{"status":"ok","report":{"price_analysis":{"current":30125.0,"change_1d":-0.2,"change_7d":-3.9,"change_30d":-22.1,"high_30d":40000.0,"low_30d":28950.0,"position_in_range":11.0,"support":30055.0,"resistance":38895.0},"summary":"마이티 다이나믹퀀트액티브(442260)은(는) 코스피 200를 추종하는 ETF입니다, 순자산 589억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2076.59)가 시그널선(-1474.90)을 하회합니다(데드크로스). 현재가가 SMA20(35154)과 SMA60(36122) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 27647~42660 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":17.054545454545448,"macd":-2076.5937840361003,"macd_signal":-1474.9002496626554,"sma_20":35153.5,"sma_60":36121.5,"bb_upper":42660.33961464477,"bb_lower":27646.660385355233,"atr_14":1490.2142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -9.00, 기관 순매수 491.00. 30일 누적: 외국인 -15.00, 기관 144.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-9.0,"institutional_flow":491.0,"data":[{"date":"2026-10-23","foreign_net":-1.0,"institution_net":11.0,"retail_net":-10.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-10-21","foreign_net":69.0,"institution_net":-92.0,"retail_net":23.0},{"date":"2026-10-20","foreign_net":-69.0,"institution_net":205.0,"retail_net":-136.0},{"date":"2026-10-19","foreign_net":-8.0,"institution_net":377.0,"retail_net":-369.0},{"date":"2026-10-16","foreign_net":80.0,"institution_net":-475.0,"retail_net":395.0},{"date":"2026-10-15","foreign_net":-8.0,"institution_net":0.0,"retail_net":8.0},{"date":"2026-10-14","foreign_net":-72.0,"institution_net":58.0,"retail_net":14.0},{"date":"2026-10-13","foreign_net":57.0,"institution_net":-35.0,"retail_net":-22.0},{"date":"2026-10-12","foreign_net":-48.0,"institution_net":31.0,"retail_net":17.0},{"date":"2026-10-08","foreign_net":3.0,"institution_net":-12.0,"retail_net":9.0},{"date":"2026-10-07","foreign_net":2.0,"institution_net":-17.0,"retail_net":15.0},{"date":"2026-10-06","foreign_net":64.0,"institution_net":-17.0,"retail_net":-47.0},{"date":"2026-10-02","foreign_net":-94.0,"institution_net":88.0,"retail_net":6.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":67.0,"retail_net":-67.0},{"date":"2026-09-30","foreign_net":54.0,"institution_net":-62.0,"retail_net":8.0},{"date":"2026-09-29","foreign_net":42.0,"institution_net":-48.0,"retail_net":6.0},{"date":"2026-09-28","foreign_net":-106.0,"institution_net":98.0,"retail_net":8.0},{"date":"2026-09-23","foreign_net":-3.0,"institution_net":4.0,"retail_net":-1.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":27.0,"retail_net":-27.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":76.0,"retail_net":-76.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":39.0,"retail_net":-39.0},{"date":"2026-09-16","foreign_net":-1.0,"institution_net":12.0,"retail_net":-11.0},{"date":"2026-09-15","foreign_net":95.0,"institution_net":-89.0,"retail_net":-6.0},{"date":"2026-09-14","foreign_net":-33.0,"institution_net":28.0,"retail_net":5.0},{"date":"2026-09-11","foreign_net":-6.0,"institution_net":-17.0,"retail_net":23.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-86.0,"retail_net":86.0},{"date":"2026-09-08","foreign_net":-32.0,"institution_net":-3.0,"retail_net":35.0}],"periods":{"d1":{"foreign_net":-1.0,"institution_net":11.0,"retail_net":-10.0},"d3":{"foreign_net":68.0,"institution_net":-91.0,"retail_net":23.0},"d7":{"foreign_net":63.0,"institution_net":16.0,"retail_net":-79.0},"d14":{"foreign_net":-25.0,"institution_net":112.0,"retail_net":-87.0},"d30":{"foreign_net":-15.0,"institution_net":144.0,"retail_net":-129.