{"status":"ok","report":{"price_analysis":{"current":20025.0,"change_1d":-1.5,"change_7d":-3.2,"change_30d":-13.9,"high_30d":24105.0,"low_30d":19780.0,"position_in_range":6.0,"support":20212.5,"resistance":23672.5},"summary":"WON 미국우주항공방산(440910)은(는) S&P Aerospace & Defense Select Industry Index(PR)를 추종하는 ETF입니다, 순자산 742억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 22.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-853.47)가 시그널선(-887.63)을 상회합니다(골든크로스). 현재가가 SMA20(21167)과 SMA60(23915) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 19680~22653 (현재 위치 12%).","trend":"하락","grade":"B","comment":"하락 추세, RSI 23","rsi_14":22.557726465364127,"macd":-853.4727210484525,"macd_signal":-887.6307984622861,"sma_20":21166.75,"sma_60":23915.333333333332,"bb_upper":22653.21653174567,"bb_lower":19680.28346825433,"atr_14":372.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -167.00, 기관 순매수 2666.00. 30일 누적: 외국인 36.00, 기관 1.26만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-167.0,"institutional_flow":2666.0,"data":[{"date":"2026-10-23","foreign_net":-97.0,"institution_net":184.0,"retail_net":-87.0},{"date":"2026-10-22","foreign_net":-35.0,"institution_net":1351.0,"retail_net":-1316.0},{"date":"2026-10-21","foreign_net":163.0,"institution_net":408.0,"retail_net":-571.0},{"date":"2026-10-20","foreign_net":-22.0,"institution_net":112.0,"retail_net":-90.0},{"date":"2026-10-19","foreign_net":-176.0,"institution_net":611.0,"retail_net":-435.0},{"date":"2026-10-16","foreign_net":126.0,"institution_net":460.0,"retail_net":-586.0},{"date":"2026-10-15","foreign_net":-114.0,"institution_net":9122.0,"retail_net":-9008.0},{"date":"2026-10-14","foreign_net":-12.0,"institution_net":-50.0,"retail_net":62.0},{"date":"2026-10-13","foreign_net":13.0,"institution_net":1924.0,"retail_net":-1937.0},{"date":"2026-10-12","foreign_net":163.0,"institution_net":-872.0,"retail_net":709.0},{"date":"2026-10-08","foreign_net":-24.0,"institution_net":78.0,"retail_net":-54.0},{"date":"2026-10-07","foreign_net":-76.0,"institution_net":362.0,"retail_net":-286.0},{"date":"2026-10-06","foreign_net":-54.0,"institution_net":-147.0,"retail_net":201.0},{"date":"2026-10-02","foreign_net":-82.0,"institution_net":-5536.0,"retail_net":5618.0},{"date":"2026-10-01","foreign_net":22.0,"institution_net":-229.0,"retail_net":207.0},{"date":"2026-09-30","foreign_net":190.0,"institution_net":-789.0,"retail_net":599.0},{"date":"2026-09-29","foreign_net":-143.0,"institution_net":1907.0,"retail_net":-1764.0},{"date":"2026-09-28","foreign_net":-7.0,"institution_net":-595.0,"retail_net":602.0},{"date":"2026-09-23","foreign_net":134.0,"institution_net":-657.0,"retail_net":523.0},{"date":"2026-09-22","foreign_net":-202.0,"institution_net":-981.0,"retail_net":1183.0},{"date":"2026-09-21","foreign_net":233.0,"institution_net":-701.0,"retail_net":468.0},{"date":"2026-09-18","foreign_net":18.0,"institution_net":3214.0,"retail_net":-3232.0},{"date":"2026-09-17","foreign_net":15.0,"institution_net":2551.0,"retail_net":-2566.0},{"date":"2026-09-16","foreign_net":-2.0,"institution_net":504.0,"retail_net":-502.0},{"date":"2026-09-15","foreign_net":-20.0,"institution_net":-449.0,"retail_net":469.0},{"date":"2026-09-14","foreign_net":-212.0,"institution_net":555.0,"retail_net":-343.0},{"date":"2026-09-11","foreign_net":-203.0,"institution_net":710.0,"retail_net":-507.0},{"date":"2026-09-10","foreign_net":301.0,"institution_net":639.0,"retail_net":-940.0},{"date":"2026-09-09","foreign_net":-310.0,"institution_net":-25.0,"retail_net":335.0},{"date":"2026-09-08","foreign_net":449.0,"institution_net":-1093.0,"retail_net":644.0}],"periods":{"d1":{"foreign_net":-97.0,"institution_net":184.0,"retail_net":-87.0},"d3":{"foreign_net":31.0,"institution_net":1943.0,"retail_net":-1974.0},"d7":{"foreign_net":-155.0,"institution_net":12248.0,"retail_net":-12093.0},"d14":{"foreign_net":-227.0,"institution_net":8007.0,"retail_net":-7780.0},"d30":{"foreign_net":36.0,"institution_net":12568.0,"retail_net":-12604.0}}},"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":41,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":22.6,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-13.9,"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":["특별한 경고 요인 없음"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.1741,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.17,"summary":"배당수익률 0.17%","metrics":[{"name":"배당수익률","value":0.17,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:20:53.451903+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"S&P Aerospace & Defense Select Industry Index(PR)","issuer":"우리자산운용","category":"","expense_ratio":0.35,"aum":74200000000.0,"aum_display":"742억","dividend_yield":null,"tracking_error":1.53,"holdings":[{"ticker":"","name":"원화예금","weight":null},{"ticker":"","name":"Archer Aviation Inc","weight":null},{"ticker":"","name":"Redwire Corporation","weight":null},{"ticker":"","name":"RED CAT HOLDINGS INC","weight":null},{"ticker":"","name":"STANDARDAERO INC","weight":null},{"ticker":"","name":"INTUITIVE MACHINES INC","weight":null},{"ticker":"","name":"JOBY AVIATION INC","weight":null},{"ticker":"","name":"KARMAN HOLDINGS INC","weight":null},{"ticker":"","name":"Satellogic Inc. Class A","weight":null},{"ticker":"","name":"KRATOS DEFENSE & SECURITY","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":20025.0,"change_pct":-1.52,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-08-26","close":10096.6572},{"date":"2022-08-29","close":9946.9297},{"date":"2022-08-30","close":9822.1562},{"date":"2022-08-31","close":9632.501},{"date":"2022-09-01","close":9642.4824},{"date":"2022-09-02","close":9567.6182},{"date":"2022-09-05","close":9487.7637},{"date":"2022-09-06","close":9562.6279},{"date":"2022-09-07","close":9602.5547},{"date":"2022-09-08","close":9832.1377},{"date":"2022-09-13","close":10061.7207},{"date":"2022-09-14","close":9727.3281},{"date":"2022-09-15","close":9757.2734},{"date":"2022-09-16","close":9677.4189},{"date":"2022-09-19","close":9502.7363},{"date":"2022-09-20","close":9467.7998},{"date":"2022-09-21","close":9472.791},{"date":"2022-09-22","close":9562.6279},{"date":"2022-09-23","close":9318.0723},{"date":"2022-09-26","close":9138.3984},{"date":"2022-09-27","close":9028.5977},{"date":"2022-09-28","close":9013.625},{"date":"2022-09-29","close":9168.3438},{"date":"2022-09-30","close":9018.6162},{"date":"2022-10-04","close":9243.208},{"date":"2022-10-05","close":9452.8271},{"date":"2022-10-06","close":9372.9717},{"date":"2022-10-07","close":9323.0625},{"date":"2022-10-11","close":9422.8818},{"date":"2022-10-12","close":9362.9902},{"date":"2022-10-13","close":9153.3711},{"date":"2022-10-14","close":9343.0264},{"date":"2022-10-17","close":9108.4521},{"date":"2022-10-18","close":9258.1807},{"date":"2022-10-19","close":9587.582},{"date":"2022-10-20","close":9667.4375},{"date":"2022-10-21","close":9592.5732},{"date":"2022-10-24","close":9802.1924},{"date":"2022-10-25","close":9941.9385},{"date":"2022-10-26","close":9892.0293},{"date":"2022-10-27","close":9897.0205},{"date":"2022-10-28","close":9981.8662},{"date":"2022-10-31","close":10346.2041},{"date":"2022-11-01","close":10181.5029},{"date":"2022-11-02","close":10291.3037},{"date":"2022-11-03","close":10121.6123},{"date":"2022-11-04","close":10066.7119},{"date":"2022-11-07","close":10081.6846},{"date":"2022-11-08","close":10171.5215},{"date":"2022-11-09","close":10081.6846},{"date":"2022-11-10","close":10031.7754},{"date":"2022-11-11","close":10096.6572},{"date":"2022-11-14","close":9887.0381},{"date":"2022-11-15","close":9767.2559},{"date":"2022-11-16","close":9857.0928},{"date":"2022-11-17","close":9926.9658},{"date":"2022-11-18","close":9911.9932},{"date":"2022-11-21","close":10071.7031},{"date":"2022-11-22","close":10051.7393},{"date":"2022-11-23","close":10096.6572},{"date":"2022-11-24","close":9897.0205},{"date":"2022-11-25","close":9897.0205},{"date":"2022-11-28","close":9956.9111},{"date":"2022-11-29","close":9707.3643},{"date":"2022-11-30","close":9642.4824},{"date":"2022-12-01","close":9697.3828},{"date":"2022-12-02","close":9802.1924},{"date":"2022-12-05","close":9847.1104},{"date":"2022-12-06","close":9857.0928},{"date":"2022-12-07","close":9697.3828},{"date":"2022-12-08","close":9597.5645},{"date":"2022-12-09","close":9602.5547},{"date":"2022-12-12","close":9537.6729},{"date":"2022-12-13","close":9667.4375},{"date":"2022-12-14","close":9602.5547},{"date":"2022-12-15","close":9632.501},{"date":"2022-12-16","close":9372.9717},{"date":"2022-12-19","close":9607.5459},{"date":"2022-12-20","close":9367.9814},{"date":"2022-12-21","close":9452.8271},{"date":"2022-12-22","close":9487.7637},{"date":"2022-12-23","close":9427.8721},{"date":"2022-12-26","close":9487.7637},{"date":"2022-12-27","close":9422.8818},{"date":"2022-12-28","close":9278.1445},{"date":"2022-12-29","close":9258.1807},{"date":"2023-01-02","close":9348.0176},{"date":"2023-01-03","close":9522.7002},{"date":"2023-01-04","close":9522.7002},{"date":"2023-01-05","close":9602.5547},{"date":"2023-01-06","close":9542.6641},{"date":"2023-01-09","close":9577.6006},{"date":"2023-01-10","close":9382.9541},{"date":"2023-01-11","close":9487.7637},{"date":"2023-01-12","close":9622.5186},{"date":"2023-01-13","close":9682.4102},{"date":"2023-01-16","close":9652.4639},{"date":"2023-01-17","close":9627.5098},{"date":"2023-01-18","close":9737.3105},{"date":"2023-01-19","close":9467.7998},{"date":"2023-01-20","close":9377.9629},{"date":"2023-01-25","close":9512.7178},{"date":"2023-01-26","close":9657.4551},{"date":"2023-01-27","close":9752.2832},{"date":"2023-01-30","close":9757.2734},{"date":"2023-01-31","close":9682.4102},{"date":"2023-02-01","close":9902.0107},{"date":"2023-02-02","close":9941.9385},{"date":"2023-02-03","close":10031.7754},{"date":"2023-02-06","close":10081.6846},{"date":"2023-02-07","close":10066.7119},{"date":"2023-02-08","close":10306.2764},{"date":"2023-02-09","close":10201.4668},{"date":"2023-02-10","close":10041.7568},{"date":"2023-02-13","close":10176.5127},{"date":"2023-02-14","close":10256.3672},{"date":"2023-02-15","close":10460.9951},{"date":"2023-02-16","close":10600.7412},{"date":"2023-02-17","close":10580.7783},{"date":"2023-02-20","close":10650.6514},{"date":"2023-02-21","close":10650.6514},{"date":"2023-02-22","close":10500.9229},{"date":"2023-02-23","close":10515.8955},{"date":"2023-02-24","close":10600.7412},{"date":"2023-02-27","close":10705.5508},{"date":"2023-02-28","close":10720.5244},{"date":"2023-03-02","close":10605.7324},{"date":"2023-03-03","close":10540.8506},{"date":"2023-03-06","close":10710.542},{"date":"2023-03-07","close":10620.7051},{"date":"2023-03-08","close":10790.3975},{"date":"2023-03-09","close":10750.4697},{"date":"2023-03-10","close":10540.8506},{"date":"2023-03-13","close":10226.4219},{"date":"2023-03-14","close":10066.7119},{"date":"2023-03-15","close":10221.4307},{"date":"2023-03-16","close":10051.7393},{"date":"2023-03-17","close":10086.6758},{"date":"2023-03-20","close":9936.9473},{"date":"2023-03-21","close":10066.7119},{"date":"2023-03-22","close":10196.4756},{"date":"2023-03-23","close":9807.1836},{"date":"2023-03-24","close":9837.1289},{"date":"2023-03-27","close":10056.7295},{"date":"2023-03-28","close":10051.7393},{"date":"2023-03-29","close":10121.6123},{"date":"2023-03-30","close":10271.3398},{"date":"2023-03-31","close":10286.3125},{"date":"2023-04-03","close":10451.0137},{"date":"2023-04-04","close":10505.9141},{"date":"2023-04-05","close":10386.1318},{"date":"2023-04-06","close":10276.3311},{"date":"2023-04-07","close":10316.2588},{"date":"2023-04-10","close":10251.376},{"date":"2023-04-11","close":10470.9775},{"date":"2023-04-12","close":10535.8594},{"date":"2023-04-13","close":10401.1045},{"date":"2023-04-14","close":10426.0586},{"date":"2023-04-17","close":10301.2852},{"date":"2023-04-18","close":10371.1582},{"date":"2023-04-19","close":10515.8955},{"date":"2023-04-20","close":10460.9951},{"date":"2023-04-21","close":10426.0586},{"date":"2023-04-24","close":10416.0771},{"date":"2023-04-25","close":10421.0684},{"date":"2023-04-26","close":10396.1133},{"date":"2023-04-27","close":10226.4219},{"date":"2023-04-28","close":10336.2217},{"date":"2023-05-02","close":10381.1406},{"date":"2023-05-03","close":10456.0049},{"date":"2023-05-04","close":10151.5576},{"date":"2023-05-08","close":10086.6758},{"date":"2023-05-09","close":10131.5938},{"date":"2023-05-10","close":10301.2852},{"date":"2023-05-11","close":10181.5029},{"date":"2023-05-12","close":10241.3945},{"date":"2023-05-15","close":10251.376},{"date":"2023-05-16","close":10346.2041},{"date":"2023-05-17","close":10321.249},{"date":"2023-05-18","close":10485.0},{"date":"2023-05-19","close":10525.8779},{"date":"2023-05-22","close":10311.2676},{"date":"2023-05-23","close":10381.1406},{"date":"2023-05-24","close":10281.0},{"date":"2023-05-25","close":10231.4121},{"date":"2023-05-26","close":9981.8662},{"date":"2023-05-30","close":10016.8027},{"date":"2023-05-31","close":10046.748},{"date":"2023-06-01","close":9961.9023},{"date":"2023-06-02","close":9971.8838},{"date":"2023-06-05","close":10161.5391},{"date":"2023-06-07","close":10236.4033},{"date":"2023-06-08","close":10381