,"sma_120":30209.62},{"date":"2026-01-28","open":34695,"high":35025,"low":34595,"close":35025,"volume":1457,"rsi_14":88.23,"sma_20":32307.75,"sma_60":31149.17,"sma_120":30267.9},{"date":"2026-01-29","open":35030,"high":35745,"low":34480,"close":35490,"volume":275,"rsi_14":89.26,"sma_20":32549.5,"sma_60":31216.88,"sma_120":30334.38},{"date":"2026-01-30","open":35810,"high":36235,"low":35685,"close":35930,"volume":75,"rsi_14":89.72,"sma_20":32797.0,"sma_60":31290.35,"sma_120":30403.95},{"date":"2026-02-02","open":35615,"high":35615,"low":34115,"close":34200,"volume":257,"rsi_14":66.47,"sma_20":32949.0,"sma_60":31353.28,"sma_120":30453.12},{"date":"2026-02-03","open":35225,"high":35560,"low":35130,"close":35560,"volume":120,"rsi_14":70.92,"sma_20":33142.0,"sma_60":31438.05,"sma_120":30511.25},{"date":"2026-02-04","open":35775,"high":35985,"low":35775,"close":35835,"volume":31,"rsi_14":71.49,"sma_20":33370.75,"sma_60":31543.27,"sma_120":30570.34},{"date":"2026-02-05","open":35930,"high":35930,"low":34925,"close":35050,"volume":40,"rsi_14":65.22,"sma_20":33542.5,"sma_60":31623.27,"sma_120":30623.47},{"date":"2026-02-06","open":34595,"high":34665,"low":33925,"close":34130,"volume":5024,"rsi_14":58.67,"sma_20":33666.5,"sma_60":31690.18,"sma_120":30670.43},{"date":"2026-02-09","open":35150,"high":35665,"low":35150,"close":35665,"volume":21,"rsi_14":63.65,"sma_20":33856.0,"sma_60":31776.7,"sma_120":30733.59},{"date":"2026-02-10","open":35920,"high":35920,"low":35520,"close":35645,"volume":185,"rsi_14":66.6,"sma_20":34039.0,"sma_60":31856.9,"sma_120":30798.12},{"date":"2026-02-11","open":35875,"high":35875,"low":35665,"close":35840,"volume":135,"rsi_14":65.94,"sma_20":34215.25,"sma_60":31948.4,"sma_120":30863.83},{"date":"2026-02-12","open":36100,"high":36100,"low":35855,"close":35955,"volume":274,"rsi_14":64.8,"sma_20":34391.25,"sma_60":32031.35,"sma_120":30933.31},{"date":"2026-02-13","open":36195,"high":36235,"low":35865,"close":36000,"volume":62,"rsi_14":61.97,"sma_20":34570.75,"sma_60":32127.85,"sma_120":31006.7},{"date":"2026-02-19","open":36790,"high":37240,"low":36500,"close":37010,"volume":95,"rsi_14":64.42,"sma_20":34797.25,"sma_60":32244.58,"sma_120":31091.5},{"date":"2026-02-20","open":37650,"high":37845,"low":37375,"close":37740,"volume":174,"rsi_14":64.1,"sma_20":35048.75,"sma_60":32363.02,"sma_120":31178.47},{"date":"2026-02-23","open":38345,"high":38345,"low":37800,"close":38040,"volume":204,"rsi_14":63.48,"sma_20":35340.25,"sma_60":32503.9,"sma_120":31266.0},{"date":"2026-02-24","open":38255,"high":38325,"low":37895,"close":38200,"volume":509,"rsi_14":62.36,"sma_20":35620.0,"sma_60":32651.28,"sma_120":31351.37},{"date":"2026-02-25","open":38885,"high":38885,"low":38170,"close":38170,"volume":106,"rsi_14":76.54,"sma_20":35876.0,"sma_60":32795.17,"sma_120":31435.44},{"date":"2026-02-26","open":38865,"high":38865,"low":38230,"close":38815,"volume":82,"rsi_14":74.06,"sma_20":36125.5,"sma_60":32941.58,"sma_120":31525.93},{"date":"2026-02-27","open":38780,"high":38975,"low":38395,"close":38780,"volume":627,"rsi_14":72.57,"sma_20":36354.0,"sma_60":33083.5,"sma_120":31613.97},{"date":"2026-03-03","open":38745,"high":38805,"low":37100,"close":37100,"volume":219,"rsi_14":63.81,"sma_20":36457.75,"sma_60":33192.08,"sma_120":31687.06},{"date":"2026-03-04","open":36560,"high":36560,"low":32790,"close":32790,"volume":4264,"rsi_14":43.8,"sma_20":36322.75,"sma_60":33233.33,"sma_120":31727.97},{"date":"2026-03-05","open":33770,"high