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"F","percentile":24,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":17.1,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-22.1,"unit":"%","percentile":24,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.0171,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.02,"summary":"배당수익률 1.02%","metrics":[{"name":"배당수익률","value":1.02,"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":"2026-10-23T22:54:46.626776+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"코스피 200","issuer":"DB자산운용","category":"","expense_ratio":0.295,"aum":58900000000.0,"aum_display":"589억","dividend_yield":null,"tracking_error":3.27,"holdings":[{"ticker":"005930","name":"삼성전자","weight":25.9},{"ticker":"000660","name":"SK하이닉스","weight":25.5},{"ticker":"0112X0","name":"마이티 200TR","weight":17.08},{"ticker":"402340","name":"SK스퀘어","weight":5.8},{"ticker":"034730","name":"SK","weight":2.07},{"ticker":"005380","name":"현대차","weight":1.93},{"ticker":"009150","name":"삼성전기","weight":1.63},{"ticker":"000270","name":"기아","weight":1.57},{"ticker":"105560","name":"KB금융","weight":1.06},{"ticker":"015760","name":"한국전력","weight":1.05}],"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":30125.0,"change_pct":-0.25,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-10-25","close":9315.6104},{"date":"2022-10-26","close":9376.373},{"date":"2022-10-27","close":9516.5996},{"date":"2022-10-28","close":9381.0488},{"date":"2022-10-31","close":9507.251},{"date":"2022-11-01","close":9642.8018},{"date":"2022-11-02","close":9624.1045},{"date":"2022-11-03","close":9600.7354},{"date":"2022-11-04","close":9614.7568},{"date":"2022-11-07","close":9731.6113},{"date":"2022-11-08","close":9829.7686},{"date":"2022-11-09","close":9946.623},{"date":"2022-11-10","close":9871.8359},{"date":"2022-11-11","close":10161.6338},{"date":"2022-11-14","close":10119.5674},{"date":"2022-11-15","close":10091.5225},{"date":"2022-11-16","close":10082.1729},{"date":"2022-11-17","close":9955.9717},{"date":"2022-11-18","close":9918.5771},{"date":"2022-11-21","close":9871.8359},{"date":"2022-11-22","close":9839.1162},{"date":"2022-11-23","close":9941.9482},{"date":"2022-11-24","close":10026.084},{"date":"2022-11-25","close":10002.7119},{"date":"2022-11-28","close":9853.1396},{"date":"2022-11-29","close":9974.667},{"date":"2022-11-30","close":10180.3311},{"date":"2022-12-01","close":10142.9375},{"date":"2022-12-02","close":9988.6914},{"date":"2022-12-05","close":9923.251},{"date":"2022-12-06","close":9806.3984},{"date":"2022-12-07","close":9759.6553},{"date":"2022-12-08","close":9717.5889},{"date":"2022-12-09","close":9834.4424},{"date":"2022-12-12","close":9792.375},{"date":"2022-12-13","close":9787.7002},{"date":"2022-12-14","close":9885.8594},{"date":"2022-12-15","close":9801.7236},{"date":"2022-12-16","close":9656.8252},{"date":"2022-12-19","close":9740.96},{"date":"2022-12-20","close":9610.083},{"date":"2022-12-21","close":9633.4531},{"date":"2022-12-22","close":9764.3301},{"date":"2022-12-23","close":9610.083},{"date":"2022-12-26","close":9633.4531},{"date":"2022-12-27","close":9652.1514},{"date":"2022-12-28","close":9619.4316},{"date":"2022-12-29","close":9455.835},{"date":"2023-01-02","close":9353.0039},{"date":"2023-01-03","close":9343.6553},{"date":"2023-01-04","close":9544.6445},{"date":"2023-01-05","close":9553.9922},{"date":"2023-01-06","close":9712.9141},{"date":"2023-01-09","close":9923.251},{"date":"2023-01-10","close":9974.667},{"date":"2023-01-11","close":10058.8027},{"date":"2023-01-12","close":10026.084},{"date":"2023-01-13","close":10105.5449},{"date":"2023-01-16","close":10142.9375},{"date":"2023-01-17","close":10128.915},{"date":"2023-01-18","close":10030.7578},{"date":"2023-01-19","close":10110.2188},{"date":"2023-01-20","close":10175.6572},{"date":"2023-01-25","close":10292.5107},{"date":"2023-01-26","close":10432.7354},{"date":"2023-01-27","close":10568.2871},{"date":"2023-01-30","close":10395.3438},{"date":"2023-01-31","close":10222.3984},{"date":"2023-02-01","close":10339.2529},{"date":"2023-02-02","close":10414.0391},{"date":"2023-02-03","close":10479.4785},{"date":"2023-02-06","close":10292.5107},{"date":"2023-02-07","close":10292.5107},{"date":"2023-02-08","close":10409.3643},{"date":"2023-02-09","close":10395.3438},{"date":"2023-02-10","close":10367.2979},{"date":"2023-02-13","close":10311.208},{"date":"2023-02-14","close":10343.9277},{"date":"2023-02-15","close":10189.6797},{"date":"2023-02-16","close":10400.0176},{"date":"