.1406},{"date":"2023-06-09","close":10441.0312},{"date":"2023-06-12","close":10361.1768},{"date":"2023-06-13","close":10301.2852},{"date":"2023-06-14","close":10326.2402},{"date":"2023-06-15","close":10321.249},{"date":"2023-06-16","close":10326.2402},{"date":"2023-06-19","close":10480.959},{"date":"2023-06-20","close":10465.9863},{"date":"2023-06-21","close":10680.5967},{"date":"2023-06-22","close":10750.4697},{"date":"2023-06-23","close":10555.8232},{"date":"2023-06-26","close":10431.0498},{"date":"2023-06-27","close":10406.0947},{"date":"2023-06-28","close":10520.8867},{"date":"2023-06-29","close":10775.4238},{"date":"2023-06-30","close":10905.1885},{"date":"2023-07-03","close":10830.0},{"date":"2023-07-04","close":10780.0},{"date":"2023-07-05","close":10750.0},{"date":"2023-07-06","close":10730.0},{"date":"2023-07-07","close":10650.6514},{"date":"2023-07-10","close":10575.7871},{"date":"2023-07-11","close":10715.0},{"date":"2023-07-12","close":10770.0},{"date":"2023-07-13","close":10600.0},{"date":"2023-07-14","close":10525.8779},{"date":"2023-07-17","close":10416.0771},{"date":"2023-07-18","close":10480.0},{"date":"2023-07-19","close":10515.8955},{"date":"2023-07-20","close":10460.9951},{"date":"2023-07-21","close":10740.4873},{"date":"2023-07-24","close":10640.6689},{"date":"2023-07-25","close":10635.0},{"date":"2023-07-26","close":10555.8232},{"date":"2023-07-27","close":10655.0},{"date":"2023-07-28","close":10605.7324},{"date":"2023-07-31","close":10585.0},{"date":"2023-08-01","close":10855.0},{"date":"2023-08-02","close":10985.0},{"date":"2023-08-03","close":10735.4971},{"date":"2023-08-04","close":10755.4609},{"date":"2023-08-07","close":10845.2969},{"date":"2023-08-08","close":10980.0527},{"date":"2023-08-09","close":10955.0977},{"date":"2023-08-10","close":10940.125},{"date":"2023-08-11","close":10960.0889},{"date":"2023-08-14","close":11039.9434},{"date":"2023-08-16","close":10865.2607},{"date":"2023-08-17","close":10885.2246},{"date":"2023-08-18","close":10760.4512},{"date":"2023-08-21","close":10900.1973},{"date":"2023-08-22","close":10885.2246},{"date":"2023-08-23","close":10970.0703},{"date":"2023-08-24","close":10925.1523},{"date":"2023-08-25","close":10700.5605},{"date":"2023-08-28","close":10750.4697},{"date":"2023-08-29","close":10785.4062},{"date":"2023-08-30","close":10850.2881},{"date":"2023-08-31","close":10965.0801},{"date":"2023-09-01","close":10850.2881},{"date":"2023-09-04","close":10950.1064},{"date":"2023-09-05","close":11019.9795},{"date":"2023-09-06","close":10870.252},{"date":"2023-09-07","close":10845.2969},{"date":"2023-09-08","close":10780.415},{"date":"2023-09-11","close":10710.542},{"date":"2023-09-12","close":10585.7686},{"date":"2023-09-13","close":10560.8145},{"date":"2023-09-14","close":10470.9775},{"date":"2023-09-15","close":10560.8145},{"date":"2023-09-18","close":10510.9043},{"date":"2023-09-19","close":10510.9043},{"date":"2023-09-20","close":10431.0498},{"date":"2023-09-21","close":10470.9775},{"date":"2023-09-22","close":10266.3486},{"date":"2023-09-25","close":10146.5664},{"date":"2023-09-26","close":10226.4219},{"date":"2023-09-27","close":10166.5303},{"date":"2023-10-04","close":10131.5938},{"date":"2023-10-05","close":10051.7393},{"date":"2023-10-06","close":10106.6396},{"date":"2023-10-10","close":10660.6328},{"date":"2023-10-11","close":10680.5967},{"date":"2023-10-12","close":10730.5059},{"date":"2023-10-13","close":10605.7324},{"date":"2023-10-16","close":10690.5781},{"date":"2023-10-17","close":10695.5693},{"date":"2023-10-18","close":10770.4336},{"date":"2023-10-19","close":10775.4238},{"date":"2023-10-20","close":10730.5059},{"date":"2023-10-23","close":10600.7412},{"date":"2023-10-24","close":10470.9775},{"date":"2023-10-25","close":10485.9502},{"date":"2023-10-26","close":10441.0312},{"date":"2023-10-27","close":10580.7783},{"date":"2023-10-30","close":10381.1406},{"date":"2023-10-31","close":10406.0947},{"date":"2023-11-01","close":10650.6514},{"date":"2023-11-02","close":10650.6514},{"date":"2023-11-03","close":10735.4971},{"date":"2023-11-06","close":10740.4873},{"date":"2023-11-07","close":10710.542},{"date":"2023-11-08","close":10730.5059},{"date":"2023-11-09","close":10630.6875},{"date":"2023-11-10","close":10675.6055},{"date":"2023-11-13","close":10900.1973},{"date":"2023-11-14","close":11049.9258},{"date":"2023-11-15","close":11064.8984},{"date":"2023-11-16","close":11104.8262},{"date":"2023-11-17","close":10950.1064},{"date":"2023-11-20","close":10870.252},{"date":"2023-11-21","close":11019.9795},{"date":"2023-11-22","close":11039.9434},{"date":"2023-11-23","close":11074.8799},{"date":"2023-11-24","close":11214.626},{"date":"2023-11-27","close":11289.4902},{"date":"2023-11-28","close":11169.708},{"date":"2023-11-29","close":11109.8164},{"date":"2023-11-30","close":11069.8896},{"date":"2023-12-01","close":11334.4092},{"date":"2023-12-04","close":11563.9912},{"date":"2023-12-05","close":11583.9551},{"date":"2023-12-06","close":11469.1641},{"date":"2023-12-07","close":11573.9736},{"date":"2023-12-08","close":11568.9824},{"date":"2023-12-11","close":11743.665},{"date":"2023-12-12","close":11743.665},{"date":"2023-12-13","close":11908.3662},{"date":"2023-12-14","close":11888.4023},{"date":"2023-12-15","close":11738.6738},{"date":"2023-12-18","close":11798.5654},{"date":"2023-12-19","close":11878.4199},{"date":"2023-12-20","close":11983.2305},{"date":"2023-12-21","close":11698.7471},{"date":"2023-12-22","close":11913.3564},{"date":"2023-12-26","close":11983.2305},{"date":"2023-12-27","close":12068.0762},{"date":"2023-12-28","close":11988.2207},{"date":"2024-01-02","close":12053.1035},{"date":"2024-01-03","close":11953.2842},{"date":"2024-01-04","close":11753.6475},{"date":"2024-01-05","close":11823.5205},{"date":"2024-01-08","close":11813.5381},{"date":"2024-01-09","close":11678.7832},{"date":"2024-01-10","close":11708.7285},{"date":"2024-01-11","close":11748.6562},{"date":"2024-01-12","close":11648.8379},{"date":"2024-01-15","close":11828.5107},{"date":"2024-01-16","close":11883.4111},{"date":"2024-01-17","close":11738.6738},{"date":"2024-01-18","close":11728.0},{"date":"2024-01-19","close":11863.4473},{"date":"2024-01-22","close":11903.375},{"date":"2024-01-23","close":11988.2207},{"date":"2024-01-24","close":12008.1846},{"date":"2024-01-25","close":11943.3027},{"date":"2024-01-26","close":11818.5293},{"date":"2024-01-29","close":11888.4023},{"date":"2024-01-30","close":11933.3203},{"date":"2024-01-31","close":11853.4658},{"date":"2024-02-01","close":11673.792},{"date":"2024-02-02","close":11798.5654},{"date":"2024-02-05","close":11858.457},{"date":"2024-02-06","close":11648.8379},{"date":"2024-02-07","close":11798.5654},{"date":"2024-02-08","close":11748.6562},{"date":"2024-02-13","close":12132.958},{"date":"2024-02-14","close":12038.1299},{"date":"2024-02-15","close":12347.5684},{"date":"2024-02-16","close":12447.3867},{"date":"2024-02-19","close":12332.5957},{"date":"2024-02-20","close":12387.4951},{"date":"2024-02-21","close":12292.668},{"date":"2024-02-22","close":12407.459},{"date":"2024-02-23","close":12237.7676},{"date":"2024-02-26","close":12272.7041},{"date":"2024-02-27","close":12162.9033},{"date":"2024-02-28","close":12397.4775},{"date":"2024-02-29","close":12472.3418},{"date":"2024-03-04","close":12532.2324},{"date":"2024-03-05","close":12532.2324},{"date":"2024-03-06","close":12696.9336},{"date":"2024-03-07","close":12861.6338},{"date":"2024-03-08","close":12811.7246},{"date":"2024-03-11","close":12547.2051},{"date":"2024-03-12","close":12497.2959},{"date":"2024-03-13","close":12467.3506},{"date":"2024-03-14","close":12442.3955},{"date":"2024-03-15","close":12427.4229},{"date":"2024-03-18","close":12587.1328},{"date":"2024-03-19","close":12502.2871},{"date":"2024-03-20","close":12537.2236},{"date":"2024-03-21","close":12587.1328},{"date":"2024-03-22","close":12776.7881},{"date":"2024-03-25","close":12711.9062},{"date":"2024-03-26","close":12726.8789},{"date":"2024-03-27","close":12756.8242},{"date":"2024-03-28","close":12931.5068},{"date":"2024-03-29","close":13076.2441},{"date":"2024-04-01","close":13041.3076},{"date":"2024-04-02","close":12871.6162},{"date":"2024-04-03","close":12666.9883},{"date":"2024-04-04","close":12666.9883},{"date":"2024-04-05","close":12652.0146},{"date":"2024-04-08","close":12806.7344},{"date":"2024-04-09","close":12821.707},{"date":"2024-04-11","close":12642.0332},{"date":"2024-04-12","close":12791.7607},{"date":"2024-04-15","close":12701.9248},{"date":"2024-04-16","close":12562.1777},{"date":"2024-04-17","close":12642.0332},{"date":"2024-04-18","close":12462.3594},{"date":"2024-04-19","close":12457.3682},{"date":"2024-04-22","close":12527.2412},{"date":"2024-04-23","close":12547.2051},{"date":"2024-04-24","close":12746.8428},{"date":"2024-04-25","close":12622.0693},{"date":"2024-04-26","close":12686.9512},{"date":"2024-04-29","close":12891.5801},{"date":"2024-04-30","close":12966.4434},{"date":"2024-05-02","close":12926.5166},{"date":"2024-05-03","close":12951.4707},{"date":"2024-05-07","close":13026.335},{"date":"2024-05-08","close":13136.1357},{"date":"2024-05-09","close":13235.9541},{"date":"2024-05-10","close":13385.6826},{"date":"2024-05-13","close":13310.8184},{"date":"2024-05-14","close":13290.8545},{"date":"2024-05-16","close":13151.1084},{"date":"2024-05-17","close":13300.8359},{"date":"2024-05-20","close":13206.0088},{"date":"2024-05-21","close":13505.4648},{"date":"2024-05-22","close":13520.4375},{"date":"2024-05-23","close":13490.4922},{"date":"2024-05-24","close":13230.9629},{"date":"2024-05-27","close":13395.6641},{"date":"2024-05-28","close":13330.7822},{"date":"2024-05-29","close":13310.8184},{"date":"2024-05-30","close":13176.0625},{"date":"2024-05-31","close":13395.6641},{"date":"2024-06-03","close":13420.6191},{"date":"2024-06-04","close":13445.5732},{"date":"2024-06-05","close":13410.6367},{"date":"2024-06-07","close":13230.9629},{"date":"2024-06-10","close":13355.7363},{"date":"2024-06-11","close":13370.709},{"date":"2024-06-12","close":13305.8271},{"date":"2024-06-13","close":13300.8359},{"date":"2024-06-14","close":13176.0625},{"date":"2024-06-17","close":13141.126},{"date":"2024-06-18","close":13146.1172},{"date":"2024-06-19","close":13230.9629},{"date":"2024-06-20","close":13355.7363},{"date":"2024-06-21","close":13275.8818},{"date":"2024-06-24","close":13555.374},{"date":"2024-06-25","close":13495.4824},{"date":"2024-06-26","close":13395.6641},{"date":"2024-06-27","close":13380.6914},{"date":"2024-06-28","close":13295.8457},{"date":"2024-07-01","close":13206.0088},{"date":"2024-07-02","close":13230.9629},{"date":"2024-07-03","close":13385.6826},{"date":"2024-07-04","close":13370.709},{"date":"2024-07-05","close":13305.8271},{"date":"2024-07-08","close":13300.8359},{"date":"2024-07-09","close":13290.8545},{"date":"2024-07-10","close":13275.8818},{"date":"2024-07-11","close":13370.709},{"date":"2024-07-12","close":13415.6279},{"date":"2024-07-15","close":13645.2109},{"date":"2024-07-16","close":13779.9658},{"date":"2024-07-17","close":14114.3584},{"date":"2024-07-18","close":13984.5938},{"date":"2024-07-19","close":13819.8936},{"date":"2024-07-22","close":13555.374},{"date":"2024-07-23","close":13874.7939},{"date":"2024-07-24","close":14059.458},{"date":"2024-07-25","close":13814.9023},{"date":"2024-07-26","close":14054.4668},{"date":"2024-07-29","close":14114.3584},{"date":"2024-07-30","close":14114.3584},{"date":"2024-07-31","close":14024.5215},{"date":"2024-08-01","close":14179.2402},{"date":"2024-08-02","close":13700.1113},{"date":"2024-08-05","close":13051.29},{"date":"2024-08-06","close":13196.0264},{"date":"2024-08-07","close":13390.6729},{"date":"2024-08-08","close":13415.6279},{"date":"2024-08-09","close":13655.1924},{"date":"2024-08-12","close":13670.165},{"date":"2024-08-13","close":13784.957},{"date":"2024-08-14","close":13764.9932},{"date":"2024-08-16","close":13949.6572},{"date":"2024-08-19","close":13844.8477},{"date":"2024-08-20","close":13894.7568},{"date":"2024-08-21","close":13804.9209},{"date":"2024-08-22","close":13909.7305},{"date":"2024-08-23","close":13939.6758},{"date":"2024-08-26","close":13964.6299},{"date":"2024-08-27","close":13889.0},{"date":"2024-08-28","close":13984.5938},{"date":"2024-08-29","close":13889.7666},{"date":"2024-08-30","close":14064.4492},{"date":"2024-09-02","close":14144.3037},{"date":"2024-09-03","close":14239.1318},{"date":"2024-09-04","close":13794.9385},{"date":"2024-09-05","close":13874.7939},{"date":"2024-09-06","close":13645.2109},{"date":"2024-09-09","close":13595.3018},{"date":"2024-09-10","close":13789.9473},{"date":"2024-09-11","close":13650.2012},{"date":"2024-09-12","close":13779.9658},{"date":"2024-09-13","close":13844.8477},{"date":"2024-09-19","close":13874.7939},{"date":"2024-09-20","close":13894.7568},{"date":"2024-09-23","close":14149.2949},{"date":"2024-09-24","close":14373.8867},{"date":"2024-09-25","close":14259.0957},{"date":"2024-09-26","close":14189.2227},{"date":"2024-09-27","close":14079.4219},{"date":"2024-09-30","close":14049.4766},{"date":"2024-10-02","close":14323.9775},{"date":"2024-10-04","close":14408.8232},{"date":"2024-10-07","close":14648.3877},{"date":