":36405,"low":33770,"close":35870,"volume":2012,"rsi_14":50.83,"sma_20":36319.75,"sma_60":33321.08,"sma_120":31793.0},{"date":"2026-03-06","open":35820,"high":36600,"low":35570,"close":36600,"volume":222,"rsi_14":53.65,"sma_20":36439.75,"sma_60":33415.5,"sma_120":31862.67},{"date":"2026-03-09","open":35750,"high":35750,"low":34290,"close":34720,"volume":76,"rsi_14":46.2,"sma_20":36397.75,"sma_60":33480.17,"sma_120":31914.42},{"date":"2026-03-10","open":35760,"high":36085,"low":35440,"close":35650,"volume":19,"rsi_14":49.02,"sma_20":36388.5,"sma_60":33553.5,"sma_120":31970.44},{"date":"2026-03-11","open":36635,"high":36680,"low":35855,"close":36000,"volume":103,"rsi_14":50.0,"sma_20":36436.0,"sma_60":33636.5,"sma_120":32026.22},{"date":"2026-03-12","open":35990,"high":36245,"low":35675,"close":35880,"volume":248,"rsi_14":46.23,"sma_20":36523.5,"sma_60":33714.42,"sma_120":32078.87},{"date":"2026-03-13","open":35875,"high":36040,"low":35600,"close":36040,"volume":226,"rsi_14":44.1,"sma_20":36542.25,"sma_60":33798.58,"sma_120":32129.69},{"date":"2026-03-16","open":36180,"high":36180,"low":35400,"close":35800,"volume":134,"rsi_14":42.2,"sma_20":36550.0,"sma_60":33876.42,"sma_120":32176.9},{"date":"2026-03-17","open":36285,"high":36335,"low":35935,"close":35935,"volume":170,"rsi_14":42.09,"sma_20":36554.75,"sma_60":33955.0,"sma_120":32223.4},{"date":"2026-03-18","open":36855,"high":37025,"low":36570,"close":37025,"volume":128,"rsi_14":46.28,"sma_20":36608.25,"sma_60":34056.58,"sma_120":32275.33},{"date":"2026-03-19","open":36380,"high":36585,"low":36180,"close":36485,"volume":129,"rsi_14":42.38,"sma_20":36632.5,"sma_60":34152.75,"sma_120":32321.81},{"date":"2026-03-20","open":36895,"high":37095,"low":36540,"close":36750,"volume":122,"rsi_14":43.46,"sma_20":36619.5,"sma_60":34254.0,"sma_120":32373.32},{"date":"2026-03-23","open":36440,"high":36440,"low":34690,"close":34695,"volume":2128,"rsi_14":42.43,"sma_20":36467.25,"sma_60":34326.67,"sma_120":32407.62},{"date":"2026-03-24","open":35735,"high":35960,"low":34875,"close":35585,"volume":147,"rsi_14":61.21,"sma_20":36344.5,"sma_60":34410.17,"sma_120":32449.21},{"date":"2026-03-25","open":36370,"high":36585,"low":36060,"close":36550,"volume":131,"rsi_14":53.29,"sma_20":36262.0,"sma_60":34503.92,"sma_120":32495.93},{"date":"2026-03-26","open":36865,"high":36865,"low":35805,"close":35830,"volume":144,"rsi_14":46.28,"sma_20":36145.0,"sma_60":34589.5,"sma_120":32537.87},{"date":"2026-03-27","open":35345,"high":35680,"low":34625,"close":35530,"volume":156,"rsi_14":54.62,"sma_20":35980.75,"sma_60":34671.0,"sma_120":32579.04},{"date":"2026-03-30","open":34780,"high":34780,"low":33960,"close":34285,"volume":373,"rsi_14":42.48,"sma_20":35756.0,"sma_60":34734.42,"sma_120":32613.75},{"date":"2026-03-31","open":34475,"high":34475,"low":33460,"close":33460,"volume":216,"rsi_14":36.7,"sma_20":35574.0,"sma_60":34779.83,"sma_120":32646.69},{"date":"2026-04-01","open":34460,"high":35865,"low":34460,"close":35630,"volume":150,"rsi_14":48.92,"sma_20":35716.0,"sma_60":34862.75,"sma_120":32693.64},{"date":"2026-04-02","open":36195,"high":36195,"low":33830,"close":33940,"volume":184,"rsi_14":42.0,"sma_20":35619.5,"sma_60":34912.08,"sma_120":32726.97},{"date":"2026-04-03","open":34580,"high":34730,"low":34300,"close":34730,"volume":178,"rsi_14":46.09,"sma_20":35526.0,"sma_60":34971.58,"sma_120":32765.22},{"date":"2026-04-06","open":34700,"high":34700,"low":34145,"close":34600,"volume":175,"rsi_14":45.12