2023-02-17","close":10292.5107},{"date":"2023-02-20","close":10343.9277},{"date":"2023-02-21","close":10376.6465},{"date":"2023-02-22","close":10213.0498},{"date":"2023-02-23","close":10315.8828},{"date":"2023-02-24","close":10231.7471},{"date":"2023-02-27","close":10082.1729},{"date":"2023-02-28","close":10161.6338},{"date":"2023-03-02","close":10194.3545},{"date":"2023-03-03","close":10217.7246},{"date":"2023-03-06","close":10325.2305},{"date":"2023-03-07","close":10362.623},{"date":"2023-03-08","close":10194.3545},{"date":"2023-03-09","close":10189.6797},{"date":"2023-03-10","close":10016.7354},{"date":"2023-03-13","close":10096.1963},{"date":"2023-03-14","close":9862.4873},{"date":"2023-03-15","close":9974.667},{"date":"2023-03-16","close":9904.5557},{"date":"2023-03-17","close":10030.7578},{"date":"2023-03-20","close":9979.3418},{"date":"2023-03-21","close":9998.0381},{"date":"2023-03-22","close":10096.1963},{"date":"2023-03-23","close":10133.5889},{"date":"2023-03-24","close":10147.6123},{"date":"2023-03-27","close":10082.1729},{"date":"2023-03-28","close":10203.7012},{"date":"2023-03-29","close":10241.0947},{"date":"2023-03-30","close":10339.2529},{"date":"2023-03-31","close":10516.8711},{"date":"2023-04-03","close":10456.1064},{"date":"2023-04-04","close":10479.4785},{"date":"2023-04-05","close":10521.5449},{"date":"2023-04-06","close":10446.7578},{"date":"2023-04-07","close":10572.9609},{"date":"2023-04-10","close":10643.0742},{"date":"2023-04-11","close":10773.9502},{"date":"2023-04-12","close":10820.6904},{"date":"2023-04-13","close":10872.1074},{"date":"2023-04-14","close":10909.5},{"date":"2023-04-17","close":10872.1074},{"date":"2023-04-18","close":10853.4111},{"date":"2023-04-19","close":10895.4785},{"date":"2023-04-20","close":10839.3887},{"date":"2023-04-21","close":10806.6699},{"date":"2023-04-24","close":10736.5566},{"date":"2023-04-25","close":10643.0742},{"date":"2023-04-26","close":10657.0957},{"date":"2023-04-27","close":10661.8369},{"date":"2023-04-28","close":10676.0586},{"date":"2023-05-02","close":10766.1318},{"date":"2023-05-03","close":10699.7617},{"date":"2023-05-04","close":10652.3555},{"date":"2023-05-08","close":10780.3545},{"date":"2023-05-09","close":10728.2061},{"date":"2023-05-10","close":10652.3555},{"date":"2023-05-11","close":10676.0586},{"date":"2023-05-12","close":10567.0225},{"date":"2023-05-15","close":10581.2451},{"date":"2023-05-16","close":10633.3936},{"date":"2023-05-17","close":10623.9111},{"date":"2023-05-18","close":10873.0},{"date":"2023-05-19","close":10922.5752},{"date":"2023-05-22","close":10988.9453},{"date":"2023-05-23","close":11007.9082},{"date":"2023-05-24","close":11107.0},{"date":"2023-05-25","close":10979.4629},{"date":"2023-05-26","close":10969.9824},{"date":"2023-05-30","close":11093.2402},{"date":"2023-05-31","close":11036.3516},{"date":"2023-06-01","close":11003.167},{"date":"2023-06-02","close":11126.4258},{"date":"2023-06-05","close":11197.5361},{"date":"2023-06-07","close":11140.6475},{"date":"2023-06-08","close":11121.6846},{"date":"2023-06-09","close":11235.4609},{"date":"2023-06-12","close":11159.6104},{"date":"2023-06-13","close":11254.4248},{"date":"2023-06-14","close":11207.0176},{"date":"2023-06-15","close":11178.5732},{"date":"2023-06-16","close":11221.2402},{"date":"2023-06-19","close":11183.3135},{"date":"2023-06-20","close":11240.2021},{"date":"2023-06-21","close":11116.9443},{"date":"2023-06-22","close":11188.0547},{"date":"2023-06-23","close":11074.2783},{"date":"2023-06-26","close":11121.6846},{"date":"2023-06-27","close":11112.2031},{"date":"2023-06-28","close":11083.7598},{"date":"2023-06-29","close":11022.1299},{"date":"2023-06-30","close":11083.7598},{"date":"2023-07-03","close":11352.0},{"date":"2023-07-04","close":11338.0},{"date":"2023-07-05","close":11203.0},{"date":"2023-07-06","close":11064.0},{"date":"2023-07-07","close":10804.0576},{"date":"2023-07-10","close":10789.835},{"date":"2023-07-11","close":11036.0},{"date":"2023-07-12","close":11122.0},{"date":