"2024-10-08","close":14558.5518},{"date":"2024-10-10","close":14688.3154},{"date":"2024-10-11","close":14533.5967},{"date":"2024-10-14","close":14912.9072},{"date":"2024-10-15","close":15017.7168},{"date":"2024-10-16","close":14967.8076},{"date":"2024-10-17","close":15287.2275},{"date":"2024-10-18","close":15302.2002},{"date":"2024-10-21","close":15322.1641},{"date":"2024-10-22","close":15516.8105},{"date":"2024-10-23","close":15237.3184},{"date":"2024-10-24","close":15167.4453},{"date":"2024-10-25","close":15042.6719},{"date":"2024-10-28","close":15067.627},{"date":"2024-10-29","close":15037.6807},{"date":"2024-10-30","close":15062.0},{"date":"2024-10-31","close":14867.9893},{"date":"2024-11-01","close":14568.5332},{"date":"2024-11-04","close":14538.5879},{"date":"2024-11-05","close":14568.0},{"date":"2024-11-06","close":15032.6904},{"date":"2024-11-07","close":15646.5752},{"date":"2024-11-08","close":15506.8291},{"date":"2024-11-11","close":16160.6406},{"date":"2024-11-12","close":16505.0156},{"date":"2024-11-13","close":16310.3691},{"date":"2024-11-14","close":16490.043},{"date":"2024-11-15","close":15866.1758},{"date":"2024-11-18","close":15731.4209},{"date":"2024-11-19","close":15711.457},{"date":"2024-11-20","close":15896.1211},{"date":"2024-11-21","close":16050.8408},{"date":"2024-11-22","close":16350.2959},{"date":"2024-11-25","close":16619.8066},{"date":"2024-11-26","close":16510.0059},{"date":"2024-11-27","close":16654.7441},{"date":"2024-11-28","close":16609.8242},{"date":"2024-11-29","close":16659.7344},{"date":"2024-12-02","close":16834.416},{"date":"2024-12-03","close":16599.8438},{"date":"2024-12-04","close":16604.834},{"date":"2024-12-05","close":16909.2812},{"date":"2024-12-06","close":16719.625},{"date":"2024-12-09","close":16899.2988},{"date":"2024-12-10","close":16430.1504},{"date":"2024-12-11","close":16400.2051},{"date":"2024-12-12","close":16510.0059},{"date":"2024-12-13","close":16260.46},{"date":"2024-12-16","close":16510.0059},{"date":"2024-12-17","close":16844.3984},{"date":"2024-12-18","close":16609.8242},{"date":"2024-12-19","close":16075.7949},{"date":"2024-12-20","close":16145.668},{"date":"2024-12-23","close":16430.1504},{"date":"2024-12-24","close":16505.0156},{"date":"2024-12-26","close":16929.2441},{"date":"2024-12-27","close":17133.873},{"date":"2024-12-30","close":17019.082},{"date":"2025-01-02","close":16679.6973},{"date":"2025-01-03","close":16654.7441},{"date":"2025-01-06","close":17059.0098},{"date":"2025-01-07","close":16804.4707},{"date":"2025-01-08","close":16649.752},{"date":"2025-01-09","close":16844.3984},{"date":"2025-01-10","close":16929.2441},{"date":"2025-01-13","close":16724.6172},{"date":"2025-01-14","close":16649.752},{"date":"2025-01-15","close":16844.3984},{"date":"2025-01-16","close":16984.1445},{"date":"2025-01-17","close":17203.7461},{"date":"2025-01-20","close":17143.8555},{"date":"2025-01-21","close":17143.8555},{"date":"2025-01-22","close":17862.5488},{"date":"2025-01-23","close":17752.748},{"date":"2025-01-24","close":17812.6406},{"date":"2025-01-31","close":17568.084},{"date":"2025-02-03","close":17418.3555},{"date":"2025-02-04","close":17617.9941},{"date":"2025-02-05","close":17388.4102},{"date":"2025-02-06","close":17508.1934},{"date":"2025-02-07","close":17268.6289},{"date":"2025-02-10","close":17193.7637},{"date":"2025-02-11","close":17468.2656},{"date":"2025-02-12","close":17388.4102},{"date":"2025-02-13","close":17064.0},{"date":"2025-02-14","close":16859.3711},{"date":"2025-02-17","close":16654.7441},{"date":"2025-02-18","close":16739.5898},{"date":"2025-02-19","close":16854.3809},{"date":"2025-02-20","close":16649.752},{"date":"2025-02-21","close":16450.1152},{"date":"2025-02-24","close":15906.1035},{"date":"2025-02-25","close":15791.3115},{"date":"2025-02-26","close":15911.0938},{"date":"2025-02-27","close":16240.4961},{"date":"2025-02-28","close":16330.333},{"date":"2025-03-04","close":16205.5596},{"date":"2025-03-05","close":16025.8857},{"date":"2025-03-06","close":16270.4414},{"date":"2025-03-07","close":15896.1211},{"date":"2025-03-10","close":15921.0762},{"date":"2025-03-11","close":15611.6387},{"date":"2025-03-12","close":15691.4932},{"date":"2025-03-13","close":15816.2666},{"date":"2025-03-14","close":15781.3301},{"date":"2025-03-17","close":16015.9043},{"date":"2025-03-18","close":16355.2871},{"date":"2025-03-19","close":16200.5684},{"date":"2025-03-20","close":16574.8887},{"date":"2025-03-21","close":16495.0332},{"date":"2025-03-24","close":16490.043},{"date":"2025-03-25","close":16964.1816},{"date":"2025-03-26","close":17064.0},{"date":"2025-03-27","close":16669.7168},{"date":"2025-03-28","close":16589.8613},{"date":"2025-03-31","close":16225.5234},{"date":"2025-04-01","close":16150.6592},{"date":"2025-04-02","close":16175.6133},{"date":"2025-04-03","close":16070.8037},{"date":"2025-04-04","close":15421.9824},{"date":"2025-04-07","close":13625.2471},{"date":"2025-04-08","close":14743.2158},{"date":"2025-04-09","close":14858.0078},{"date":"2025-04-10","close":16060.8223},{"date":"2025-04-11","close":15701.4746},{"date":"2025-04-14","close":15970.9854},{"date":"2025-04-15","close":16000.9307},{"date":"2025-04-16","close":15756.375},{"date":"2025-04-17","close":15866.1758},{"date":"2025-04-18","close":15916.085},{"date":"2025-04-21","close":15876.1572},{"date":"2025-04-22","close":15486.8652},{"date":"2025-04-23","close":15821.2578},{"date":"2025-04-24","close":16015.9043},{"date":"2025-04-25","close":16574.8887},{"date":"2025-04-28","close":16664.7246},{"date":"2025-04-29","close":16769.5352},{"date":"2025-04-30","close":16664.7246},{"date":"2025-05-02","close":16769.5352},{"date":"2025-05-07","close":16874.3438},{"date":"2025-05-08","close":16959.1895},{"date":"2025-05-09","close":17108.918},{"date":"2025-05-12","close":17383.4199},{"date":"2025-05-13","close":17383.4199},{"date":"2025-05-14","close":17772.7129},{"date":"2025-05-15","close":17483.2383},{"date":"2025-05-16","close":17762.7305},{"date":"2025-05-19","close":17772.7129},{"date":"2025-05-20","close":17912.459},{"date":"2025-05-21","close":17912.459},{"date":"2025-05-22","close":17498.2109},{"date":"2025-05-23","close":17423.3477},{"date":"2025-05-26","close":17583.0566},{"date":"2025-05-27","close":17657.9199},{"date":"2025-05-28","close":18092.1328},{"date":"2025-05-29","close":18246.8516},{"date":"2025-05-30","close":18002.2949},{"date":"2025-06-02","close":17962.3672},{"date":"2025-06-04","close":18301.752},{"date":"2025-06-05","close":18112.0957},{"date":"2025-06-09","close":18431.5156},{"date":"2025-06-10","close":18790.8633},{"date":"2025-06-11","close":18431.5156},{"date":"2025-06-12","close":18416.543},{"date":"2025-06-13","close":18566.2715},{"date":"2025-06-16","close":18436.5059},{"date":"2025-06-17","close":18371.625},{"date":"2025-06-18","close":18586.2344},{"date":"2025-06-19","close":18656.1074},{"date":"2025-06-20","close":18501.3887},{"date":"2025-06-23","close":18835.7812},{"date":"2025-06-24","close":18760.916},{"date":"2025-06-25","close":18730.9707},{"date":"2025-06-26","close":18780.8809},{"date":"2025-06-27","close":19284.9648},{"date":"2025-06-30","close":19429.7012},{"date":"2025-07-01","close":19559.4668},{"date":"2025-07-02","close":19195.1289},{"date":"2025-07-03","close":19220.082},{"date":"2025-07-04","close":19474.6211},{"date":"2025-07-07","close":19504.5664},{"date":"2025-07-08","close":19674.2578},{"date":"2025-07-09","close":19599.3945},{"date":"2025-07-10","close":19858.9219},{"date":"2025-07-11","close":19823.9863},{"date":"2025-07-14","close":20028.6133},{"date":"2025-07-15","close":20602.5703},{"date":"2025-07-16","close":20387.9609},{"date":"2025-07-17","close":20862.0996},{"date":"2025-07-18","close":21411.1016},{"date":"2025-07-21","close":21316.2754},{"date":"2025-07-22","close":20842.1367},{"date":"2025-07-23","close":20522.7168},{"date":"2025-07-24","close":20877.0723},{"date":"2025-07-25","close":20812.1895},{"date":"2025-07-28","close":21101.6641},{"date":"2025-07-29","close":21081.7012},{"date":"2025-07-30","close":20747.3086},{"date":"2025-07-31","close":21011.8281},{"date":"2025-08-01","close":20737.3262},{"date":"2025-08-04","close":20477.7988},{"date":"2025-08-05","close":20767.2715},{"date":"2025-08-06","close":20926.9824},{"date":"2025-08-07","close":20682.4258},{"date":"2025-08-08","close":20602.5703},{"date":"2025-08-11","close":20452.8438},{"date":"2025-08-12","close":20517.7246},{"date":"2025-08-13","close":20802.209},{"date":"2025-08-14","close":20817.1816},{"date":"2025-08-18","close":20572.625},{"date":"2025-08-19","close":20657.4707},{"date":"2025-08-20","close":20273.1699},{"date":"2025-08-21","close":20377.9785},{"date":"2025-08-22","close":20372.9883},{"date":"2025-08-25","close":20592.5898},{"date":"2025-08-26","close":20662.4629},{"date":"2025-08-27","close":21151.5742},{"date":"2025-08-28","close":20971.9004},{"date":"2025-08-29","close":21001.8457},{"date":"2025-09-01","close":20802.209},{"date":"2025-09-02","close":20782.2441},{"date":"2025-09-03","close":20917.0},{"date":"2025-09-04","close":20557.6523},{"date":"2025-09-05","close":20702.3906},{"date":"2025-09-08","close":20757.291},{"date":"2025-09-09","close":20732.3359},{"date":"2025-09-10","close":20582.6074},{"date":"2025-09-11","close":20857.1094},{"date":"2025-09-12","close":20991.8633},{"date":"2025-09-15","close":21131.6094},{"date":"2025-09-16","close":21226.4375},{"date":"2025-09-17","close":21236.4199},{"date":"2025-09-18","close":21326.2559},{"date":"2025-09-19","close":21690.5938},{"date":"2025-09-22","close":21660.6484},{"date":"2025-09-23","close":21850.3047},{"date":"2025-09-24","close":22074.8965},{"date":"2025-09-25","close":21825.3496},{"date":"2025-09-26","close":22010.0137},{"date":"2025-09-29","close":22274.5332},{"date":"2025-09-30","close":22264.5527},{"date":"2025-10-01","close":22484.1523},{"date":"2025-10-02","close":22848.4902},{"date":"2025-10-10","close":23986.4238},{"date":"2025-10-13","close":23856.6602},{"date":"2025-10-14","close":23851.668},{"date":"2025-10-15","close":24260.9258},{"date":"2025-10-16","close":23726.8945},{"date":"2025-10-17","close":23182.8828},{"date":"2025-10-20","close":23152.9375},{"date":"2025-10-21","close":23716.9141},{"date":"2025-10-22","close":23976.4414},{"date":"2025-10-23","close":23567.1855},{"date":"2025-10-24","close":24410.6523},{"date":"2025-10-27","close":24770.0},{"date":"2025-10-28","close":24839.873},{"date":"2025-10-29","close":24770.0},{"date":"2025-10-30","close":24690.0},{"date":"2025-10-31","close":24570.0},{"date":"2025-11-03","close":24510.0},{"date":"2025-11-04","close":24155.0},{"date":"2025-11-05","close":24050.0},{"date":"2025-11-06","close":23705.0},{"date":"2025-11-07","close":23405.0},{"date":"2025-11-10","close":23755.0},{"date":"2025-11-11","close":23790.0},{"date":"2025-11-12","close":23915.0},{"date":"2025-11-13","close":23870.0},{"date":"2025-11-14","close":22745.0},{"date":"2025-11-17","close":23035.0},{"date":"2025-11-18","close":22455.0},{"date":"2025-11-19","close":22505.0},{"date":"2025-11-20","close":22725.0},{"date":"2025-11-21","close":22145.0},{"date":"2025-11-24","close":22460.0},{"date":"2025-11-25","close":22670.0},{"date":"2025-11-26","close":23025.0},{"date":"2025-11-27","close":23130.0},{"date":"2025-11-28","close":23240.0},{"date":"2025-12-01","close":23145.0},{"date":"2025-12-02","close":22640.0},{"date":"2025-12-03","close":22870.0},{"date":"2025-12-04","close":23070.0},{"date":"2025-12-05","close":23670.0},{"date":"2025-12-08","close":23365.0},{"date":"2025-12-09","close":23575.0},{"date":"2025-12-10","close":23355.0},{"date":"2025-12-11","close":23325.0},{"date":"2025-12-12","close":24155.0},{"date":"2025-12-15","close":23960.0},{"date":"2025-12-16","close":23695.0},{"date":"2025-12-17","close":23690.0},{"date":"2025-12-18","close":23345.0},{"date":"2025-12-19","close":23725.0},{"date":"2025-12-22","close":24730.0},{"date":"2025-12-23","close":25490.0},{"date":"2025-12-24","close":24950.0},{"date":"2025-12-26","close":24795.0},{"date":"2025-12-29","close":24245.0},{"date":"2025-12-30","close":24295.0},{"date":"2026-01-02","close":24080.0},{"date":"2026-01-05","close":24930.0},{"date":"2026-01-06","close":25815.0},{"date":"2026-01-07","close":26385.0},{"date":"2026-01-08","close":26325.0},{"date":"2026-01-09","close":26980.0},{"date":"2026-01-12","close":28055.0},{"date":"2026-01-13","close":28425.0},{"date":"2026-01-14","close":28490.0},{"date":"2026-01-15","close":28770.0},{"date":"2026-01-16","close":29210.0},{"date":"2026-01-19","close":29430.0},{"date":"2026-01-20","close":29385.0},{"date":"2026-01-21","close":28600.0},{"date":"2026-01-22","close":28780.0},{"date":"2026-01-23","close":28515.0},{"date":"2026-01-26","close":27730.0},{"date":"2026-01-27","close":27630.0},{"date":"2026-01-28","close":27825.0},{"date":"2026-01-29","close":27255.0},{"date":"2026-01-30","close":27020.0},{"date":"2026-02-02","close":26660.0},{"date":"2026-02-03","close":26755.0},{"date":"2026-02-04","close":27285.0},{"date":"2026-02-05","close":26315.0},{"date":"2026-02-06","close":25535.0},{"date":"2026-02-09","close":26870.0},{"date":"2026-02-10","close":27185.0},{"date":"2026-02-11","close":26855.0},{"date":"2026-