,"sma_20":35520.0,"sma_60":35019.92,"sma_120":32801.51},{"date":"2026-04-07","open":34710,"high":34755,"low":33955,"close":34410,"volume":124,"rsi_14":39.77,"sma_20":35458.0,"sma_60":35072.42,"sma_120":32836.51},{"date":"2026-04-08","open":35580,"high":35905,"low":35480,"close":35905,"volume":456,"rsi_14":47.89,"sma_20":35453.25,"sma_60":35143.92,"sma_120":32884.97},{"date":"2026-04-09","open":36010,"high":36010,"low":35635,"close":35975,"volume":174,"rsi_14":47.14,"sma_20":35458.0,"sma_60":35216.0,"sma_120":32940.03},{"date":"2026-04-10","open":36275,"high":36615,"low":36275,"close":36600,"volume":159,"rsi_14":57.87,"sma_20":35486.0,"sma_60":35294.75,"sma_120":32995.44},{"date":"2026-04-13","open":36255,"high":36705,"low":36255,"close":36675,"volume":57,"rsi_14":54.83,"sma_20":35529.75,"sma_60":35372.92,"sma_120":33050.78},{"date":"2026-04-14","open":37545,"high":37560,"low":37235,"close":37400,"volume":25,"rsi_14":53.85,"sma_20":35603.0,"sma_60":35457.67,"sma_120":33115.31},{"date":"2026-04-15","open":37700,"high":38150,"low":37700,"close":38150,"volume":619,"rsi_14":60.47,"sma_20":35659.25,"sma_60":35552.92,"sma_120":33181.22},{"date":"2026-04-16","open":38455,"high":38700,"low":38455,"close":38570,"volume":409,"rsi_14":63.57,"sma_20":35763.5,"sma_60":35655.58,"sma_120":33251.68},{"date":"2026-04-17","open":38765,"high":38765,"low":38670,"close":38740,"volume":16,"rsi_14":72.0,"sma_20":35863.0,"sma_60":35759.92,"sma_120":33320.65},{"date":"2026-04-20","open":39120,"high":39120,"low":38790,"close":38960,"volume":94,"rsi_14":78.89,"sma_20":36076.25,"sma_60":35864.08,"sma_120":33390.82},{"date":"2026-04-21","open":39285,"high":39285,"low":38760,"close":39150,"volume":65,"rsi_14":73.34,"sma_20":36254.5,"sma_60":35979.75,"sma_120":33461.46},{"date":"2026-04-22","open":39245,"high":39775,"low":39075,"close":39775,"volume":215,"rsi_14":95.06,"sma_20":36415.75,"sma_60":36099.25,"sma_120":33532.48},{"date":"2026-04-23","open":39980,"high":40105,"low":39595,"close":40105,"volume":21,"rsi_14":94.68,"sma_20":36629.5,"sma_60":36216.83,"sma_120":33605.8},{"date":"2026-04-24","open":40220,"high":40650,"low":40220,"close":40650,"volume":28,"rsi_14":97.05,"sma_20":36885.5,"sma_60":36330.58,"sma_120":33682.66},{"date":"2026-04-27","open":41220,"high":41300,"low":41000,"close":41115,"volume":128,"rsi_14":100.0,"sma_20":37227.0,"sma_60":36445.67,"sma_120":33765.31},{"date":"2026-04-28","open":41095,"high":41300,"low":41015,"close":41025,"volume":95,"rsi_14":98.3,"sma_20":37605.25,"sma_60":36545.67,"sma_120":33847.42},{"date":"2026-04-29","open":40995,"high":41420,"low":40995,"close":41265,"volume":64,"rsi_14":98.35,"sma_20":37887.0,"sma_60":36641.92,"sma_120":33929.4},{"date":"2026-04-30","open":41615,"high":41615,"low":40700,"close":40700,"volume":462,"rsi_14":87.89,"sma_20":38225.0,"sma_60":36721.42,"sma_120":34005.88},{"date":"2026-05-04","open":41440,"high":41755,"low":41440,"close":41670,"volume":221,"rsi_14":89.61,"sma_20":38572.0,"sma_60":36845.92,"sma_120":34099.6},{"date":"2026-05-06","open":41835,"high":41895,"low":41470,"close":41885,"volume":444,"rsi_14":88.7,"sma_20":38936.25,"sma_60":36951.33,"sma_120":34194.69},{"date":"2026-05-07","open":41885,"high":41885,"low":41110,"close":41295,"volume":4007,"rsi_14":77.91,"sma_20":39280.5,"sma_60":37042.33,"sma_120":34292.8},{"date":"2026-05-08","open":41250,"high":41330,"low":40875,"close":41330,"volume":314,"rsi_14":76.29,"sma_20":39551.75,"sma_60":37147.0,"sma_120":34385.13},{"date