"2023-07-13","close":11146.0},{"date":"2023-07-14","close":11249.6836},{"date":"2023-07-17","close":11211.7588},{"date":"2023-07-18","close":11237.0},{"date":"2023-07-19","close":11116.9443},{"date":"2023-07-20","close":11088.5},{"date":"2023-07-21","close":11088.5},{"date":"2023-07-24","close":11135.9072},{"date":"2023-07-25","close":11294.0},{"date":"2023-07-26","close":11041.0928},{"date":"2023-07-27","close":11237.0},{"date":"2023-07-28","close":11164.3516},{"date":"2023-07-31","close":11338.0},{"date":"2023-08-01","close":11529.0},{"date":"2023-08-02","close":11294.0},{"date":"2023-08-03","close":11093.2402},{"date":"2023-08-04","close":11112.2031},{"date":"2023-08-07","close":11060.0547},{"date":"2023-08-08","close":11003.167},{"date":"2023-08-09","close":11093.2402},{"date":"2023-08-10","close":11079.0186},{"date":"2023-08-11","close":11031.6113},{"date":"2023-08-14","close":10927.3164},{"date":"2023-08-16","close":10770.873},{"date":"2023-08-17","close":10732.9463},{"date":"2023-08-18","close":10709.2441},{"date":"2023-08-21","close":10723.4658},{"date":"2023-08-22","close":10680.7998},{"date":"2023-08-23","close":10728.2061},{"date":"2023-08-24","close":10860.9463},{"date":"2023-08-25","close":10751.9102},{"date":"2023-08-28","close":10846.7236},{"date":"2023-08-29","close":10879.9092},{"date":"2023-08-30","close":10903.6133},{"date":"2023-08-31","close":10927.3164},{"date":"2023-09-01","close":11017.3896},{"date":"2023-09-04","close":11121.6846},{"date":"2023-09-05","close":11097.9814},{"date":"2023-09-06","close":11031.6113},{"date":"2023-09-07","close":10998.4268},{"date":"2023-09-08","close":10988.9453},{"date":"2023-09-11","close":11102.7217},{"date":"2023-09-12","close":11003.167},{"date":"2023-09-13","close":11026.8711},{"date":"2023-09-14","close":11197.5361},{"date":"2023-09-15","close":11306.5713},{"date":"2023-09-18","close":11197.5361},{"date":"2023-09-19","close":11112.2031},{"date":"2023-09-20","close":11121.6846},{"date":"2023-09-21","close":10946.2783},{"date":"2023-09-22","close":10927.3164},{"date":"2023-09-25","close":10917.835},{"date":"2023-09-26","close":10794.5771},{"date":"2023-09-27","close":10813.5391},{"date":"2023-10-04","close":10590.7266},{"date":"2023-10-05","close":10557.541},{"date":"2023-10-06","close":10600.208},{"date":"2023-10-10","close":10567.0225},{"date":"2023-10-11","close":10770.873},{"date":"2023-10-12","close":10875.1689},{"date":"2023-10-13","close":10785.0947},{"date":"2023-10-16","close":10699.7617},{"date":"2023-10-17","close":10837.2432},{"date":"2023-10-18","close":10870.4277},{"date":"2023-10-19","close":10666.5771},{"date":"2023-10-20","close":10519.6152},{"date":"2023-10-23","close":10453.2461},{"date":"2023-10-24","close":10524.3564},{"date":"2023-10-25","close":10486.4307},{"date":"2023-10-26","close":10211.4707},{"date":"2023-10-27","close":10239.915},{"date":"2023-10-30","close":10292.0625},{"date":"2023-10-31","close":10187.7666},{"date":"2023-11-01","close":10273.0996},{"date":"2023-11-02","close":10491.1719},{"date":"2023-11-03","close":10590.7266},{"date":"2023-11-06","close":10969.9824},{"date":"2023-11-07","close":10870.4277},{"date":"2023-11-08","close":10785.0947},{"date":"2023-11-09","close":10832.502},{"date":"2023-11-10","close":10785.0947},{"date":"2023-11-13","close":10756.6504},{"date":"2023-11-14","close":10865.6865},{"date":"2023-11-15","close":11088.5},{"date":"2023-11-16","close":11126.4258},{"date":"2023-11-17","close":11060.0547},{"date":"2023-11-20","close":11140.6475},{"date":"2023-11-21","close":11188.0547},{"date":"2023-11-22","close":11202.2764},{"date":"2023-11-23","close":11197.5361},{"date":"2023-11-24","close":11154.8701},{"date":"2023-11-27","close":11159.6104},{"date":"2023-11-28","close":11249.6836},{"date":"2023-11-29","close":11207.0176},{"date":"2023-11-30","close":11311.3125},{"date":"2023-12-01","close":11164.3516},{"date":"2023-12-04","close":11202.2764},{"date":"2023-12-05","close":11126.4258},{"date":"2023-12-06","close":11164.3516},{"date":"