02-12","close":26150.0},{"date":"2026-02-13","close":26070.0},{"date":"2026-02-19","close":27130.0},{"date":"2026-02-20","close":27735.0},{"date":"2026-02-23","close":27330.0},{"date":"2026-02-24","close":27165.0},{"date":"2026-02-25","close":27245.0},{"date":"2026-02-26","close":26770.0},{"date":"2026-02-27","close":27210.0},{"date":"2026-03-03","close":28510.0},{"date":"2026-03-04","close":27995.0},{"date":"2026-03-05","close":28310.0},{"date":"2026-03-06","close":27780.0},{"date":"2026-03-09","close":28055.0},{"date":"2026-03-10","close":28005.0},{"date":"2026-03-11","close":27545.0},{"date":"2026-03-12","close":27560.0},{"date":"2026-03-13","close":27130.0},{"date":"2026-03-16","close":26940.0},{"date":"2026-03-17","close":27350.0},{"date":"2026-03-18","close":27380.0},{"date":"2026-03-19","close":27570.0},{"date":"2026-03-20","close":27290.0},{"date":"2026-03-23","close":26585.0},{"date":"2026-03-24","close":26725.0},{"date":"2026-03-25","close":26855.0},{"date":"2026-03-26","close":27290.0},{"date":"2026-03-27","close":26595.0},{"date":"2026-03-30","close":25715.0},{"date":"2026-03-31","close":25280.0},{"date":"2026-04-01","close":25955.0},{"date":"2026-04-02","close":26540.0},{"date":"2026-04-03","close":26405.0},{"date":"2026-04-06","close":26400.0},{"date":"2026-04-07","close":26820.0},{"date":"2026-04-08","close":26550.0},{"date":"2026-04-09","close":27200.0},{"date":"2026-04-10","close":26980.0},{"date":"2026-04-13","close":26825.0},{"date":"2026-04-14","close":27400.0},{"date":"2026-04-15","close":27450.0},{"date":"2026-04-16","close":27400.0},{"date":"2026-04-17","close":27200.0},{"date":"2026-04-20","close":27515.0},{"date":"2026-04-21","close":27475.0},{"date":"2026-04-22","close":26875.0},{"date":"2026-04-23","close":26250.0},{"date":"2026-04-24","close":26140.0},{"date":"2026-04-27","close":25340.0},{"date":"2026-04-28","close":25600.0},{"date":"2026-04-29","close":25450.0},{"date":"2026-04-30","close":24975.0},{"date":"2026-05-04","close":25425.0},{"date":"2026-05-06","close":25235.0},{"date":"2026-05-07","close":26190.0},{"date":"2026-05-08","close":26180.0},{"date":"2026-05-11","close":26365.0},{"date":"2026-05-12","close":26990.0},{"date":"2026-05-13","close":26880.0},{"date":"2026-05-14","close":27200.0},{"date":"2026-05-15","close":27305.0},{"date":"2026-05-18","close":26225.0},{"date":"2026-05-19","close":26810.0},{"date":"2026-05-20","close":26500.0},{"date":"2026-05-21","close":26950.0},{"date":"2026-05-22","close":27320.0},{"date":"2026-05-26","close":27710.0},{"date":"2026-05-27","close":27990.0},{"date":"2026-05-28","close":28370.0},{"date":"2026-05-29","close":29080.0},{"date":"2026-06-01","close":29300.0},{"date":"2026-06-02","close":28770.0},{"date":"2026-06-04","close":28180.0},{"date":"2026-06-05","close":29085.0},{"date":"2026-06-08","close":28370.0},{"date":"2026-06-09","close":27825.0},{"date":"2026-06-10","close":28100.0},{"date":"2026-06-11","close":27645.0},{"date":"2026-06-12","close":29130.0},{"date":"2026-06-15","close":28565.0},{"date":"2026-06-16","close":28800.0},{"date":"2026-06-17","close":28835.0},{"date":"2026-06-18","close":29555.0},{"date":"2026-06-19","close":29170.0},{"date":"2026-06-22","close":29345.0},{"date":"2026-06-23","close":28645.0},{"date":"2026-06-24","close":28605.0},{"date":"2026-06-25","close":28545.0},{"date":"2026-06-26","close":28075.0},{"date":"2026-06-29","close":28745.0},{"date":"2026-06-30","close":29180.0},{"date":"2026-07-01","close":29920.0},{"date":"2026-07-02","close":30030.0},{"date":"2026-07-03","close":30300.0},{"date":"2026-07-06","close":30150.0},{"date":"2026-07-07","close":29785.0},{"date":"2026-07-08","close":28445.0},{"date":"2026-07-09","close":28085.0},{"date":"2026-07-10","close":27980.0},{"date":"2026-07-13","close":27675.0},{"date":"2026-07-14","close":26930.0},{"date":"2026-07-15","close":27050.0},{"date":"2026-07-16","close":26950.0},{"date":"2026-07-20","close":26065.0},{"date":"2026-07-21","close":26170.0},{"date":"2026-07-22","close":26765.0},{"date":"2026-07-23","close":26360.0},{"date":"2026-07-24","close":26915.0},{"date":"2026-07-27","close":26940.0},{"date":"2026-07-28","close":27160.0},{"date":"2026-07-29","close":26830.0},{"date":"2026-07-30","close":25145.0},{"date":"2026-07-31","close":25580.0},{"date":"2026-08-03","close":25850.0},{"date":"2026-08-04","close":26795.0},{"date":"2026-08-05","close":27400.0},{"date":"2026-08-06","close":27420.0},{"date":"2026-08-07","close":27420.0},{"date":"2026-08-10","close":27785.0},{"date":"2026-08-11","close":27900.0},{"date":"2026-08-12","close":28210.0},{"date":"2026-08-13","close":28310.0},{"date":"2026-08-14","close":28155.0},{"date":"2026-08-18","close":28185.0},{"date":"2026-08-19","close":27585.0},{"date":"2026-08-20","close":26995.0},{"date":"2026-08-21","close":25630.0},{"date":"2026-08-24","close":25700.0},{"date":"2026-08-25","close":25125.0},{"date":"2026-08-26","close":25140.0},{"date":"2026-08-27","close":25245.0},{"date":"2026-08-28","close":25040.0},{"date":"2026-08-31","close":24450.0},{"date":"2026-09-01","close":24105.0},{"date":"2026-09-02","close":23685.0},{"date":"2026-09-03","close":23305.0},{"date":"2026-09-04","close":23475.0},{"date":"2026-09-07","close":23290.0},{"date":"2026-09-08","close":23255.0},{"date":"2026-09-09","close":23140.0},{"date":"2026-09-10","close":22615.0},{"date":"2026-09-11","close":22485.0},{"date":"2026-09-14","close":22505.0},{"date":"2026-09-15","close":22560.0},{"date":"2026-09-16","close":22640.0},{"date":"2026-09-17","close":22910.0},{"date":"2026-09-18","close":22865.0},{"date":"2026-09-21","close":22755.0},{"date":"2026-09-22","close":22675.0},{"date":"2026-09-23","close":22410.0},{"date":"2026-09-28","close":22300.0},{"date":"2026-09-29","close":21825.0},{"date":"2026-09-30","close":21740.0},{"date":"2026-10-01","close":21570.0},{"date":"2026-10-02","close":21600.0},{"date":"2026-10-06","close":21380.0},{"date":"2026-10-07","close":21490.0},{"date":"2026-10-08","close":20835.0},{"date":"2026-10-12","close":21005.0},{"date":"2026-10-13","close":20890.0},{"date":"2026-10-14","close":20635.0},{"date":"2026-10-15","close":20425.0},{"date":"2026-10-16","close":20735.0},{"date":"2026-10-19","close":20680.0},{"date":"2026-10-20","close":20460.0},{"date":"2026-10-21","close":20320.0},{"date":"2026-10-22","close":20335.0},{"date":"2026-10-23","close":19990.0}],"chart_data":[{"date":"2024-10-24","open":15636,"high":15636,"low":15057,"close":15167,"volume":11189},{"date":"2024-10-25","open":15073,"high":15113,"low":14789,"close":15043,"volume":13438},{"date":"2024-10-28","open":15053,"high":15183,"low":15048,"close":15068,"volume":10992},{"date":"2024-10-29","open":15038,"high":15078,"low":14973,"close":15038,"volume":12839},{"date":"2024-10-30","open":15117,"high":15117,"low":14967,"close":15062,"volume":10253},{"date":"2024-10-31","open":15353,"high":15353,"low":14849,"close":14868,"volume":8486},{"date":"2024-11-01","open":14369,"high":14599,"low":14369,"close":14569,"volume":9873},{"date":"2024-11-04","open":14569,"high":14684,"low":14469,"close":14539,"volume":14629},{"date":"2024-11-05","open":14538,"high":14673,"low":14528,"close":14568,"volume":9382},{"date":"2024-11-06","open":14794,"high":15083,"low":14734,"close":15033,"volume":15164},{"date":"2024-11-07","open":15318,"high":15717,"low":15318,"close":15647,"volume":82948},{"date":"2024-11-08","open":15477,"high":15652,"low":15213,"close":15507,"volume":34373},{"date":"2024-11-11","open":15752,"high":16670,"low":15752,"close":16161,"volume":172707},{"date":"2024-11-12","open":16564,"high":16569,"low":16415,"close":16505,"volume":112356},{"date":"2024-11-13","open":16505,"high":16514,"low":16235,"close":16310,"volume":100225},{"date":"2024-11-14","open":16335,"high":16564,"low":16335,"close":16490,"volume":70605},{"date":"2024-11-15","open":16225,"high":16230,"low":15686,"close":15866,"volume":66405},{"date":"2024-11-18","open":15671,"high":15746,"low":15571,"close":15731,"volume":62857},{"date":"2024-11-19","open":15731,"high":15756,"low":15666,"close":15711,"volume":67279},{"date":"2024-11-20","open":15995,"high":15995,"low":15781,"close":15896,"volume":44154},{"date":"2024-11-21","open":15897,"high":16076,"low":15867,"close":16051,"volume":46706},{"date":"2024-11-22","open":16065,"high":16669,"low":16065,"close":16350,"volume":79445},{"date":"2024-11-25","open":16625,"high":16705,"low":16371,"close":16620,"volume":81109},{"date":"2024-11-26","open":16604,"high":16604,"low":16360,"close":16510,"volume":71980},{"date":"2024-11-27","open":16520,"high":16665,"low":16511,"close":16655,"volume":32380},{"date":"2024-11-28","open":16610,"high":16620,"low":16441,"close":16610,"volume":80607},{"date":"2024-11-29","open":16625,"high":16665,"low":16501,"close":16660,"volume":67301},{"date":"2024-12-02","open":16664,"high":16934,"low":16659,"close":16834,"volume":52685},{"date":"2024-12-03","open":16645,"high":16645,"low":16401,"close":16600,"volume":40160},{"date":"2024-12-04","open":16695,"high":16695,"low":16481,"close":16605,"volume":20054},{"date":"2024-12-05","open":16944,"high":16964,"low":16614,"close":16909,"volume":31529},{"date":"2024-12-06","open":16715,"high":16805,"low":16655,"close":16720,"volume":36513},{"date":"2024-12-09","open":16714,"high":16899,"low":16564,"close":16899,"volume":41362},{"date":"2024-12-10","open":16445,"high":16669,"low":16420,"close":16430,"volume":39483},{"date":"2024-12-11","open":16430,"high":16604,"low":16360,"close":16400,"volume":61235},{"date":"2024-12-12","open":16410,"high":16544,"low":16370,"close":16510,"volume":26193},{"date":"2024-12-13","open":16519,"high":16519,"low":16220,"close":16260,"volume":15662},{"date":"2024-12-16","open":16569,"high":16569,"low":16385,"close":16510,"volume":22194},{"date":"2024-12-17","open":16674,"high":16864,"low":16669,"close":16844,"volume":30934},{"date":"2024-12-18","open":16830,"high":16830,"low":16600,"close":16610,"volume":17197},{"date":"2024-12-19","open":16221,"high":16221,"low":14654,"close":16076,"volume":21449},{"date":"2024-12-20","open":16096,"high":16261,"low":16096,"close":16146,"volume":17706},{"date":"2024-12-23","open":16365,"high":16460,"low":16355,"close":16430,"volume":22894},{"date":"2024-12-24","open":17034,"high":17034,"low":16430,"close":16505,"volume":30407},{"date":"2024-12-26","open":16694,"high":16969,"low":16654,"close":16929,"volume":14909},{"date":"2024-12-27","open":17045,"high":17319,"low":16251,"close":17134,"volume":63723},{"date":"2024-12-30","open":16869,"high":17088,"low":16869,"close":17019,"volume":21704},{"date":"2025-01-02","open":16875,"high":16875,"low":16610,"close":16680,"volume":40458},{"date":"2025-01-03","open":16720,"high":16720,"low":16585,"close":16655,"volume":20032},{"date":"2025-01-06","open":17148,"high":17368,"low":17034,"close":17059,"volume":49798},{"date":"2025-01-07","open":17059,"high":17059,"low":16739,"close":16804,"volume":19481},{"date":"2025-01-08","open":16580,"high":16715,"low":16580,"close":16650,"volume":19909},{"date":"2025-01-09","open":16654,"high":17039,"low":16654,"close":16844,"volume":30934},{"date":"2025-01-10","open":16844,"high":16939,"low":16789,"close":16929,"volume":6505},{"date":"2025-01-13","open":16910,"high":16910,"low":16710,"close":16725,"volume":18221},{"date":"2025-01-14","open":16725,"high":16730,"low":16605,"close":16650,"volume":14629},{"date":"2025-01-15","open":16784,"high":16934,"low":16784,"close":16844,"volume":58095},{"date":"2025-01-16","open":17188,"high":17188,"low":16909,"close":16984,"volume":26447},{"date":"2025-01-17","open":17015,"high":17214,"low":17015,"close":17204,"volume":18726},{"date":"2025-01-20","open":17204,"high":17339,"low":17099,"close":17144,"volume":21976},{"date":"2025-01-21","open":17104,"high":17169,"low":17025,"close":17144,"volume":47358},{"date":"2025-01-22","open":17459,"high":17863,"low":17379,"close":17863,"volume":127992},{"date":"2025-01-23","open":17803,"high":17888,"low":17599,"close":17753,"volume":95635},{"date":"2025-01-24","open":17883,"high":17913,"low":17788,"close":17813,"volume":46054},{"date":"2025-01-31","open":17473,"high":17603,"low":17278,"close":17568,"volume":50948},{"date":"2025-02-03","open":17568,"high":17952,"low":16974,"close":17418,"volume":79907},{"date":"2025-02-04","open":17424,"high":17623,"low":17424,"close":17618,"volume":79595},{"date":"2025-02-05","open":17642,"high":17642,"low":17383,"close":17388,"volume":25966},{"date":"2025-02-06","open":17443,"high":17528,"low":17428,"close":17508,"volume":19537},{"date":"2025-02-07","open":17359,"high":17359,"low":17194,"close":17269,"volume":27592},{"date":"2025-02-10","open":17249,"high":17309,"low":17194,"close":17194,"volume":46103},{"date":"2025-02-11","open":17867,"high":17867,"low":17243,"close":17468,"volume":59500},{"date":"2025-02-12","open":17383,"high":17393,"low":17253,"close":17388,"volume":33186},{"date":"2025-02-13","open":17149,"high":17154,"low":17030,"close":17064,"volume":32201},{"date":"2025-02-14","open":16844,"high":16879,"low":16759,"close":16859,"volume":77915},{"date":"2025-02-17","open":16715,"high":16735,"low":16575,"close":16655,"volume":43125},{"date":"2025-02-18","open":16730,"high":16755,"low":16650,"close":16740,"