":"2026-05-11","open":41925,"high":41925,"low":41095,"close":41290,"volume":884,"rsi_14":74.9,"sma_20":39817.5,"sma_60":37266.33,"sma_120":34478.26},{"date":"2026-05-12","open":41640,"high":41800,"low":39725,"close":40495,"volume":148,"rsi_14":63.48,"sma_20":40012.25,"sma_60":37346.83,"sma_120":34561.77},{"date":"2026-05-13","open":40485,"high":40565,"low":40050,"close":40555,"volume":54,"rsi_14":62.62,"sma_20":40206.25,"sma_60":37428.67,"sma_120":34642.78},{"date":"2026-05-14","open":41025,"high":41330,"low":40525,"close":40965,"volume":63,"rsi_14":61.12,"sma_20":40384.5,"sma_60":37514.08,"sma_120":34731.24},{"date":"2026-05-15","open":41635,"high":41635,"low":39460,"close":39715,"volume":495,"rsi_14":46.89,"sma_20":40462.75,"sma_60":37576.75,"sma_120":34804.05},{"date":"2026-05-18","open":39400,"high":39400,"low":37670,"close":38925,"volume":144,"rsi_14":36.76,"sma_20":40480.5,"sma_60":37625.5,"sma_120":34876.68},{"date":"2026-05-19","open":38925,"high":39000,"low":37475,"close":38335,"volume":102,"rsi_14":29.07,"sma_20":40460.25,"sma_60":37647.58,"sma_120":34946.08},{"date":"2026-05-20","open":38240,"high":38240,"low":37035,"close":37765,"volume":1301,"rsi_14":27.11,"sma_20":40400.5,"sma_60":37648.0,"sma_120":35005.51},{"date":"2026-05-21","open":38315,"high":39460,"low":38315,"close":39365,"volume":76,"rsi_14":38.8,"sma_20":40411.25,"sma_60":37670.08,"sma_120":35086.99},{"date":"2026-05-22","open":40215,"high":40780,"low":40050,"close":40730,"volume":87,"rsi_14":50.16,"sma_20":40459.0,"sma_60":37712.25,"sma_120":35181.77},{"date":"2026-05-26","open":41920,"high":42100,"low":41340,"close":41515,"volume":44,"rsi_14":49.15,"sma_20":40529.5,"sma_60":37768.0,"sma_120":35281.58},{"date":"2026-05-27","open":41820,"high":41820,"low":40775,"close":40775,"volume":38,"rsi_14":44.23,"sma_20":40535.75,"sma_60":37800.67,"sma_120":35371.12},{"date":"2026-05-28","open":40850,"high":40850,"low":39110,"close":40235,"volume":19,"rsi_14":44.46,"sma_20":40491.75,"sma_60":37824.92,"sma_120":35454.21},{"date":"2026-05-29","open":40895,"high":40895,"low":39690,"close":40365,"volume":27,"rsi_14":45.01,"sma_20":40458.75,"sma_60":37879.33,"sma_120":35535.71},{"date":"2026-06-01","open":40790,"high":41155,"low":40395,"close":40395,"volume":33,"rsi_14":45.37,"sma_20":40415.25,"sma_60":38006.08,"sma_120":35619.71},{"date":"2026-06-02","open":38635,"high":39062,"low":38430,"close":38995,"volume":14,"rsi_14":42.69,"sma_20":40330.0,"sma_60":38058.17,"sma_120":35689.62},{"date":"2026-06-04","open":39330,"high":40230,"low":38995,"close":39955,"volume":17,"rsi_14":47.31,"sma_20":40244.25,"sma_60":38114.08,"sma_120":35764.79},{"date":"2026-06-05","open":38880,"high":39180,"low":38880,"close":39120,"volume":3,"rsi_14":42.04,"sma_20":40106.0,"sma_60":38187.42,"sma_120":35833.79},{"date":"2026-06-08","open":38535,"high":38535,"low":36230,"close":36395,"volume":29,"rsi_14":37.29,"sma_20":39861.0,"sma_60":38199.83,"sma_120":35876.67},{"date":"2026-06-09","open":36950,"high":38725,"low":36950,"close":38545,"volume":143,"rsi_14":48.68,"sma_20":39721.75,"sma_60":38242.25,"sma_120":35939.38},{"date":"2026-06-10","open":38245,"high":39055,"low":37835,"close":38305,"volume":14,"rsi_14":49.89,"sma_20":39572.5,"sma_60":38282.67,"sma_120":35998.54},{"date":"2026-06-11","open":37595,"high":39410,"low":37015,"close":39265,"volume":7,"rsi_14":55.19,"sma_20":39511.0,"sma_60":38336.42,"sma_120":36067.5},{"date":"2026-06-12","open":40580,"high":41070,"low":40200,"close":40