2023-12-07","close":11121.6846},{"date":"2023-12-08","close":11254.4248},{"date":"2023-12-11","close":11297.0908},{"date":"2023-12-12","close":11353.9795},{"date":"2023-12-13","close":11259.165},{"date":"2023-12-14","close":11335.0166},{"date":"2023-12-15","close":11500.9414},{"date":"2023-12-18","close":11505.6816},{"date":"2023-12-19","close":11491.46},{"date":"2023-12-20","close":11737.9756},{"date":"2023-12-21","close":11643.1611},{"date":"2023-12-22","close":11728.4941},{"date":"2023-12-26","close":11761.6797},{"date":"2023-12-27","close":11865.9746},{"date":"2023-12-28","close":12046.1221},{"date":"2024-01-02","close":12107.751},{"date":"2024-01-03","close":11828.0498},{"date":"2024-01-04","close":11737.9756},{"date":"2024-01-05","close":11681.0879},{"date":"2024-01-08","close":11619.458},{"date":"2024-01-09","close":11534.126},{"date":"2024-01-10","close":11519.9033},{"date":"2024-01-11","close":11524.6445},{"date":"2024-01-12","close":11429.8301},{"date":"2024-01-15","close":11463.0156},{"date":"2024-01-16","close":11306.5713},{"date":"2024-01-17","close":11036.3516},{"date":"2024-01-18","close":11228.0},{"date":"2024-01-19","close":11278.1279},{"date":"2024-01-22","close":11273.3867},{"date":"2024-01-23","close":11335.0166},{"date":"2024-01-24","close":11287.6094},{"date":"2024-01-25","close":11311.3125},{"date":"2024-01-26","close":11330.2754},{"date":"2024-01-29","close":11472.4961},{"date":"2024-01-30","close":11472.4961},{"date":"2024-01-31","close":11415.6084},{"date":"2024-02-01","close":11614.7178},{"date":"2024-02-02","close":11951.3076},{"date":"2024-02-05","close":11818.5674},{"date":"2024-02-06","close":11747.458},{"date":"2024-02-07","close":11951.3076},{"date":"2024-02-08","close":11998.7148},{"date":"2024-02-13","close":12046.1221},{"date":"2024-02-14","close":11889.6787},{"date":"2024-02-15","close":11794.8652},{"date":"2024-02-16","close":11941.8262},{"date":"2024-02-19","close":12150.416},{"date":"2024-02-20","close":11998.7148},{"date":"2024-02-21","close":11956.0479},{"date":"2024-02-22","close":11993.9736},{"date":"2024-02-23","close":12065.084},{"date":"2024-02-26","close":11946.5664},{"date":"2024-02-27","close":11832.79},{"date":"2024-02-28","close":12027.1582},{"date":"2024-02-29","close":12046.1221},{"date":"2024-03-04","close":12193.083},{"date":"2024-03-05","close":12060.3428},{"date":"2024-03-06","close":12036.6396},{"date":"2024-03-07","close":12069.8242},{"date":"2024-03-08","close":12207.3047},{"date":"2024-03-11","close":12060.3428},{"date":"2024-03-12","close":12121.9727},{"date":"2024-03-13","close":12193.083},{"date":"2024-03-14","close":12330.5635},{"date":"2024-03-15","close":12103.0098},{"date":"2024-03-18","close":12164.6396},{"date":"2024-03-19","close":12036.6396},{"date":"2024-03-20","close":12221.5283},{"date":"2024-03-21","close":12562.8574},{"date":"2024-03-22","close":12524.9326},{"date":"2024-03-25","close":12449.0811},{"date":"2024-03-26","close":12610.2646},{"date":"2024-03-27","close":12605.5244},{"date":"2024-03-28","close":12629.2275},{"date":"2024-03-29","close":12671.8945},{"date":"2024-04-01","close":12681.375},{"date":"2024-04-02","close":12728.7822},{"date":"2024-04-03","close":12520.1914},{"date":"2024-04-04","close":12738.2637},{"date":"2024-04-05","close":12581.8213},{"date":"2024-04-08","close":12610.2646},{"date":"2024-04-09","close":12501.2285},{"date":"2024-04-11","close":12600.7832},{"date":"2024-04-12","close":12453.8213},{"date":"2024-04-15","close":12363.748},{"date":"2024-04-16","close":12112.4912},{"date":"2024-04-17","close":11989.2334},{"date":"2024-04-18","close":12155.1572},{"date":"2024-04-19","close":11941.8262},{"date":"2024-04-22","close":12117.2314},{"date":"2024-04-23","close":12084.0469},{"date":"2024-04-24","close":12335.3047},{"date":"2024-04-25","close":12112.4912},{"date":"2024-04-26","close":12264.1934},{"date":"2024-04-29","close":12394.8174},{"date":"2024-04-30","close":12423.8457},{"date":"2024-05-02","close":12404.4932},{"date":"2024-05-03","close":12