volume":28532},{"date":"2025-02-19","open":16799,"high":16899,"low":16799,"close":16854,"volume":31458},{"date":"2025-02-20","open":16755,"high":16755,"low":16605,"close":16650,"volume":24611},{"date":"2025-02-21","open":16549,"high":16549,"low":16430,"close":16450,"volume":23876},{"date":"2025-02-24","open":16100,"high":16125,"low":15871,"close":15906,"volume":25334},{"date":"2025-02-25","open":15771,"high":15886,"low":15766,"close":15791,"volume":30554},{"date":"2025-02-26","open":15766,"high":15921,"low":15766,"close":15911,"volume":16163},{"date":"2025-02-27","open":16000,"high":16245,"low":16000,"close":16240,"volume":15879},{"date":"2025-02-28","open":16145,"high":16335,"low":16145,"close":16330,"volume":23338},{"date":"2025-03-04","open":16251,"high":16391,"low":16201,"close":16206,"volume":13690},{"date":"2025-03-05","open":15981,"high":16066,"low":15877,"close":16026,"volume":12480},{"date":"2025-03-06","open":16330,"high":16330,"low":16155,"close":16270,"volume":49129},{"date":"2025-03-07","open":16045,"high":16045,"low":15801,"close":15896,"volume":19328},{"date":"2025-03-10","open":16045,"high":16045,"low":15861,"close":15921,"volume":19843},{"date":"2025-03-11","open":15597,"high":15797,"low":15552,"close":15612,"volume":25936},{"date":"2025-03-12","open":15616,"high":15781,"low":15616,"close":15691,"volume":4366},{"date":"2025-03-13","open":15926,"high":15946,"low":15811,"close":15816,"volume":6564},{"date":"2025-03-14","open":15851,"high":15876,"low":15751,"close":15781,"volume":3199},{"date":"2025-03-17","open":15996,"high":16126,"low":15976,"close":16016,"volume":8318},{"date":"2025-03-18","open":16220,"high":16355,"low":16160,"close":16355,"volume":23940},{"date":"2025-03-19","open":16256,"high":16256,"low":16151,"close":16201,"volume":2714},{"date":"2025-03-20","open":16525,"high":16645,"low":16525,"close":16575,"volume":9366},{"date":"2025-03-21","open":16609,"high":16609,"low":16460,"close":16495,"volume":23898},{"date":"2025-03-24","open":16495,"high":16514,"low":16365,"close":16490,"volume":17613},{"date":"2025-03-25","open":16954,"high":16969,"low":16919,"close":16964,"volume":10929},{"date":"2025-03-26","open":17000,"high":17119,"low":17000,"close":17064,"volume":20681},{"date":"2025-03-27","open":16705,"high":16860,"low":16670,"close":16670,"volume":10353},{"date":"2025-03-28","open":16670,"high":16690,"low":16555,"close":16590,"volume":10023},{"date":"2025-03-31","open":16331,"high":16381,"low":16196,"close":16226,"volume":10195},{"date":"2025-04-01","open":16181,"high":16351,"low":16151,"close":16151,"volume":5996},{"date":"2025-04-02","open":16251,"high":16366,"low":16166,"close":16176,"volume":28196},{"date":"2025-04-03","open":16151,"high":16530,"low":15777,"close":16071,"volume":11975},{"date":"2025-04-04","open":15752,"high":15777,"low":15358,"close":15422,"volume":8580},{"date":"2025-04-07","open":15182,"high":15187,"low":13595,"close":13625,"volume":26521},{"date":"2025-04-08","open":14793,"high":15471,"low":13824,"close":14743,"volume":11478},{"date":"2025-04-09","open":15127,"high":15127,"low":14733,"close":14858,"volume":11141},{"date":"2025-04-10","open":16201,"high":16206,"low":15897,"close":16061,"volume":7282},{"date":"2025-04-11","open":15990,"high":15990,"low":15616,"close":15701,"volume":4602},{"date":"2025-04-14","open":17454,"high":17454,"low":15712,"close":15971,"volume":5364},{"date":"2025-04-15","open":16006,"high":16046,"low":15887,"close":16001,"volume":1476},{"date":"2025-04-16","open":16480,"high":16480,"low":15741,"close":15756,"volume":4808},{"date":"2025-04-17","open":15651,"high":15931,"low":15651,"close":15866,"volume":3470},{"date":"2025-04-18","open":15866,"high":15951,"low":15831,"close":15916,"volume":2246},{"date":"2025-04-21","open":15916,"high":15936,"low":15766,"close":15876,"volume":7119},{"date":"2025-04-22","open":15877,"high":15877,"low":15442,"close":15487,"volume":16986},{"date":"2025-04-23","open":15806,"high":16045,"low":15806,"close":15821,"volume":7353},{"date":"2025-04-24","open":15971,"high":16246,"low":15947,"close":16016,"volume":7201},{"date":"2025-04-25","open":16471,"high":16710,"low":16456,"close":16575,"volume":23503},{"date":"2025-04-28","open":16755,"high":16755,"low":16570,"close":16665,"volume":5314},{"date":"2025-04-29","open":16735,"high":16845,"low":16730,"close":16770,"volume":5604},{"date":"2025-04-30","open":16880,"high":16880,"low":16620,"close":16665,"volume":7408},{"date":"2025-05-02","open":16915,"high":17154,"low":16770,"close":16770,"volume":11885},{"date":"2025-05-07","open":16819,"high":16904,"low":16674,"close":16874,"volume":7682},{"date":"2025-05-08","open":16874,"high":16959,"low":16749,"close":16959,"volume":7951},{"date":"2025-05-09","open":17104,"high":17299,"low":17089,"close":17109,"volume":29290},{"date":"2025-05-12","open":17448,"high":17448,"low":17178,"close":17383,"volume":13071},{"date":"2025-05-13","open":17383,"high":17418,"low":17308,"close":17383,"volume":12146},{"date":"2025-05-14","open":17519,"high":17773,"low":17489,"close":17773,"volume":200654},{"date":"2025-05-15","open":17777,"high":17837,"low":17483,"close":17483,"volume":12597},{"date":"2025-05-16","open":17813,"high":17958,"low":17763,"close":17763,"volume":17059},{"date":"2025-05-19","open":17988,"high":18118,"low":17534,"close":17773,"volume":50294},{"date":"2025-05-20","open":17782,"high":18082,"low":17782,"close":17912,"volume":6255},{"date":"2025-05-21","open":17912,"high":18047,"low":17802,"close":17912,"volume":12017},{"date":"2025-05-22","open":17912,"high":17912,"low":17253,"close":17498,"volume":9386},{"date":"2025-05-23","open":17608,"high":17608,"low":17378,"close":17423,"volume":13695},{"date":"2025-05-26","open":17443,"high":17747,"low":17408,"close":17583,"volume":19146},{"date":"2025-05-27","open":17968,"high":17978,"low":17574,"close":17658,"volume":6971},{"date":"2025-05-28","open":18117,"high":18152,"low":18047,"close":18092,"volume":31612},{"date":"2025-05-29","open":18192,"high":18447,"low":18192,"close":18247,"volume":79478},{"date":"2025-05-30","open":18216,"high":18216,"low":17837,"close":18002,"volume":14327},{"date":"2025-06-02","open":18002,"high":18142,"low":17907,"close":17962,"volume":25890},{"date":"2025-06-04","open":18222,"high":18442,"low":18222,"close":18302,"volume":11844},{"date":"2025-06-05","open":18446,"high":18446,"low":18082,"close":18112,"volume":24607},{"date":"2025-06-09","open":18262,"high":18537,"low":18262,"close":18432,"volume":40703},{"date":"2025-06-10","open":18557,"high":18821,"low":18512,"close":18791,"volume":37260},{"date":"2025-06-11","open":18477,"high":18512,"low":18332,"close":18432,"volume":30477},{"date":"2025-06-12","open":18702,"high":18702,"low":18302,"close":18417,"volume":12443},{"date":"2025-06-13","open":18366,"high":18566,"low":18092,"close":18566,"volume":45563},{"date":"2025-06-16","open":18766,"high":18766,"low":18292,"close":18437,"volume":40759},{"date":"2025-06-17","open":18078,"high":18387,"low":18078,"close":18372,"volume":15771},{"date":"2025-06-18","open":18760,"high":18760,"low":18566,"close":18586,"volume":69127},{"date":"2025-06-19","open":18581,"high":18735,"low":18486,"close":18656,"volume":11210},{"date":"2025-06-20","open":18686,"high":18686,"low":18476,"close":18501,"volume":9826},{"date":"2025-06-23","open":18502,"high":18891,"low":18487,"close":18836,"volume":37091},{"date":"2025-06-24","open":18836,"high":18836,"low":18467,"close":18761,"volume":41993},{"date":"2025-06-25","open":18472,"high":18746,"low":18472,"close":18731,"volume":26109},{"date":"2025-06-26","open":18726,"high":18816,"low":18612,"close":18781,"volume":9751},{"date":"2025-06-27","open":19156,"high":19330,"low":18966,"close":19285,"volume":29969},{"date":"2025-06-30","open":19360,"high":19590,"low":19360,"close":19430,"volume":52866},{"date":"2025-07-01","open":19549,"high":19599,"low":19439,"close":19559,"volume":23127},{"date":"2025-07-02","open":19190,"high":19205,"low":19055,"close":19195,"volume":22676},{"date":"2025-07-03","open":19195,"high":19220,"low":19095,"close":19220,"volume":12972},{"date":"2025-07-04","open":19330,"high":19585,"low":19330,"close":19475,"volume":21598},{"date":"2025-07-07","open":19495,"high":19535,"low":19295,"close":19505,"volume":24247},{"date":"2025-07-08","open":19744,"high":19794,"low":19549,"close":19674,"volume":10331},{"date":"2025-07-09","open":19599,"high":19654,"low":19544,"close":19599,"volume":13732},{"date":"2025-07-10","open":19874,"high":19954,"low":19670,"close":19859,"volume":22895},{"date":"2025-07-11","open":19755,"high":19894,"low":19705,"close":19824,"volume":24233},{"date":"2025-07-14","open":19869,"high":20054,"low":19869,"close":20029,"volume":15948},{"date":"2025-07-15","open":20393,"high":20643,"low":20393,"close":20603,"volume":38819},{"date":"2025-07-16","open":20883,"high":20883,"low":20378,"close":20388,"volume":22527},{"date":"2025-07-17","open":20722,"high":20862,"low":20627,"close":20862,"volume":22749},{"date":"2025-07-18","open":21211,"high":21525,"low":21211,"close":21411,"volume":56352},{"date":"2025-07-21","open":21401,"high":21406,"low":21261,"close":21316,"volume":34294},{"date":"2025-07-22","open":21316,"high":21316,"low":20742,"close":20842,"volume":39166},{"date":"2025-07-23","open":20843,"high":20843,"low":20378,"close":20523,"volume":43541},{"date":"2025-07-24","open":20887,"high":21016,"low":20812,"close":20877,"volume":25285},{"date":"2025-07-25","open":20787,"high":20852,"low":20647,"close":20812,"volume":25415},{"date":"2025-07-28","open":20823,"high":21636,"low":20823,"close":21102,"volume":22566},{"date":"2025-07-29","open":21102,"high":21102,"low":20818,"close":21082,"volume":14287},{"date":"2025-07-30","open":20847,"high":20847,"low":20667,"close":20747,"volume":23317},{"date":"2025-07-31","open":20947,"high":21127,"low":20917,"close":21012,"volume":26899},{"date":"2025-08-01","open":20802,"high":20842,"low":20642,"close":20737,"volume":26194},{"date":"2025-08-04","open":20578,"high":20583,"low":20264,"close":20478,"volume":17923},{"date":"2025-08-05","open":20662,"high":20832,"low":20497,"close":20767,"volume":11620},{"date":"2025-08-06","open":21382,"high":21382,"low":20598,"close":20927,"volume":17172},{"date":"2025-08-07","open":21550,"high":21550,"low":20612,"close":20682,"volume":16195},{"date":"2025-08-08","open":20598,"high":20643,"low":20448,"close":20603,"volume":11499},{"date":"2025-08-11","open":20553,"high":20553,"low":20413,"close":20453,"volume":16516},{"date":"2025-08-12","open":20653,"high":20658,"low":20438,"close":20518,"volume":18776},{"date":"2025-08-13","open":20572,"high":20931,"low":20572,"close":20802,"volume":15978},{"date":"2025-08-14","open":20802,"high":20827,"low":20677,"close":20817,"volume":8373},{"date":"2025-08-18","open":20808,"high":20813,"low":20538,"close":20573,"volume":10209},{"date":"2025-08-19","open":20517,"high":20732,"low":20517,"close":20657,"volume":18499},{"date":"2025-08-20","open":20193,"high":20328,"low":20168,"close":20273,"volume":23650},{"date":"2025-08-21","open":20398,"high":20403,"low":20324,"close":20378,"volume":9981},{"date":"2025-08-22","open":20593,"high":20593,"low":20373,"close":20373,"volume":9507},{"date":"2025-08-25","open":20408,"high":20653,"low":20408,"close":20593,"volume":13490},{"date":"2025-08-26","open":20587,"high":20662,"low":20512,"close":20662,"volume":11339},{"date":"2025-08-27","open":21022,"high":21157,"low":21017,"close":21152,"volume":14609},{"date":"2025-08-28","open":21007,"high":21007,"low":20853,"close":20972,"volume":10216},{"date":"2025-08-29","open":20987,"high":21002,"low":20913,"close":21002,"volume":8756},{"date":"2025-09-01","open":20921,"high":20931,"low":20782,"close":20802,"volume":9630},{"date":"2025-09-02","open":20792,"high":20877,"low":20707,"close":20782,"volume":8536},{"date":"2025-09-03","open":20863,"high":20967,"low":20858,"close":20917,"volume":8693},{"date":"2025-09-04","open":20458,"high":20628,"low":20458,"close":20558,"volume":15057},{"date":"2025-09-05","open":20697,"high":20712,"low":20572,"close":20702,"volume":13981},{"date":"2025-09-08","open":20762,"high":20812,"low":20712,"close":20757,"volume":7930},{"date":"2025-09-09","open":20727,"high":20792,"low":20662,"close":20732,"volume":21978},{"date":"2025-09-10","open":20598,"high":20598,"low":20523,"close":20583,"volume":11056},{"date":"2025-09-11","open":20872,"high":20872,"low":20762,"close":20857,"volume":19192},{"date":"2025-09-12","open":20987,"high":21047,"low":20962,"close":20992,"volume":9832},{"date":"2025-09-15","open":21047,"high":21147,"low":21022,"close":21132,"volume":20093},{"date":"2025-09-16","open":21211,"high":21296,"low":21181,"close":21226,"volume":22464},{"date":"2025-09-17","open":21231,"high":21281,"low":21181,"close":21236,"volume":12246},{"date":"2025-09-18","open":21016,"high":21361,"low":21016,"close":21326,"volume":31418},{"date":"2025-09-19","open":21606,"high":21736,"low":21606,"close":21691,"volume":26165},{"date":"2025-09-22","open":21751,"high":21816,"low":21636,"close":21661,"volume":20621},{"date":"2025-09-23","open":21805,"high":21880,"low":21745,"close":21850,"volume":11544},{"date":"2025-09-24","open":21936,"high":22080,"low":21931,"close":22075,