200,"volume":772,"rsi_14":53.03,"sma_20":39493.25,"sma_60":38409.75,"sma_120":36143.08},{"date":"2026-06-15","open":41120,"high":41585,"low":40760,"close":41000,"volume":42,"rsi_14":51.02,"sma_20":39495.0,"sma_60":38494.17,"sma_120":36224.58},{"date":"2026-06-16","open":41600,"high":41600,"low":40990,"close":41540,"volume":8,"rsi_14":50.1,"sma_20":39586.25,"sma_60":38569.42,"sma_120":36313.0},{"date":"2026-06-17","open":41540,"high":42170,"low":41125,"close":41740,"volume":26,"rsi_14":53.88,"sma_20":39727.0,"sma_60":38657.0,"sma_120":36404.88},{"date":"2026-06-18","open":41740,"high":41920,"low":41030,"close":41200,"volume":43,"rsi_14":53.88,"sma_20":39870.25,"sma_60":38731.17,"sma_120":36492.58},{"date":"2026-06-19","open":41395,"high":41395,"low":39895,"close":40185,"volume":22,"rsi_14":49.32,"sma_20":39991.25,"sma_60":38822.67,"sma_120":36574.67},{"date":"2026-06-22","open":42950,"high":42950,"low":39530,"close":39805,"volume":178,"rsi_14":47.84,"sma_20":40013.25,"sma_60":38893.0,"sma_120":36651.58},{"date":"2026-06-23","open":39640,"high":39940,"low":37525,"close":37525,"volume":757,"rsi_14":44.95,"sma_20":39853.0,"sma_60":38909.25,"sma_120":36706.58},{"date":"2026-06-24","open":37570,"high":37960,"low":37170,"close":37795,"volume":7,"rsi_14":42.21,"sma_20":39667.0,"sma_60":38942.0,"sma_120":36765.75},{"date":"2026-06-25","open":38535,"high":38535,"low":37670,"close":37670,"volume":14,"rsi_14":44.49,"sma_20":39511.75,"sma_60":38977.67,"sma_120":36824.33},{"date":"2026-06-26","open":37565,"high":37565,"low":36385,"close":36410,"volume":445,"rsi_14":50.06,"sma_20":39320.5,"sma_60":39013.08,"sma_120":36873.75},{"date":"2026-06-29","open":36410,"high":38140,"low":36410,"close":38140,"volume":26,"rsi_14":48.2,"sma_20":39209.25,"sma_60":39091.08,"sma_120":36935.46},{"date":"2026-06-30","open":38660,"high":38690,"low":37980,"close":38690,"volume":28,"rsi_14":51.66,"sma_20":39124.0,"sma_60":39142.08,"sma_120":37002.42},{"date":"2026-07-01","open":39425,"high":39700,"low":38990,"close":39695,"volume":6,"rsi_14":51.85,"sma_20":39159.0,"sma_60":39238.0,"sma_120":37075.04},{"date":"2026-07-02","open":38950,"high":38950,"low":37405,"close":37405,"volume":26,"rsi_14":39.24,"sma_20":39031.5,"sma_60":39282.58,"sma_120":37127.08},{"date":"2026-07-03","open":37905,"high":37905,"low":36345,"close":37550,"volume":11,"rsi_14":36.01,"sma_20":38953.0,"sma_60":39331.75,"sma_120":37175.83},{"date":"2026-07-06","open":37535,"high":37535,"low":36360,"close":36545,"volume":8,"rsi_14":30.48,"sma_20":38960.5,"sma_60":39367.33,"sma_120":37219.88},{"date":"2026-07-07","open":36510,"high":36510,"low":35800,"close":35800,"volume":6,"rsi_14":27.74,"sma_20":38823.25,"sma_60":39365.58,"sma_120":37254.75},{"date":"2026-07-08","open":35275,"high":35275,"low":33960,"close":34150,"volume":5,"rsi_14":25.61,"sma_20":38615.5,"sma_60":39335.17,"sma_120":37275.58},{"date":"2026-07-09","open":34150,"high":34495,"low":33490,"close":33607,"volume":77,"rsi_14":26.47,"sma_20":38332.6,"sma_60":39285.28,"sma_120":37290.02},{"date":"2026-07-10","open":34630,"high":35615,"low":34235,"close":35615,"volume":6,"rsi_14":36.58,"sma_20":38103.35,"sma_60":39267.62,"sma_120":37320.27},{"date":"2026-07-13","open":35775,"high":36215,"low":34860,"close":34860,"volume":15,"rsi_14":40.54,"sma_20":37796.35,"sma_60":39225.28,"sma_120":37341.47},{"date":"2026-07-14","open":34230,"high":34230,"low":33475,"close":33475,"volume":1023,"rsi_14":35.79,"sma_20":37393.1,"sma_60":39147.37,"sma_120