360.9521},{"date":"2024-05-07","close":12660.9043},{"date":"2024-05-08","close":12689.9326},{"date":"2024-05-09","close":12544.7939},{"date":"2024-05-10","close":12622.2012},{"date":"2024-05-13","close":12598.0117},{"date":"2024-05-14","close":12636.7158},{"date":"2024-05-16","close":12796.3672},{"date":"2024-05-17","close":12660.9043},{"date":"2024-05-20","close":12747.9883},{"date":"2024-05-21","close":12685.0947},{"date":"2024-05-22","close":12714.1221},{"date":"2024-05-23","close":12699.6084},{"date":"2024-05-24","close":12481.9004},{"date":"2024-05-27","close":12660.9043},{"date":"2024-05-28","close":12656.0664},{"date":"2024-05-29","close":12433.5205},{"date":"2024-05-30","close":12288.3828},{"date":"2024-05-31","close":12225.4893},{"date":"2024-06-03","close":12462.5498},{"date":"2024-06-04","close":12351.2764},{"date":"2024-06-05","close":12481.9004},{"date":"2024-06-07","close":12641.5537},{"date":"2024-06-10","close":12501.2529},{"date":"2024-06-11","close":12530.2803},{"date":"2024-06-12","close":12651.2285},{"date":"2024-06-13","close":12791.5293},{"date":"2024-06-14","close":12820.5566},{"date":"2024-06-17","close":12757.6641},{"date":"2024-06-18","close":12897.9648},{"date":"2024-06-19","close":13081.8057},{"date":"2024-06-20","close":13168.8887},{"date":"2024-06-21","close":13014.0752},{"date":"2024-06-24","close":12917.3164},{"date":"2024-06-25","close":12989.8848},{"date":"2024-06-26","close":13105.9961},{"date":"2024-06-27","close":13105.9961},{"date":"2024-06-28","close":13168.8887},{"date":"2024-07-01","close":13188.2412},{"date":"2024-07-02","close":13052.7783},{"date":"2024-07-03","close":13130.1855},{"date":"2024-07-04","close":13241.459},{"date":"2024-07-05","close":13546.249},{"date":"2024-07-08","close":13512.3828},{"date":"2024-07-09","close":13560.7627},{"date":"2024-07-10","close":13541.4111},{"date":"2024-07-11","close":13667.1982},{"date":"2024-07-12","close":13459.166},{"date":"2024-07-15","close":13517.2217},{"date":"2024-07-16","close":13517.2217},{"date":"2024-07-17","close":13376.9209},{"date":"2024-07-18","close":13280.1621},{"date":"2024-07-19","close":13105.9961},{"date":"2024-07-22","close":12970.5332},{"date":"2024-07-23","close":12989.8848},{"date":"2024-07-24","close":12888.2881},{"date":"2024-07-25","close":12641.5537},{"date":"2024-07-26","close":12709.2842},{"date":"2024-07-29","close":12864.0986},{"date":"2024-07-30","close":12733.4736},{"date":"2024-07-31","close":12946.3438},{"date":"2024-08-01","close":12922.1543},{"date":"2024-08-02","close":12419.0078},{"date":"2024-08-05","close":11320.7939},{"date":"2024-08-06","close":11630.4219},{"date":"2024-08-07","close":11857.8057},{"date":"2024-08-08","close":11804.5879},{"date":"2024-08-09","close":11886.833},{"date":"2024-08-12","close":11998.1064},{"date":"2024-08-13","close":12094.8652},{"date":"2024-08-14","close":12210.9766},{"date":"2024-08-16","close":12491.5771},{"date":"2024-08-19","close":12356.1143},{"date":"2024-08-20","close":12472.2256},{"date":"2024-08-21","close":12467.3877},{"date":"2024-08-22","close":12515.7666},{"date":"2024-08-23","close":12491.5771},{"date":"2024-08-26","close":12462.5498},{"date":"2024-08-27","close":12553.0},{"date":"2024-08-28","close":12452.873},{"date":"2024-08-29","close":12298.0596},{"date":"2024-08-30","close":12380.3047},{"date":"2024-09-02","close":12389.9805},{"date":"2024-09-03","close":12278.707},{"date":"2024-09-04","close":11877.1582},{"date":"2024-09-05","close":11881.9951},{"date":"2024-09-06","close":11751.3701},{"date":"2024-09-09","close":11673.9639},{"date":"2024-09-10","close":11601.3945},{"date":"2024-09-11","close":11499.7979},{"date":"2024-09-12","close":11712.667},{"date":"2024-09-13","close":11756.209},{"date":"2024-09-19","close":11741.6953},{"date":"2024-09-20","close":11775.5605},{"date":"2024-09-23","close":11780.3994},{"date":"2024-09-24","close":11940.0508},{"date":"2024-09-25","close":11765.8848},{"date":"2024-09-26","close":12181.9482},{"date":"2024-09-27","close":12215.8145},{"date