"volume":27494},{"date":"2025-09-25","open":21955,"high":21955,"low":21780,"close":21825,"volume":23248},{"date":"2025-09-26","open":21885,"high":22079,"low":21885,"close":22010,"volume":14759},{"date":"2025-09-29","open":22245,"high":22350,"low":22245,"close":22275,"volume":19866},{"date":"2025-09-30","open":22265,"high":22275,"low":22150,"close":22265,"volume":17009},{"date":"2025-10-01","open":22529,"high":22708,"low":22484,"close":22484,"volume":57192},{"date":"2025-10-02","open":22848,"high":22898,"low":22728,"close":22848,"volume":28818},{"date":"2025-10-10","open":23457,"high":24854,"low":23457,"close":23986,"volume":62003},{"date":"2025-10-13","open":23578,"high":23952,"low":23578,"close":23857,"volume":24609},{"date":"2025-10-14","open":23972,"high":24102,"low":23672,"close":23852,"volume":32266},{"date":"2025-10-15","open":24271,"high":24286,"low":23957,"close":24261,"volume":37930},{"date":"2025-10-16","open":23747,"high":23747,"low":23593,"close":23727,"volume":31485},{"date":"2025-10-17","open":23243,"high":23323,"low":23119,"close":23183,"volume":23870},{"date":"2025-10-20","open":23208,"high":23208,"low":22919,"close":23153,"volume":25415},{"date":"2025-10-21","open":23513,"high":23717,"low":23513,"close":23717,"volume":20436},{"date":"2025-10-22","open":23876,"high":23981,"low":23831,"close":23976,"volume":21280},{"date":"2025-10-23","open":23397,"high":23567,"low":23302,"close":23567,"volume":15277},{"date":"2025-10-24","open":24391,"high":24441,"low":24311,"close":24411,"volume":21139},{"date":"2025-10-27","open":24745,"high":24944,"low":24740,"close":24770,"volume":41579},{"date":"2025-10-28","open":24940,"high":24955,"low":24591,"close":24840,"volume":18561},{"date":"2025-10-29","open":24700,"high":24779,"low":24385,"close":24770,"volume":18225},{"date":"2025-10-30","open":24685,"high":24765,"low":24505,"close":24690,"volume":21775},{"date":"2025-10-31","open":24720,"high":24720,"low":24510,"close":24570,"volume":15995},{"date":"2025-11-03","open":24560,"high":24615,"low":24460,"close":24510,"volume":28871,"rsi_14":57.57,"sma_20":23871.35,"sma_60":21934.62,"sma_120":20480.36},{"date":"2025-11-04","open":25240,"high":25240,"low":24135,"close":24155,"volume":22481,"rsi_14":48.78,"sma_20":23965.9,"sma_60":21995.92,"sma_120":20540.33},{"date":"2025-11-05","open":24150,"high":24150,"low":23625,"close":24050,"volume":27961,"rsi_14":54.19,"sma_20":24044.2,"sma_60":22050.63,"sma_120":20598.17},{"date":"2025-11-06","open":24055,"high":24085,"low":23605,"close":23705,"volume":18903,"rsi_14":57.13,"sma_20":24087.05,"sma_60":22096.95,"sma_120":20650.86},{"date":"2025-11-07","open":23200,"high":23405,"low":23170,"close":23405,"volume":18127,"rsi_14":53.21,"sma_20":24058.0,"sma_60":22142.33,"sma_120":20701.04},{"date":"2025-11-10","open":23565,"high":23840,"low":23560,"close":23755,"volume":17367,"rsi_14":50.52,"sma_20":24052.95,"sma_60":22194.88,"sma_120":20750.9},{"date":"2025-11-11","open":24460,"high":24460,"low":23740,"close":23790,"volume":18627,"rsi_14":47.34,"sma_20":24049.9,"sma_60":22250.52,"sma_120":20803.46},{"date":"2025-11-12","open":23875,"high":23980,"low":23720,"close":23915,"volume":11049,"rsi_14":55.41,"sma_20":24032.65,"sma_60":22307.15,"sma_120":20854.73},{"date":"2025-11-13","open":23750,"high":23940,"low":23735,"close":23870,"volume":9002,"rsi_14":38.83,"sma_20":24039.85,"sma_60":22358.28,"sma_120":20905.55},{"date":"2025-11-14","open":23010,"high":23075,"low":22600,"close":22745,"volume":23735,"rsi_14":18.19,"sma_20":24018.0,"sma_60":22390.42,"sma_120":20945.83},{"date":"2025-11-17","open":22805,"high":23080,"low":22805,"close":23035,"volume":8289,"rsi_14":23.5,"sma_20":24012.15,"sma_60":22431.47,"sma_120":20988.52},{"date":"2025-11-18","open":23035,"high":23035,"low":22395,"close":22455,"volume":16515,"rsi_14":20.43,"sma_20":23949.1,"sma_60":22461.43,"sma_120":21029.83},{"date":"2025-11-19","open":22455,"high":22650,"low":22430,"close":22505,"volume":14562,"rsi_14":21.88,"sma_20":23875.55,"sma_60":22498.63,"sma_120":21072.17},{"date":"2025-11-20","open":22565,"high":22755,"low":22565,"close":22725,"volume":15390,"rsi_14":26.85,"sma_20":23833.45,"sma_60":22537.77,"sma_120":21115.03},{"date":"2025-11-21","open":22035,"high":22220,"low":22035,"close":22145,"volume":22673,"rsi_14":23.75,"sma_20":23720.2,"sma_60":22567.32,"sma_120":21152.42},{"date":"2025-11-24","open":22350,"high":22492,"low":22310,"close":22460,"volume":11378,"rsi_14":31.02,"sma_20":23604.7,"sma_60":22598.45,"sma_120":21188.83},{"date":"2025-11-25","open":22975,"high":24200,"low":22610,"close":22670,"volume":13421,"rsi_14":34.9,"sma_20":23496.25,"sma_60":22631.92,"sma_120":21225.69},{"date":"2025-11-26","open":22890,"high":23050,"low":22850,"close":23025,"volume":10014,"rsi_14":42.58,"sma_20":23409.0,"sma_60":22663.15,"sma_120":21267.55},{"date":"2025-11-27","open":23160,"high":23195,"low":23080,"close":23130,"volume":6530,"rsi_14":46.86,"sma_20":23331.0,"sma_60":22699.13,"sma_120":21310.62},{"date":"2025-11-28","open":23115,"high":23240,"low":23035,"close":23240,"volume":7056,"rsi_14":43.79,"sma_20":23264.5,"sma_60":22736.45,"sma_120":21351.78},{"date":"2025-12-01","open":23600,"high":23600,"low":23045,"close":23145,"volume":13128,"rsi_14":42.33,"sma_20":23196.25,"sma_60":22775.5,"sma_120":21393.72},{"date":"2025-12-02","open":22760,"high":22765,"low":22640,"close":22640,"volume":11464,"rsi_14":36.1,"sma_20":23120.5,"sma_60":22806.47,"sma_120":21428.79},{"date":"2025-12-03","open":22765,"high":22920,"low":22760,"close":22870,"volume":6896,"rsi_14":39.52,"sma_20":23061.5,"sma_60":22839.03,"sma_120":21462.79},{"date":"2025-12-04","open":22965,"high":23095,"low":22945,"close":23070,"volume":9904,"rsi_14":54.23,"sma_20":23029.75,"sma_60":22880.92,"sma_120":21501.45},{"date":"2025-12-05","open":23690,"high":23710,"low":23610,"close":23670,"volume":11598,"rsi_14":57.64,"sma_20":23043.0,"sma_60":22930.38,"sma_120":21545.23},{"date":"2025-12-08","open":23670,"high":23670,"low":23290,"close":23365,"volume":21255,"rsi_14":61.73,"sma_20":23023.5,"sma_60":22973.85,"sma_120":21585.22},{"date":"2025-12-09","open":23545,"high":23625,"low":23530,"close":23575,"volume":13859,"rsi_14":63.24,"sma_20":23012.75,"sma_60":23021.23,"sma_120":21628.05},{"date":"2025-12-10","open":23200,"high":23355,"low":23200,"close":23355,"volume":8174,"rsi_14":57.8,"sma_20":22984.75,"sma_60":23067.45,"sma_120":21669.58},{"date":"2025-12-11","open":23400,"high":23515,"low":23240,"close":23325,"volume":7460,"rsi_14":66.91,"sma_20":22957.5,"sma_60":23108.58,"sma_120":21709.08},{"date":"2025-12-12","open":24005,"high":24195,"low":24000,"close":24155,"volume":18362,"rsi_14":71.16,"sma_20":23028.0,"sma_60":23161.32,"sma_120":21754.9},{"date":"2025-12-15","open":24020,"high":24950,"low":23905,"close":23960,"volume":24104,"rsi_14":66.17,"sma_20":23074.25,"sma_60":23208.47,"sma_120":21800.39},{"date":"2025-12-16","open":23930,"high":23930,"low":23520,"close":23695,"volume":12799,"rsi_14":58.59,"sma_20":23136.25,"sma_60":23249.62,"sma_120":21840.89},{"date":"2025-12-17","open":23610,"high":23765,"low":23505,"close":23690,"volume":10107,"rsi_14":57.37,"sma_20":23195.5,"sma_60":23290.52,"sma_120":21881.97},{"date":"2025-12-18","open":23695,"high":23695,"low":23250,"close":23345,"volume":17350,"rsi_14":51.3,"sma_20":23226.5,"sma_60":23324.17,"sma_120":21920.43},{"date":"2025-12-19","open":23600,"high":23775,"low":23545,"close":23725,"volume":18198,"rsi_14":56.71,"sma_20":23305.5,"sma_60":23358.08,"sma_120":21961.64},{"date":"2025-12-22","open":24610,"high":24750,"low":24605,"close":24730,"volume":81982,"rsi_14":71.68,"sma_20":23419.0,"sma_60":23409.25,"sma_120":22007.03},{"date":"2025-12-23","open":25370,"high":25565,"low":25370,"close":25490,"volume":73450,"rsi_14":74.49,"sma_20":23560.0,"sma_60":23469.92,"sma_120":22057.53},{"date":"2025-12-24","open":25490,"high":25570,"low":24950,"close":24950,"volume":32923,"rsi_14":66.52,"sma_20":23656.25,"sma_60":23517.85,"sma_120":22102.46},{"date":"2025-12-26","open":25485,"high":25485,"low":24605,"close":24795,"volume":37840,"rsi_14":60.72,"sma_20":23739.5,"sma_60":23567.35,"sma_120":22149.12},{"date":"2025-12-29","open":24795,"high":24795,"low":24245,"close":24245,"volume":31018,"rsi_14":58.01,"sma_20":23789.75,"sma_60":23604.6,"sma_120":22191.0},{"date":"2025-12-30","open":24090,"high":24295,"low":24000,"close":24295,"volume":27918,"rsi_14":56.75,"sma_20":23847.25,"sma_60":23638.28,"sma_120":22231.17},{"date":"2026-01-02","open":23960,"high":24280,"low":23835,"close":24080,"volume":65332,"rsi_14":56.81,"sma_20":23919.25,"sma_60":23668.55,"sma_120":22269.31},{"date":"2026-01-05","open":24905,"high":25005,"low":24870,"close":24930,"volume":56573,"rsi_14":63.06,"sma_20":24022.25,"sma_60":23709.32,"sma_120":22313.11},{"date":"2026-01-06","open":25475,"high":25815,"low":25475,"close":25815,"volume":52595,"rsi_14":63.39,"sma_20":24159.5,"sma_60":23758.77,"sma_120":22364.91},{"date":"2026-01-07","open":26290,"high":26485,"low":26280,"close":26385,"volume":67173,"rsi_14":68.44,"sma_20":24295.25,"sma_60":23798.75,"sma_120":22419.3},{"date":"2026-01-08","open":26420,"high":26610,"low":26325,"close":26325,"volume":79979,"rsi_14":70.64,"sma_20":24443.25,"sma_60":23839.9,"sma_120":22473.48},{"date":"2026-01-09","open":26825,"high":27000,"low":26650,"close":26980,"volume":101118,"rsi_14":73.43,"sma_20":24613.5,"sma_60":23892.05,"sma_120":22531.42},{"date":"2026-01-12","open":27540,"high":28095,"low":27540,"close":28055,"volume":232840,"rsi_14":80.39,"sma_20":24848.5,"sma_60":23955.3,"sma_120":22593.53},{"date":"2026-01-13","open":28105,"high":28440,"low":28105,"close":28425,"volume":178222,"rsi_14":80.36,"sma_20":25103.5,"sma_60":24033.62,"sma_120":22660.51},{"date":"2026-01-14","open":28430,"high":28570,"low":28430,"close":28490,"volume":122815,"rsi_14":77.65,"sma_20":25320.25,"sma_60":24122.08,"sma_120":22724.08},{"date":"2026-01-15","open":28770,"high":28770,"low":28545,"close":28770,"volume":145922,"rsi_14":75.95,"sma_20":25560.75,"sma_60":24215.72,"sma_120":22785.4},{"date":"2026-01-16","open":28860,"high":29250,"low":28845,"close":29210,"volume":165448,"rsi_14":84.24,"sma_20":25836.5,"sma_60":24307.28,"sma_120":22851.18},{"date":"2026-01-19","open":29380,"high":29465,"low":28910,"close":29430,"volume":278654,"rsi_14":86.87,"sma_20":26123.5,"sma_60":24398.18,"sma_120":22922.75},{"date":"2026-01-20","open":29525,"high":29525,"low":29005,"close":29385,"volume":114045,"rsi_14":94.46,"sma_20":26425.5,"sma_60":24495.15,"sma_120":22996.61},{"date":"2026-01-21","open":28815,"high":28905,"low":28510,"close":28600,"volume":129327,"rsi_14":83.04,"sma_20":26669.25,"sma_60":24564.98,"sma_120":23060.97},{"date":"2026-01-22","open":28600,"high":29000,"low":28600,"close":28780,"volume":153447,"rsi_14":86.27,"sma_20":26871.75,"sma_60":24631.82,"sma_120":23127.37},{"date":"2026-01-23","open":28455,"high":28640,"low":28440,"close":28515,"volume":99717,"rsi_14":80.41,"sma_20":27023.0,"sma_60":24693.08,"sma_120":23189.15},{"date":"2026-01-26","open":27920,"high":27920,"low":27650,"close":27730,"volume":143100,"rsi_14":66.52,"sma_20":27162.0,"sma_60":24742.42,"sma_120":23244.56},{"date":"2026-01-27","open":27730,"high":27990,"low":27515,"close":27630,"volume":81282,"rsi_14":61.69,"sma_20":27303.75,"sma_60":24791.42,"sma_120":23301.92},{"date":"2026-01-28","open":27745,"high":27945,"low":27670,"close":27825,"volume":101098,"rsi_14":63.74,"sma_20":27482.75,"sma_60":24845.67,"sma_120":23358.7},{"date":"2026-01-29","open":27265,"high":27270,"low":27095,"close":27255,"volume":117090,"rsi_14":52.56,"sma_20":27630.75,"sma_60":24891.42,"sma_120":23413.02},{"date":"2026-01-30","open":27005,"high":27080,"low":26880,"close":27020,"volume":90695,"rsi_14":38.59,"sma_20":27777.75,"sma_60":24939.17,"sma_120":23467.54},{"date":"2026-02-02","open":27005,"high":27005,"low":26570,"close":26660,"volume":78753,"rsi_14":30.5,"sma_20":27864.25,"sma_60":24982.67,"sma_120":23516.65},{"date":"2026-02-03","open":26700,"high":26875,"low":26640,"close":26755,"volume":89980,"rsi_14":30.95,"sma_20":27911.25,"sma_60":25033.5,"sma_120":23565.22},{"date":"2026-02-04","open":27100,"high":27330,"low":27100,"close":27285,"volume":59712,"rsi_14":34.55,"sma_20":27956.25,"sma_60":25098.17,"sma_120":23620.25},{"date":"2026-02-05","open":26280,"high":26390,"low":26180,"close":26315,"volume":85163,"rsi_14":22.87,"sma_20":27955.75,"sma_60":25140.83,"sma_120":23667.86},{"date":"2026-02-06","open":25620,"high":25725,"low":25415,"close":25535,"volume":148764,"rsi_14":16.96,"sma_20":27883.5,"sma_60":25169.92,"sma_120":23710.22},{"date":"2026-02-09","open":27000,"high":27070,"low":26715,"close":26870,"volume":66069,"rsi_14":32.5,"sma_20":27824.25,"sma_60":25219.17,"sma_120":23763.16},{"date":"2026-02-10","open":26920,"high":27400,"low":26920,"close":27185,"volume":55156,"rsi_14":39.46,"sma_20":27762.25,"sma_60":25274.42,"sma_120":23816.35},{"date":"2026-02-11","open":27150,"high":27410,"low":26855,"close":26855,"volume":36132,"rsi_14":35.98,"sma_20":27680.5,"sma_60":25342.92,"sma_120":23866.67},{"date":"2026-02-12","open":26855,"high":26880,"low":26040,"close":26150,"volume":66730,"rsi_14":33.81,"sma_20":27549.5,"sma_60":25394.83,"sma_120":23913.15},{"date":