":37350.14},{"date":"2026-07-15","open":34665,"high":34915,"low":34255,"close":34915,"volume":36,"rsi_14":41.66,"sma_20":37051.85,"sma_60":39086.45,"sma_120":37371.02},{"date":"2026-07-16","open":34395,"high":34395,"low":33705,"close":33710,"volume":18,"rsi_14":41.8,"sma_20":36677.35,"sma_60":39002.62,"sma_120":37381.27},{"date":"2026-07-20","open":32960,"high":32960,"low":31950,"close":32170,"volume":35,"rsi_14":31.65,"sma_20":36276.6,"sma_60":38889.45,"sma_120":37376.77},{"date":"2026-07-21","open":31880,"high":32490,"low":31635,"close":32430,"volume":18,"rsi_14":30.41,"sma_20":35907.85,"sma_60":38777.45,"sma_120":37378.6},{"date":"2026-07-22","open":33530,"high":33530,"low":32710,"close":32710,"volume":82,"rsi_14":27.1,"sma_20":35667.1,"sma_60":38659.7,"sma_120":37379.47},{"date":"2026-07-23","open":32995,"high":33190,"low":32670,"close":33190,"volume":19,"rsi_14":34.32,"sma_20":35436.85,"sma_60":38544.45,"sma_120":37380.64},{"date":"2026-07-24","open":33625,"high":33625,"low":32360,"close":32360,"volume":60,"rsi_14":31.63,"sma_20":35171.35,"sma_60":38406.28,"sma_120":37368.43},{"date":"2026-07-27","open":32835,"high":33010,"low":32385,"close":32570,"volume":10,"rsi_14":35.09,"sma_20":34979.35,"sma_60":38263.87,"sma_120":37354.77},{"date":"2026-07-28","open":31745,"high":32230,"low":30010,"close":30245,"volume":1205,"rsi_14":31.37,"sma_20":34584.6,"sma_60":38084.2,"sma_120":37314.93},{"date":"2026-07-29","open":30245,"high":30245,"low":28355,"close":28650,"volume":87,"rsi_14":31.49,"sma_20":34082.6,"sma_60":37873.95,"sma_120":37257.93},{"date":"2026-07-30","open":28570,"high":28690,"low":28020,"close":28020,"volume":261,"rsi_14":31.31,"sma_20":33498.85,"sma_60":37662.62,"sma_120":37192.02},{"date":"2026-07-31","open":30100,"high":30595,"low":29995,"close":30595,"volume":4,"rsi_14":33.82,"sma_20":33158.35,"sma_60":37478.03,"sma_120":37161.97},{"date":"2026-08-03","open":30385,"high":30840,"low":30025,"close":30435,"volume":21,"rsi_14":35.17,"sma_20":32802.6,"sma_60":37287.2,"sma_120":37119.27},{"date":"2026-08-04","open":31170,"high":31825,"low":31170,"close":31825,"volume":2,"rsi_14":44.47,"sma_20":32566.6,"sma_60":37129.37,"sma_120":37085.85},{"date":"2026-08-05","open":32570,"high":32795,"low":32125,"close":32740,"volume":32,"rsi_14":42.45,"sma_20":32413.6,"sma_60":36986.2,"sma_120":37066.6},{"date":"2026-08-06","open":32400,"high":32500,"low":32005,"close":32500,"volume":3,"rsi_14":45.5,"sma_20":32331.1,"sma_60":36839.7,"sma_120":37053.02},{"date":"2026-08-07","open":32580,"high":32580,"low":32410,"close":32495,"volume":25,"rsi_14":51.37,"sma_20":32275.5,"sma_60":36706.37,"sma_120":37026.6},{"date":"2026-08-10","open":33445,"high":33620,"low":33410,"close":33620,"volume":8,"rsi_14":54.66,"sma_20":32175.75,"sma_60":36590.78,"sma_120":37009.72},{"date":"2026-08-11","open":33620,"high":33715,"low":33095,"close":33710,"volume":11,"rsi_14":53.98,"sma_20":32118.25,"sma_60":36469.87,"sma_120":36991.97},{"date":"2026-08-12","open":33810,"high":33925,"low":33810,"close":33860,"volume":25,"rsi_14":52.74,"sma_20":32137.5,"sma_60":36372.28,"sma_120":36974.52},{"date":"2026-08-13","open":34365,"high":34480,"low":33890,"close":34115,"volume":20,"rsi_14":57.52,"sma_20":32097.5,"sma_60":36292.12,"sma_120":36958.81},{"date":"2026-08-14","open":34775,"high":34805,"low":34305,"close":34395,"volume":4,"rsi_14":57.78,"sma_20":32131.75,"sma_60":36226.45,"sma_120":36937.02},{"date":"2026-08-18","open":34420,"high":34615,"low":33580,"close