":"2024-09-30","close":11877.1582},{"date":"2024-10-02","close":11732.0195},{"date":"2024-10-04","close":11765.8848},{"date":"2024-10-07","close":11998.1064},{"date":"2024-10-08","close":11843.292},{"date":"2024-10-10","close":11881.9951},{"date":"2024-10-11","close":11881.9951},{"date":"2024-10-14","close":12002.9443},{"date":"2024-10-15","close":12065.8379},{"date":"2024-10-16","close":11940.0508},{"date":"2024-10-17","close":11973.916},{"date":"2024-10-18","close":11862.6436},{"date":"2024-10-21","close":11891.6709},{"date":"2024-10-22","close":11741.6953},{"date":"2024-10-23","close":11906.1855},{"date":"2024-10-24","close":11761.0469},{"date":"2024-10-25","close":11785.2373},{"date":"2024-10-28","close":11881.9951},{"date":"2024-10-29","close":11838.4541},{"date":"2024-10-30","close":11932.0},{"date":"2024-10-31","close":11717.5049},{"date":"2024-11-01","close":11586.8809},{"date":"2024-11-04","close":11736.8574},{"date":"2024-11-05","close":11844.0},{"date":"2024-11-06","close":11707.8291},{"date":"2024-11-07","close":11707.8291},{"date":"2024-11-08","close":11659.4502},{"date":"2024-11-11","close":11451.4189},{"date":"2024-11-12","close":11161.1416},{"date":"2024-11-13","close":10899.8926},{"date":"2024-11-14","close":10793.458},{"date":"2024-11-15","close":10933.7588},{"date":"2024-11-18","close":11170.8174},{"date":"2024-11-19","close":11180.4932},{"date":"2024-11-20","close":11209.5205},{"date":"2024-11-21","close":11257.9004},{"date":"2024-11-22","close":11340.1455},{"date":"2024-11-25","close":11480.4463},{"date":"2024-11-26","close":11475.6084},{"date":"2024-11-27","close":11364.3359},{"date":"2024-11-28","close":11306.2803},{"date":"2024-11-29","close":11146.6279},{"date":"2024-12-02","close":11127.2764},{"date":"2024-12-03","close":11335.3076},{"date":"2024-12-04","close":11161.1416},{"date":"2024-12-05","close":11093.4102},{"date":"2024-12-06","close":10962.7861},{"date":"2024-12-09","close":10716.0508},{"date":"2024-12-10","close":10938.5967},{"date":"2024-12-11","close":11088.5723},{"date":"2024-12-12","close":11325.6318},{"date":"2024-12-13","close":11325.6318},{"date":"2024-12-16","close":11277.2529},{"date":"2024-12-17","close":11161.1416},{"date":"2024-12-18","close":11335.3076},{"date":"2024-12-19","close":11088.5723},{"date":"2024-12-20","close":10948.2715},{"date":"2024-12-23","close":11136.9521},{"date":"2024-12-24","close":11165.9795},{"date":"2024-12-26","close":11132.1143},{"date":"2024-12-27","close":11059.5449},{"date":"2024-12-30","close":10986.9756},{"date":"2025-01-02","close":10962.7861},{"date":"2025-01-03","close":11185.332},{"date":"2025-01-06","close":11441.7432},{"date":"2025-01-07","close":11427.2285},{"date":"2025-01-08","close":11543.3389},{"date":"2025-01-09","close":11606.2324},{"date":"2025-01-10","close":11572.3672},{"date":"2025-01-13","close":11340.1455},{"date":"2025-01-14","close":11369.1729},{"date":"2025-01-15","close":11383.6875},{"date":"2025-01-16","close":11557.8535},{"date":"2025-01-17","close":11519.1494},{"date":"2025-01-20","close":11485.2842},{"date":"2025-01-21","close":11543.3389},{"date":"2025-01-22","close":11688.4775},{"date":"2025-01-23","close":11543.3389},{"date":"2025-01-24","close":11615.9092},{"date":"2025-01-31","close":11441.7432},{"date":"2025-02-03","close":11093.4102},{"date":"2025-02-04","close":11267.5762},{"date":"2025-02-05","close":11374.0107},{"date":"2025-02-06","close":11494.959},{"date":"2025-02-07","close":11398.2012},{"date":"2025-02-10","close":11407.877},{"date":"2025-02-11","close":11475.6084},{"date":"2025-02-12","close":11519.1494},{"date":"2025-02-13","close":11669.126},{"date":"2025-02-14","close":11732.0195},{"date":"2025-02-17","close":11780.3994},{"date":"2025-02-18","close":11911.0234},{"date":"2025-02-19","close":12090.0273},{"date":"2025-02-20","close":12022.2959},{"date":"2025-02-21","close":12017.458},{"date":"2025-02-24","close":11920.6992},{"date":"2025-02-25","close":11833.6162},{"date":"2025-02-26","close":11891.6709},{"date":"2025-02-27","