"2026-02-13","open":26100,"high":26110,"low":25970,"close":26070,"volume":53877,"rsi_14":37.42,"sma_20":27392.5,"sma_60":25455.08,"sma_120":23958.26},{"date":"2026-02-19","open":26785,"high":27240,"low":26785,"close":27130,"volume":72631,"rsi_14":46.69,"sma_20":27277.5,"sma_60":25532.17,"sma_120":24015.4},{"date":"2026-02-20","open":27750,"high":27880,"low":27705,"close":27735,"volume":87232,"rsi_14":49.44,"sma_20":27195.0,"sma_60":25615.67,"sma_120":24076.72},{"date":"2026-02-23","open":27450,"high":27450,"low":27300,"close":27330,"volume":54111,"rsi_14":50.48,"sma_20":27131.5,"sma_60":25702.08,"sma_120":24134.7},{"date":"2026-02-24","open":27330,"high":27330,"low":27130,"close":27165,"volume":73071,"rsi_14":50.94,"sma_20":27050.75,"sma_60":25780.5,"sma_120":24189.47},{"date":"2026-02-25","open":27385,"high":27520,"low":27185,"close":27245,"volume":66944,"rsi_14":53.92,"sma_20":26987.25,"sma_60":25856.75,"sma_120":24244.33},{"date":"2026-02-26","open":27245,"high":27245,"low":26680,"close":26770,"volume":89801,"rsi_14":50.1,"sma_20":26939.25,"sma_60":25919.17,"sma_120":24291.16},{"date":"2026-02-27","open":27075,"high":27255,"low":27075,"close":27210,"volume":50558,"rsi_14":49.52,"sma_20":26918.25,"sma_60":25987.17,"sma_120":24343.15},{"date":"2026-03-03","open":28290,"high":28515,"low":28030,"close":28510,"volume":187757,"rsi_14":63.59,"sma_20":26952.5,"sma_60":26075.0,"sma_120":24405.72},{"date":"2026-03-04","open":28510,"high":28555,"low":27995,"close":27995,"volume":139113,"rsi_14":65.75,"sma_20":26989.5,"sma_60":26155.83,"sma_120":24465.67},{"date":"2026-03-05","open":28160,"high":28555,"low":28120,"close":28310,"volume":61553,"rsi_14":60.6,"sma_20":27054.0,"sma_60":26250.33,"sma_120":24528.4},{"date":"2026-03-06","open":27960,"high":27965,"low":27650,"close":27780,"volume":48261,"rsi_14":54.25,"sma_20":27110.0,"sma_60":26332.17,"sma_120":24585.6},{"date":"2026-03-09","open":28600,"high":28605,"low":27760,"close":28055,"volume":48235,"rsi_14":58.63,"sma_20":27175.0,"sma_60":26415.25,"sma_120":24648.08},{"date":"2026-03-10","open":28055,"high":28195,"low":27945,"close":28005,"volume":87434,"rsi_14":64.73,"sma_20":27211.0,"sma_60":26487.5,"sma_120":24708.94},{"date":"2026-03-11","open":27710,"high":27725,"low":27495,"close":27545,"volume":48859,"rsi_14":61.05,"sma_20":27272.5,"sma_60":26557.17,"sma_120":24765.51},{"date":"2026-03-12","open":27320,"high":27735,"low":27320,"close":27560,"volume":35356,"rsi_14":53.82,"sma_20":27373.75,"sma_60":26623.58,"sma_120":24822.41},{"date":"2026-03-13","open":27130,"high":27165,"low":26890,"close":27130,"volume":30824,"rsi_14":44.45,"sma_20":27386.75,"sma_60":26686.5,"sma_120":24876.97},{"date":"2026-03-16","open":27030,"high":27035,"low":26815,"close":26940,"volume":33517,"rsi_14":46.28,"sma_20":27374.5,"sma_60":26746.75,"sma_120":24927.67},{"date":"2026-03-17","open":27450,"high":27460,"low":27260,"close":27350,"volume":24575,"rsi_14":51.69,"sma_20":27399.25,"sma_60":26800.0,"sma_120":24980.66},{"date":"2026-03-18","open":27365,"high":27635,"low":27365,"close":27380,"volume":33310,"rsi_14":51.24,"sma_20":27460.75,"sma_60":26857.0,"sma_120":25032.73},{"date":"2026-03-19","open":27495,"high":28145,"low":27410,"close":27570,"volume":45758,"rsi_14":57.77,"sma_20":27535.75,"sma_60":26921.58,"sma_120":25085.6},{"date":"2026-03-20","open":27575,"high":28480,"low":27030,"close":27290,"volume":31349,"rsi_14":50.8,"sma_20":27543.75,"sma_60":26981.58,"sma_120":25136.05},{"date":"2026-03-23","open":27250,"high":27250,"low":26395,"close":26585,"volume":27745,"rsi_14":28.1,"sma_20":27486.25,"sma_60":27035.58,"sma_120":25179.88},{"date":"2026-03-24","open":27240,"high":27240,"low":26250,"close":26725,"volume":35660,"rsi_14":34.2,"sma_20":27456.0,"sma_60":27085.58,"sma_120":25221.83},{"date":"2026-03-25","open":26725,"high":26865,"low":26575,"close":26855,"volume":27289,"rsi_14":31.03,"sma_20":27440.5,"sma_60":27121.0,"sma_120":25265.12},{"date":"2026-03-26","open":27090,"high":27305,"low":27090,"close":27290,"volume":23177,"rsi_14":43.45,"sma_20":27442.75,"sma_60":27151.0,"sma_120":25310.46},{"date":"2026-03-27","open":26410,"high":26595,"low":26295,"close":26595,"volume":28161,"rsi_14":32.45,"sma_20":27434.0,"sma_60":27178.42,"sma_120":25348.13},{"date":"2026-03-30","open":25885,"high":25885,"low":25405,"close":25715,"volume":25080,"rsi_14":27.05,"sma_20":27359.25,"sma_60":27193.75,"sma_120":25380.55},{"date":"2026-03-31","open":25145,"high":25555,"low":24890,"close":25280,"volume":62118,"rsi_14":27.19,"sma_20":27197.75,"sma_60":27211.0,"sma_120":25407.8},{"date":"2026-04-01","open":25855,"high":26190,"low":25855,"close":25955,"volume":21147,"rsi_14":35.73,"sma_20":27095.75,"sma_60":27238.67,"sma_120":25438.47},{"date":"2026-04-02","open":26730,"high":26760,"low":26470,"close":26540,"volume":72731,"rsi_14":44.9,"sma_20":27007.25,"sma_60":27279.67,"sma_120":25474.11},{"date":"2026-04-03","open":26680,"high":26680,"low":26395,"close":26405,"volume":36812,"rsi_14":45.33,"sma_20":26938.5,"sma_60":27304.25,"sma_120":25506.78},{"date":"2026-04-06","open":26405,"high":26700,"low":26390,"close":26400,"volume":28610,"rsi_14":41.07,"sma_20":26855.75,"sma_60":27314.0,"sma_120":25536.38},{"date":"2026-04-07","open":26690,"high":27490,"low":26665,"close":26820,"volume":31057,"rsi_14":45.1,"sma_20":26796.5,"sma_60":27321.25,"sma_120":25560.0},{"date":"2026-04-08","open":26820,"high":27195,"low":26390,"close":26550,"volume":46305,"rsi_14":41.19,"sma_20":26746.75,"sma_60":27325.0,"sma_120":25582.45},{"date":"2026-04-09","open":26995,"high":27295,"low":26780,"close":27200,"volume":24138,"rsi_14":49.27,"sma_20":26728.75,"sma_60":27328.67,"sma_120":25610.36},{"date":"2026-04-10","open":27490,"high":27490,"low":26785,"close":26980,"volume":24677,"rsi_14":53.48,"sma_20":26721.25,"sma_60":27310.75,"sma_120":25633.03},{"date":"2026-04-13","open":26995,"high":27260,"low":26785,"close":26825,"volume":17839,"rsi_14":50.88,"sma_20":26715.5,"sma_60":27284.08,"sma_120":25658.85},{"date":"2026-04-14","open":27245,"high":27460,"low":27222,"close":27400,"volume":42686,"rsi_14":54.44,"sma_20":26718.0,"sma_60":27265.92,"sma_120":25694.0},{"date":"2026-04-15","open":27400,"high":27550,"low":27390,"close":27450,"volume":43229,"rsi_14":51.39,"sma_20":26721.5,"sma_60":27243.92,"sma_120":25729.82},{"date":"2026-04-16","open":27460,"high":27475,"low":27300,"close":27400,"volume":42445,"rsi_14":57.88,"sma_20":26713.0,"sma_60":27213.75,"sma_120":25760.52},{"date":"2026-04-17","open":27305,"high":27305,"low":27115,"close":27200,"volume":48679,"rsi_14":66.78,"sma_20":26708.5,"sma_60":27176.58,"sma_120":25787.38},{"date":"2026-04-20","open":27535,"high":27615,"low":27310,"close":27515,"volume":49785,"rsi_14":75.96,"sma_20":26755.0,"sma_60":27145.42,"sma_120":25820.28},{"date":"2026-04-21","open":27515,"high":27515,"low":27360,"close":27475,"volume":50865,"rsi_14":70.71,"sma_20":26792.5,"sma_60":27126.67,"sma_120":25845.83},{"date":"2026-04-22","open":26960,"high":27000,"low":26725,"close":26875,"volume":40229,"rsi_14":54.55,"sma_20":26793.5,"sma_60":27094.92,"sma_120":25863.37},{"date":"2026-04-23","open":26450,"high":26455,"low":26210,"close":26250,"volume":50649,"rsi_14":48.14,"sma_20":26741.5,"sma_60":27057.17,"sma_120":25875.12},{"date":"2026-04-24","open":26240,"high":26295,"low":26035,"close":26140,"volume":44995,"rsi_14":46.96,"sma_20":26718.75,"sma_60":27030.67,"sma_120":25886.54},{"date":"2026-04-27","open":25635,"high":25635,"low":25330,"close":25340,"volume":76112,"rsi_14":34.12,"sma_20":26700.0,"sma_60":26992.5,"sma_120":25891.96},{"date":"2026-04-28","open":25440,"high":25700,"low":25440,"close":25600,"volume":44645,"rsi_14":39.78,"sma_20":26716.0,"sma_60":26955.42,"sma_120":25900.54},{"date":"2026-04-29","open":25895,"high":25945,"low":25320,"close":25450,"volume":28294,"rsi_14":28.92,"sma_20":26690.75,"sma_60":26925.33,"sma_120":25908.38},{"date":"2026-04-30","open":25450,"high":25780,"low":24975,"close":24975,"volume":59939,"rsi_14":27.24,"sma_20":26612.5,"sma_60":26891.25,"sma_120":25915.21},{"date":"2026-05-04","open":25475,"high":25790,"low":25425,"close":25425,"volume":47388,"rsi_14":35.11,"sma_20":26563.5,"sma_60":26870.67,"sma_120":25926.67},{"date":"2026-05-06","open":25425,"high":25425,"low":25180,"close":25235,"volume":51089,"rsi_14":24.91,"sma_20":26505.25,"sma_60":26845.33,"sma_120":25939.42},{"date":"2026-05-07","open":25860,"high":26195,"low":25860,"close":26190,"volume":72833,"rsi_14":37.93,"sma_20":26473.75,"sma_60":26827.08,"sma_120":25962.62},{"date":"2026-05-08","open":25975,"high":26180,"low":25875,"close":26180,"volume":31155,"rsi_14":38.22,"sma_20":26455.25,"sma_60":26824.83,"sma_120":25982.83},{"date":"2026-05-11","open":26180,"high":26375,"low":26180,"close":26365,"volume":78767,"rsi_14":41.92,"sma_20":26413.5,"sma_60":26838.67,"sma_120":26004.29},{"date":"2026-05-12","open":26705,"high":27020,"low":26705,"close":26990,"volume":69817,"rsi_14":45.21,"sma_20":26414.0,"sma_60":26840.67,"sma_120":26029.92},{"date":"2026-05-13","open":26990,"high":27085,"low":26880,"close":26880,"volume":47737,"rsi_14":44.63,"sma_20":26416.75,"sma_60":26835.58,"sma_120":26055.0},{"date":"2026-05-14","open":27075,"high":27230,"low":27045,"close":27200,"volume":66533,"rsi_14":53.09,"sma_20":26406.75,"sma_60":26841.33,"sma_120":26092.12},{"date":"2026-05-15","open":27220,"high":27400,"low":27220,"close":27305,"volume":101974,"rsi_14":61.12,"sma_20":26399.5,"sma_60":26860.58,"sma_120":26127.71},{"date":"2026-05-18","open":26470,"high":26485,"low":26225,"close":26225,"volume":37195,"rsi_14":50.74,"sma_20":26340.75,"sma_60":26863.17,"sma_120":26159.12},{"date":"2026-05-19","open":26445,"high":26820,"low":26445,"close":26810,"volume":32465,"rsi_14":63.36,"sma_20":26321.25,"sma_60":26857.83,"sma_120":26195.0},{"date":"2026-05-20","open":26615,"high":26675,"low":26385,"close":26500,"volume":29486,"rsi_14":58.11,"sma_20":26270.5,"sma_60":26837.25,"sma_120":26226.46},{"date":"2026-05-21","open":26775,"high":27000,"low":26775,"close":26950,"volume":22042,"rsi_14":62.82,"sma_20":26244.25,"sma_60":26830.92,"sma_120":26266.5},{"date":"2026-05-22","open":27065,"high":27335,"low":27065,"close":27320,"volume":34630,"rsi_14":70.41,"sma_20":26266.5,"sma_60":26833.5,"sma_120":26307.0},{"date":"2026-05-26","open":27720,"high":27870,"low":27580,"close":27710,"volume":75928,"rsi_14":70.1,"sma_20":26339.5,"sma_60":26841.25,"sma_120":26349.0},{"date":"2026-05-27","open":27905,"high":28470,"low":26180,"close":27990,"volume":69519,"rsi_14":73.85,"sma_20":26432.0,"sma_60":26861.58,"sma_120":26390.38},{"date":"2026-05-28","open":28065,"high":28420,"low":27805,"close":28370,"volume":98166,"rsi_14":70.96,"sma_20":26583.5,"sma_60":26880.92,"sma_120":26434.04},{"date":"2026-05-29","open":29220,"high":29415,"low":28965,"close":29080,"volume":116229,"rsi_14":74.58,"sma_20":26757.5,"sma_60":26890.42,"sma_120":26482.71},{"date":"2026-06-01","open":29240,"high":29415,"low":28830,"close":29300,"volume":68968,"rsi_14":74.73,"sma_20":26950.0,"sma_60":26912.17,"sma_120":26534.0},{"date":"2026-06-02","open":29300,"high":29300,"low":28100,"close":28770,"volume":71797,"rsi_14":65.24,"sma_20":27139.75,"sma_60":26919.83,"sma_120":26585.08},{"date":"2026-06-04","open":28145,"high":28380,"low":28020,"close":28180,"volume":41481,"rsi_14":60.28,"sma_20":27277.5,"sma_60":26926.5,"sma_120":26629.33},{"date":"2026-06-05","open":28720,"high":29405,"low":28570,"close":29085,"volume":50922,"rsi_14":63.65,"sma_20":27470.0,"sma_60":26943.67,"sma_120":26679.46},{"date":"2026-06-08","open":26920,"high":28705,"low":26160,"close":28370,"volume":37363,"rsi_14":57.09,"sma_20":27579.0,"sma_60":26949.75,"sma_120":26718.62},{"date":"2026-06-09","open":28370,"high":28370,"low":27770,"close":27825,"volume":31536,"rsi_14":61.46,"sma_20":27661.25,"sma_60":26954.42,"sma_120":26755.79},{"date":"2026-06-10","open":28045,"high":28155,"low":27895,"close":28100,"volume":28547,"rsi_14":59.67,"sma_20":27748.0,"sma_60":26963.42,"sma_120":26793.5},{"date":"2026-06-11","open":27565,"high":27645,"low":27360,"close":27645,"volume":20926,"rsi_14":58.4,"sma_20":27780.75,"sma_60":26972.0,"sma_120":26829.25},{"date":"2026-06-12","open":29085,"high":29330,"low":29085,"close":29130,"volume":50387,"rsi_14":63.89,"sma_20":27893.25,"sma_60":27008.5,"sma_120":26877.62},{"date":"2026-06-15","open":29140,"high":29150,"low":28430,"close":28565,"volume":51891,"rsi_14":57.74,"sma_20":27961.5,"sma_60":27028.75,"sma_120":26914.38},{"date":"2026-06-16","open":28880,"high":28990,"low":28790,"close":28800,"volume":42728,"rsi_14":56.91,"sma_20":28036.25,"sma_60":27052.42,"sma_120":26954.71},{"date":"2026-06-17","open":28800,"high":28900,"low":28690,"close":28835,"volume":16483,"rsi_14":55.53,"sma_20":28166.75,"sma_60":27073.5,"sma_120":26997.54},{"date":"2026-06-18","open":29425,"high":29660,"low":29405,"close":29555,"volume":56460,"rsi_14":57.42,"sma_20":28304.0,"sma_60":27111.25,"sma_120":27046.42},{"date":"2026-06-19","open":29555,"high":29565,"low":29130,"close":29170,"volume":72533,"rsi_14":50.59,"sma_20":28437.5,"sma_60":27154.33,"sma_120":27094.96},{"date":"2026-06-22","open":29170,"high":29565,"low":29170,"close":29345,"volume":57132,"rsi_14":50.3,"sma_20":28557.25