":33580,"volume":118,"rsi_14":66.31,"sma_20":32202.25,"sma_60":36156.7,"sma_120":36902.35},{"date":"2026-08-19","open":33335,"high":33445,"low":33170,"close":33400,"volume":24,"rsi_14":76.96,"sma_20":32250.75,"sma_60":36057.28,"sma_120":36863.68},{"date":"2026-08-20","open":33540,"high":33540,"low":33395,"close":33395,"volume":19,"rsi_14":82.83,"sma_20":32285.0,"sma_60":35935.03,"sma_120":36823.64},{"date":"2026-08-21","open":32540,"high":32540,"low":32320,"close":32320,"volume":7,"rsi_14":62.9,"sma_20":32241.5,"sma_60":35781.78,"sma_120":36774.89},{"date":"2026-08-24","open":32770,"high":32815,"low":32770,"close":32815,"volume":2,"rsi_14":66.95,"sma_20":32264.25,"sma_60":35649.12,"sma_120":36724.89},{"date":"2026-08-25","open":33295,"high":33295,"low":33295,"close":33295,"volume":0},{"date":"2026-08-26","open":33580,"high":33975,"low":33580,"close":33940,"volume":20,"rsi_14":65.66,"sma_20":32332.75,"sma_60":35544.2,"sma_120":36684.56},{"date":"2026-08-27","open":34120,"high":34120,"low":34120,"close":34120,"volume":2,"rsi_14":61.46,"sma_20":32526.5,"sma_60":35440.12,"sma_120":36659.72},{"date":"2026-08-28","open":34420,"high":34480,"low":34420,"close":34480,"volume":8,"rsi_14":66.18,"sma_20":33081.75,"sma_60":35246.53,"sma_120":36652.35},{"date":"2026-08-31","open":33675,"high":34210,"low":33510,"close":34210,"volume":8,"rsi_14":55.59,"sma_20":33262.5,"sma_60":35150.78,"sma_120":36632.43},{"date":"2026-09-01","open":33785,"high":33995,"low":33740,"close":33995,"volume":19,"rsi_14":52.64,"sma_20":33440.5,"sma_60":35065.37,"sma_120":36626.39},{"date":"2026-09-02","open":33510,"high":33510,"low":32875,"close":32875,"volume":11,"rsi_14":42.27,"sma_20":33493.0,"sma_60":35006.7,"sma_120":36603.27},{"date":"2026-09-03","open":33175,"high":33175,"low":32970,"close":33095,"volume":13,"rsi_14":41.96,"sma_20":33510.75,"sma_60":34915.87,"sma_120":36579.06},{"date":"2026-09-04","open":33100,"high":33395,"low":33100,"close":33345,"volume":7,"rsi_14":41.68,"sma_20":33553.0,"sma_60":34833.2,"sma_120":36557.93},{"date":"2026-09-07","open":33700,"high":34025,"low":33700,"close":33975,"volume":13,"rsi_14":53.22,"sma_20":33627.0,"sma_60":34745.03,"sma_120":36540.72},{"date":"2026-09-08","open":34360,"high":34360,"low":33690,"close":33690,"volume":29,"rsi_14":52.33,"sma_20":33630.5,"sma_60":34636.53,"sma_120":36523.14},{"date":"2026-09-09","open":34035,"high":34085,"low":33995,"close":33995,"volume":3,"rsi_14":54.59,"sma_20":33644.75,"sma_60":34519.78,"sma_120":36506.97},{"date":"2026-09-10","open":33570,"high":34190,"low":33355,"close":34125,"volume":9,"rsi_14":66.16,"sma_20":33658.0,"sma_60":34396.2,"sma_120":36482.81},{"date":"2026-09-11","open":33905,"high":33905,"low":33905,"close":33905,"volume":1,"rsi_14":60.26,"sma_20":33647.5,"sma_60":34265.62,"sma_120":36461.31},{"date":"2026-09-14","open":33315,"high":33450,"low":33315,"close":33445,"volume":3,"rsi_14":51.42,"sma_20":33600.0,"sma_60":34136.37,"sma_120":36433.77},{"date":"2026-09-15","open":33350,"high":33420,"low":33125,"close":33125,"volume":14,"rsi_14":41.79,"sma_20":33577.25,"sma_60":34018.7,"sma_120":36420.68},{"date":"2026-09-16","open":33035,"high":33395,"low":33035,"close":33395,"volume":16,"rsi_14":42.83,"sma_20":33577.0,"sma_60":33911.87,"sma_120":36402.43},{"date":"2026-09-17","open":33610,"high":33655,"low":33540,"close":33540,"volume":74,"rsi_14":40.29,"sma_20":33584.25,"sma_60":33845.45,"sma_120":36377.35},{"date":"2026-09-18","open":33915,"high":33915,"low":33815,"close":33815,"volume":1200,"rsi_14":45.92,"sma_20":33659.0,"sma_60":33779.12,"sma_120":36360.56},{"date":"2026-09-21","open":33725,"high":33770,"low":33675,"close":33770,"volume":332,"rsi_14":47.59,"sma_20":33706.75,"sma_60":33714.12,"sma_120":36345.89},{"date":"2026-09-22","open":34200,"high":34200,"low":34105,"close":34200,"volume":4,"rsi_14":66.62,"sma_20":33752.0,"sma_60":33677.28,"sma_120":36345.18},{"date":"2026-09-23","open":34125,"high":34125,"low":33760,"close":33760,"volume":23,"rsi_14":57.91,"sma_20":33743.0,"sma_60":33604.28,"sma_120":36347.68},{"date":"2026-09-28","open":34095,"high":34220,"low":33930,"close":34040,"volume":71,"rsi_14":58.21,"sma_20":33739.0,"sma_60":33526.78,"sma_120":36334.43},{"date":"2026-09-29","open":33765,"high":33765,"low":33765,"close":33765,"volume":16,"rsi_14":47.29,"sma_20":33703.25,"sma_60":33427.95,"sma_120":36332.97},{"date":"2026-09-30","open":34180,"high":34180,"low":33990,"close":33990,"volume":2,"rsi_14":53.93,"sma_20":33692.25,"sma_60":33371.03,"sma_120":36326.81},{"date":"2026-10-01","open":34155,"high":34910,"low":34155,"close":34910,"volume":6,"rsi_14":60.32,"sma_20":33738.0,"sma_60":33327.03,"sma_120":36329.39},{"date":"2026-10-02","open":34910,"high":34970,"low":34570,"close":34890,"volume":266,"rsi_14":58.84,"sma_20":33838.75,"sma_60":33299.45,"sma_120":36333.39},{"date":"2026-10-06","open":35240,"high":35240,"low":35090,"close":35160,"volume":11,"rsi_14":64.34,"sma_20":33942.0,"sma_60":33288.78,"sma_120":36327.18},{"date":"2026-10-07","open":35160,"high":35160,"low":34680,"close":34680,"volume":325,"rsi_14":64.05,"sma_20":34008.75,"sma_60":33297.62,"sma_120":36316.39},{"date":"2026-10-08","open":34290,"high":34345,"low":34290,"close":34335,"volume":3,"rsi_14":63.69,"sma_20":34026.75,"sma_60":33309.75,"sma_120":36297.52},{"date":"2026-10-12","open":34005,"high":34005,"low":33145,"close":33145,"volume":14,"rsi_14":47.66,"sma_20":33999.5,"sma_60":33268.58,"sma_120":36268.1},{"date":"2026-10-13","open":32440,"high":32725,"low":31800,"close":32545,"volume":111,"rsi_14":41.42,"sma_20":33927.0,"sma_60":33230.0,"sma_120":36227.64},{"date":"2026-10-14","open":32580,"high":32745,"low":32130,"close":32130,"volume":11,"rsi_14":35.8,"sma_20":33827.25,"sma_60":33207.58,"sma_120":36177.47},{"date":"2026-10-15","open":30400,"high":30475,"low":29640,"close":29980,"volume":18,"rsi_14":26.43,"sma_20":33631.0,"sma_60":33125.33,"sma_120":36105.89},{"date":"2026-10-16","open":30375,"high":31095,"low":30310,"close":31095,"volume":1201,"rsi_14":32.21,"sma_20":33513.5,"sma_60":33081.75,"sma_120":36042.18},{"date":"2026-10-19","open":30650,"high":31320,"low":30540,"close":31320,"volume":1517,"rsi_14":35.66,"sma_20":33423.25,"sma_60":33067.58,"sma_120":35978.52},{"date":"2026-10-20","open":30535,"high":30535,"low":30140,"close":30335,"volume":128,"rsi_14":29.9,"sma_20":33270.25,"sma_60":33032.67,"sma_120":35905.06},{"date":"2026-10-21","open":30510,"high":30765,"low":30345,"close":30425,"volume":1428,"rsi_14":31.51,"sma_20":33114.5,"sma_60":32994.58,"sma_120":35827.14},{"date":"2026-10-22","open":30225,"high":30225,"low":29680,"close":29680,"volume":23,"rsi_14":27.43,"sma_20":32907.75,"sma_60":32936.08,"sma_120":35740.27},{"date":"2026-10-23","open":28914,"high":29141,"low":28483,"close":29040,"volume":1230,"rsi_14":18.34,"sma_20":32671.25,"sma_60":32880.75,"sma_120":35643.52}],"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":"MIDAS 중소형액티브","phase":"above-fold","symbol_resolved":true}