,"sma_60":27198.0,"sma_120":27141.79},{"date":"2026-06-23","open":29345,"high":29345,"low":28415,"close":28645,"volume":29535,"rsi_14":49.2,"sma_20":28623.5,"sma_60":27227.83,"sma_120":27174.42},{"date":"2026-06-24","open":28550,"high":28810,"low":28415,"close":28605,"volume":27829,"rsi_14":52.94,"sma_20":28668.25,"sma_60":27249.75,"sma_120":27200.38},{"date":"2026-06-25","open":28605,"high":29460,"low":28380,"close":28545,"volume":20500,"rsi_14":45.77,"sma_20":28696.0,"sma_60":27282.25,"sma_120":27230.33},{"date":"2026-06-26","open":28545,"high":28730,"low":28075,"close":28075,"volume":46653,"rsi_14":47.6,"sma_20":28681.25,"sma_60":27321.58,"sma_120":27257.67},{"date":"2026-06-29","open":28455,"high":28750,"low":28455,"close":28745,"volume":12382,"rsi_14":57.34,"sma_20":28664.5,"sma_60":27379.33,"sma_120":27295.17},{"date":"2026-06-30","open":28945,"high":29440,"low":28945,"close":29180,"volume":12350,"rsi_14":58.4,"sma_20":28658.5,"sma_60":27433.08,"sma_120":27335.88},{"date":"2026-07-01","open":29660,"high":30025,"low":29660,"close":29920,"volume":69107,"rsi_14":66.94,"sma_20":28716.0,"sma_60":27489.42,"sma_120":27384.54},{"date":"2026-07-02","open":29940,"high":30235,"low":29910,"close":30030,"volume":34708,"rsi_14":58.43,"sma_20":28808.5,"sma_60":27549.83,"sma_120":27427.04},{"date":"2026-07-03","open":30055,"high":30480,"low":30055,"close":30300,"volume":36920,"rsi_14":67.2,"sma_20":28869.25,"sma_60":27614.83,"sma_120":27464.42},{"date":"2026-07-06","open":30300,"high":30415,"low":30045,"close":30150,"volume":14234,"rsi_14":63.61,"sma_20":28958.25,"sma_60":27670.33,"sma_120":27495.79},{"date":"2026-07-07","open":30150,"high":30175,"low":29710,"close":29785,"volume":9120,"rsi_14":58.98,"sma_20":29056.25,"sma_60":27724.25,"sma_120":27524.62},{"date":"2026-07-08","open":28780,"high":28990,"low":28445,"close":28445,"volume":13231,"rsi_14":40.61,"sma_20":29073.5,"sma_60":27745.0,"sma_120":27536.83},{"date":"2026-07-09","open":28140,"high":28140,"low":27885,"close":28085,"volume":13306,"rsi_14":40.78,"sma_20":29095.5,"sma_60":27763.42,"sma_120":27537.08},{"date":"2026-07-10","open":28100,"high":28200,"low":27935,"close":27980,"volume":26703,"rsi_14":38.26,"sma_20":29038.0,"sma_60":27782.67,"sma_120":27533.38},{"date":"2026-07-13","open":27535,"high":27780,"low":27535,"close":27675,"volume":43795,"rsi_14":41.05,"sma_20":28993.5,"sma_60":27787.25,"sma_120":27526.58},{"date":"2026-07-14","open":26855,"high":27125,"low":26745,"close":26930,"volume":20356,"rsi_14":36.33,"sma_20":28900.0,"sma_60":27778.58,"sma_120":27511.25},{"date":"2026-07-15","open":26930,"high":27270,"low":26930,"close":27050,"volume":39406,"rsi_14":37.91,"sma_20":28810.75,"sma_60":27772.75,"sma_120":27493.25},{"date":"2026-07-16","open":26960,"high":27150,"low":26895,"close":26950,"volume":5930,"rsi_14":40.33,"sma_20":28680.5,"sma_60":27768.58,"sma_120":27472.58},{"date":"2026-07-20","open":26065,"high":26430,"low":26065,"close":26065,"volume":6595,"rsi_14":27.78,"sma_20":28525.25,"sma_60":27744.42,"sma_120":27444.92},{"date":"2026-07-21","open":26065,"high":26850,"low":26065,"close":26170,"volume":7118,"rsi_14":23.6,"sma_20":28366.5,"sma_60":27722.67,"sma_120":27424.67},{"date":"2026-07-22","open":26415,"high":26995,"low":26415,"close":26765,"volume":17037,"rsi_14":21.6,"sma_20":28272.5,"sma_60":27720.83,"sma_120":27407.88},{"date":"2026-07-23","open":26800,"high":27000,"low":26345,"close":26360,"volume":15024,"rsi_14":18.63,"sma_20":28160.25,"sma_60":27722.67,"sma_120":27389.92},{"date":"2026-07-24","open":26865,"high":27150,"low":26865,"close":26915,"volume":8136,"rsi_14":22.41,"sma_20":28078.75,"sma_60":27735.58,"sma_120":27383.12},{"date":"2026-07-27","open":26915,"high":26960,"low":26630,"close":26940,"volume":21115,"rsi_14":23.29,"sma_20":28022.0,"sma_60":27762.25,"sma_120":27377.38},{"date":"2026-07-28","open":27020,"high":27830,"low":27020,"close":27160,"volume":9658,"rsi_14":27.62,"sma_20":27942.75,"sma_60":27788.25,"sma_120":27371.83},{"date":"2026-07-29","open":26640,"high":27160,"low":26620,"close":26830,"volume":23042,"rsi_14":33.37,"sma_20":27825.25,"sma_60":27811.25,"sma_120":27368.29},{"date":"2026-07-30","open":26830,"high":26830,"low":25145,"close":25145,"volume":8389,"rsi_14":26.21,"sma_20":27586.5,"sma_60":27814.08,"sma_120":27352.67},{"date":"2026-07-31","open":25150,"high":26995,"low":25150,"close":25580,"volume":5598,"rsi_14":31.57,"sma_20":27364.0,"sma_60":27816.67,"sma_120":27343.67},{"date":"2026-08-03","open":25670,"high":25965,"low":25670,"close":25850,"volume":23692,"rsi_14":35.91,"sma_20":27141.5,"sma_60":27826.92,"sma_120":27336.12},{"date":"2026-08-04","open":26565,"high":27360,"low":26565,"close":26795,"volume":2336,"rsi_14":48.99,"sma_20":26973.75,"sma_60":27837.0,"sma_120":27332.04},{"date":"2026-08-05","open":27100,"high":27515,"low":27100,"close":27400,"volume":3978,"rsi_14":52.44,"sma_20":26854.5,"sma_60":27857.33,"sma_120":27341.08},{"date":"2026-08-06","open":27235,"high":27485,"low":27235,"close":27420,"volume":2364,"rsi_14":53.32,"sma_20":26803.25,"sma_60":27874.92,"sma_120":27356.79},{"date":"2026-08-07","open":27450,"high":27585,"low":27360,"close":27420,"volume":2717,"rsi_14":60.94,"sma_20":26770.0,"sma_60":27882.08,"sma_120":27361.38},{"date":"2026-08-10","open":27455,"high":27785,"low":27455,"close":27785,"volume":3879,"rsi_14":62.51,"sma_20":26760.25,"sma_60":27897.17,"sma_120":27366.38},{"date":"2026-08-11","open":27785,"high":27955,"low":27785,"close":27900,"volume":3519,"rsi_14":59.5,"sma_20":26771.5,"sma_60":27908.83,"sma_120":27375.08},{"date":"2026-08-12","open":28095,"high":28230,"low":28095,"close":28210,"volume":16076,"rsi_14":65.73,"sma_20":26835.5,"sma_60":27923.92,"sma_120":27392.25},{"date":"2026-08-13","open":28210,"high":28310,"low":28115,"close":28310,"volume":7178,"rsi_14":62.86,"sma_20":26898.5,"sma_60":27958.67,"sma_120":27410.92},{"date":"2026-08-14","open":28075,"high":28235,"low":28050,"close":28155,"volume":4476,"rsi_14":60.94,"sma_20":26958.75,"sma_60":27981.08,"sma_120":27419.46},{"date":"2026-08-18","open":28175,"high":28375,"low":28140,"close":28185,"volume":14135,"rsi_14":59.55,"sma_20":27064.75,"sma_60":28009.17,"sma_120":27423.21},{"date":"2026-08-19","open":28180,"high":28180,"low":27560,"close":27585,"volume":3380,"rsi_14":56.7,"sma_20":27135.5,"sma_60":28019.75,"sma_120":27425.33},{"date":"2026-08-20","open":29550,"high":29550,"low":26800,"close":26995,"volume":7164,"rsi_14":70.37,"sma_20":27147.0,"sma_60":28014.33,"sma_120":27423.92},{"date":"2026-08-21","open":25835,"high":25835,"low":25530,"close":25630,"volume":8798,"rsi_14":50.46,"sma_20":27110.5,"sma_60":27979.67,"sma_120":27410.46},{"date":"2026-08-24","open":25635,"high":25840,"low":25625,"close":25700,"volume":7407,"rsi_14":48.58,"sma_20":27049.75,"sma_60":27941.5,"sma_120":27401.54},{"date":"2026-08-25","open":25055,"high":25125,"low":24945,"close":25125,"volume":7769,"rsi_14":32.96,"sma_20":26959.0,"sma_60":27887.42,"sma_120":27384.17},{"date":"2026-08-26","open":25000,"high":25730,"low":25000,"close":25140,"volume":2334,"rsi_14":23.78,"sma_20":26858.0,"sma_60":27821.75,"sma_120":27356.08},{"date":"2026-08-27","open":25140,"high":25345,"low":25140,"close":25245,"volume":3158,"rsi_14":25.26,"sma_20":26778.75,"sma_60":27754.17,"sma_120":27333.17},{"date":"2026-08-28","open":25000,"high":25295,"low":25000,"close":25040,"volume":2494,"rsi_14":24.13,"sma_20":26773.5,"sma_60":27692.0,"sma_120":27305.92},{"date":"2026-08-31","open":24705,"high":25040,"low":24450,"close":24450,"volume":3526,"rsi_14":15.44,"sma_20":26717.0,"sma_60":27629.83,"sma_120":27278.17},{"date":"2026-09-01","open":24450,"high":24450,"low":24020,"close":24105,"volume":3919,"rsi_14":12.46,"sma_20":26629.75,"sma_60":27546.83,"sma_120":27245.25},{"date":"2026-09-02","open":23775,"high":23775,"low":23630,"close":23685,"volume":3742,"rsi_14":6.2,"sma_20":26474.25,"sma_60":27468.75,"sma_120":27209.25},{"date":"2026-09-03","open":23660,"high":23660,"low":23205,"close":23305,"volume":5388,"rsi_14":4.04,"sma_20":26269.5,"sma_60":27393.42,"sma_120":27173.92},{"date":"2026-09-04","open":23345,"high":23630,"low":23345,"close":23475,"volume":1842,"rsi_14":7.14,"sma_20":26072.25,"sma_60":27316.33,"sma_120":27139.88},{"date":"2026-09-07","open":23165,"high":23855,"low":23165,"close":23290,"volume":7112,"rsi_14":6.41,"sma_20":25865.75,"sma_60":27243.75,"sma_120":27107.88},{"date":"2026-09-08","open":23060,"high":23750,"low":23060,"close":23255,"volume":4464,"rsi_14":7.13,"sma_20":25639.25,"sma_60":27145.83,"sma_120":27077.17},{"date":"2026-09-09","open":22995,"high":23255,"low":22995,"close":23140,"volume":4802,"rsi_14":7.87,"sma_20":25401.25,"sma_60":27055.42,"sma_120":27042.08},{"date":"2026-09-10","open":23140,"high":23495,"low":22500,"close":22615,"volume":7315,"rsi_14":9.64,"sma_20":25121.5,"sma_60":26952.33,"sma_120":27002.38},{"date":"2026-09-11","open":22500,"high":23175,"low":22460,"close":22485,"volume":9488,"rsi_14":7.64,"sma_20":24830.25,"sma_60":26846.5,"sma_120":26960.0},{"date":"2026-09-14","open":22245,"high":22995,"low":22205,"close":22505,"volume":4168,"rsi_14":9.57,"sma_20":24547.75,"sma_60":26729.0,"sma_120":26920.12},{"date":"2026-09-15","open":22505,"high":23000,"low":22315,"close":22560,"volume":16554,"rsi_14":10.67,"sma_20":24266.5,"sma_60":26618.83,"sma_120":26886.58},{"date":"2026-09-16","open":22330,"high":22695,"low":22330,"close":22640,"volume":4910,"rsi_14":9.98,"sma_20":24019.25,"sma_60":26507.08,"sma_120":26852.54},{"date":"2026-09-17","open":22620,"high":23000,"low":22620,"close":22910,"volume":5789,"rsi_14":17.92,"sma_20":23815.0,"sma_60":26411.5,"sma_120":26819.67},{"date":"2026-09-18","open":22655,"high":22995,"low":22655,"close":22865,"volume":16254,"rsi_14":21.44,"sma_20":23676.75,"sma_60":26315.83,"sma_120":26782.79},{"date":"2026-09-21","open":24105,"high":24105,"low":22715,"close":22755,"volume":4312,"rsi_14":23.43,"sma_20":23529.5,"sma_60":26219.33,"sma_120":26750.79},{"date":"2026-09-22","open":22895,"high":23000,"low":22555,"close":22675,"volume":9523,"rsi_14":27.05,"sma_20":23407.0,"sma_60":26129.33,"sma_120":26725.46},{"date":"2026-09-23","open":22675,"high":22675,"low":22270,"close":22410,"volume":4701,"rsi_14":28.54,"sma_20":23270.5,"sma_60":26023.75,"sma_120":26701.54},{"date":"2026-09-28","open":22410,"high":22595,"low":22160,"close":22300,"volume":14396,"rsi_14":20.99,"sma_20":23123.25,"sma_60":25909.08,"sma_120":26671.08},{"date":"2026-09-29","open":21940,"high":21950,"low":21770,"close":21825,"volume":12147,"rsi_14":18.36,"sma_20":22962.5,"sma_60":25774.17,"sma_120":26631.79},{"date":"2026-09-30","open":21635,"high":22475,"low":21635,"close":21740,"volume":10408,"rsi_14":17.97,"sma_20":22827.0,"sma_60":25636.0,"sma_120":26592.92},{"date":"2026-10-01","open":21450,"high":21740,"low":21450,"close":21570,"volume":3190,"rsi_14":17.56,"sma_20":22700.25,"sma_60":25490.5,"sma_120":26552.67},{"date":"2026-10-02","open":21575,"high":21790,"low":21575,"close":21600,"volume":15617,"rsi_14":23.64,"sma_20":22596.0,"sma_60":25348.0,"sma_120":26509.17},{"date":"2026-10-06","open":21190,"high":21600,"low":21190,"close":21380,"volume":6249,"rsi_14":22.58,"sma_20":22499.75,"sma_60":25207.92,"sma_120":26466.08},{"date":"2026-10-07","open":21450,"high":21570,"low":21450,"close":21490,"volume":3151,"rsi_14":25.89,"sma_20":22400.5,"sma_60":25092.0,"sma_120":26418.5},{"date":"2026-10-08","open":20905,"high":20905,"low":20790,"close":20835,"volume":4341,"rsi_14":18.11,"sma_20":22277.75,"sma_60":24971.17,"sma_120":26367.29},{"date":"2026-10-12","open":21050,"high":21160,"low":20970,"close":21005,"volume":4077,"rsi_14":20.75,"sma_20":22165.25,"sma_60":24854.92,"sma_120":26318.79},{"date":"2026-10-13","open":20980,"high":20980,"low":20735,"close":20890,"volume":7702,"rsi_14":11.74,"sma_20":22052.75,"sma_60":24741.83,"sma_120":26264.54},{"date":"2026-10-14","open":20550,"high":20695,"low":20530,"close":20635,"volume":2322,"rsi_14":10.88,"sma_20":21953.75,"sma_60":24636.92,"sma_120":26207.75},{"date":"2026-10-15","open":20225,"high":20545,"low":20225,"close":20425,"volume":16452,"rsi_14":10.51,"sma_20":21850.75,"sma_60":24526.5,"sma_120":26149.62},{"date":"2026-10-16","open":20470,"high":21080,"low":20470,"close":20735,"volume":3134,"rsi_14":19.5,"sma_20":21762.25,"sma_60":24422.92,"sma_120":26095.75},{"date":"2026-10-19","open":20670,"high":20750,"low":20550,"close":20680,"volume":18265,"rsi_14":20.88,"sma_20":21668.25,"sma_60":24333.17,"sma_120":26038.79},{"date":"2026-10-20","open":20385,"high":20760,"low":20380,"close":20460,"volume":1901,"rsi_14":20.13,"sma_20":21559.25,"sma_60":24238.0,"sma_120":25980.33},{"date":"2026-10-21","open":20370,"high":20420,"low":20275,"close":20320,"volume":2266,"rsi_14":22.59,"sma_20":21429.75,"sma_60":24130.58,"sma_120":25925.71},{"date":"2026-10-22","open":20105,"high":20460,"low":20105,"close":20335,"volume":5881,"rsi_14":23.74,"sma_20":21303.25,"sma_60":24030.17,"sma_120":25876.42},{"date":"2026-10-23","open":19895,"high":20165,"low":19745,"close":20025,"volume":6395,"rsi_14":22.56,"sma_20":21166.75,"sma_60":23915.33,"sma_120":25825.46}],"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":"WON 미국우주항공방산","phase":"above-fold","symbol_resolved":true}