close":11848.1299},{"date":"2025-02-28","close":11436.9043},{"date":"2025-03-04","close":11403.0391},{"date":"2025-03-05","close":11557.8535},{"date":"2025-03-06","close":11644.9365},{"date":"2025-03-07","close":11596.5566},{"date":"2025-03-10","close":11625.584},{"date":"2025-03-11","close":11451.4189},{"date":"2025-03-12","close":11722.3428},{"date":"2025-03-13","close":11911.0234},{"date":"2025-03-14","close":11741.6953},{"date":"2025-03-17","close":11978.7539},{"date":"2025-03-18","close":11978.7539},{"date":"2025-03-19","close":12056.1611},{"date":"2025-03-20","close":12128.7314},{"date":"2025-03-21","close":12177.1104},{"date":"2025-03-24","close":12123.8936},{"date":"2025-03-25","close":12060.999},{"date":"2025-03-26","close":12186.7861},{"date":"2025-03-27","close":12012.6201},{"date":"2025-03-28","close":11814.2646},{"date":"2025-03-31","close":11485.2842},{"date":"2025-04-01","close":11669.126},{"date":"2025-04-02","close":11615.9092},{"date":"2025-04-03","close":11480.4463},{"date":"2025-04-04","close":11330.4697},{"date":"2025-04-07","close":10687.0225},{"date":"2025-04-08","close":10711.2129},{"date":"2025-04-09","close":10537.0469},{"date":"2025-04-10","close":11253.0625},{"date":"2025-04-11","close":11117.5996},{"date":"2025-04-14","close":11253.0625},{"date":"2025-04-15","close":11364.3359},{"date":"2025-04-16","close":11209.5205},{"date":"2025-04-17","close":11306.2803},{"date":"2025-04-18","close":11378.8486},{"date":"2025-04-21","close":11412.7148},{"date":"2025-04-22","close":11412.7148},{"date":"2025-04-23","close":11567.5293},{"date":"2025-04-24","close":11572.3672},{"date":"2025-04-25","close":11698.1543},{"date":"2025-04-28","close":11717.5049},{"date":"2025-04-29","close":11796.7119},{"date":"2025-04-30","close":11781.8604},{"date":"2025-05-02","close":11781.8604},{"date":"2025-05-07","close":11930.3711},{"date":"2025-05-08","close":11920.4707},{"date":"2025-05-09","close":11930.3711},{"date":"2025-05-12","close":12113.5352},{"date":"2025-05-13","close":12153.1377},{"date":"2025-05-14","close":12306.5986},{"date":"2025-05-15","close":12232.3438},{"date":"2025-05-16","close":12331.3506},{"date":"2025-05-19","close":12153.1377},{"date":"2025-05-20","close":12217.4922},{"date":"2025-05-21","close":12301.6484},{"date":"2025-05-22","close":12113.5352},{"date":"2025-05-23","close":12177.8896},{"date":"2025-05-26","close":12400.6553},{"date":"2025-05-27","close":12400.6553},{"date":"2025-05-28","close":12554.1172},{"date":"2025-05-29","close":12826.3867},{"date":"2025-05-30","close":12648.1738},{"date":"2025-06-02","close":12707.5781},{"date":"2025-06-04","close":13083.8057},{"date":"2025-06-05","close":13281.8203},{"date":"2025-06-09","close":13474.8838},{"date":"2025-06-10","close":13583.792},{"date":"2025-06-11","close":13757.0547},{"date":"2025-06-12","close":13771.9062},{"date":"2025-06-13","close":13608.5439},{"date":"2025-06-16","close":13984.7715},{"date":"2025-06-17","close":14014.4736},{"date":"2025-06-18","close":14128.332},{"date":"2025-06-19","close":14182.7861},{"date":"2025-06-20","close":14356.0488},{"date":"2025-06-23","close":14296.6445},{"date":"2025-06-24","close":14781.7793},{"date":"2025-06-25","close":14885.7373},{"date":"2025-06-26","close":14786.7295},{"date":"2025-06-27","close":14722.375},{"date":"2025-06-30","close":14786.7295},{"date":"2025-07-01","close":14851.085},{"date":"2025-07-02","close":14732.2764},{"date":"2025-07-03","close":14955.042},{"date":"2025-07-04","close":14638.2188},{"date":"2025-07-07","close":14603.5664},{"date":"2025-07-08","close":14930.29},{"date":"2025-07-09","close":14999.5957},{"date":"2025-07-10","close":15187.709},{"date":"2025-07-11","close":15143.1562},{"date":"2025-07-14","close":15311.4688},{"date":"2025-07-15","close":15281.7656},{"date":"2025-07-16","close":15306.5176},{"date":"2025-07-17","close":15286.7168},{"date":"2025-07-18","close":15271.8652},{"date":"2025-07-21","close":15370.873},{"date":"2025-07-22","close":15128.3047},{"date":"2025-07-23","close":15212.4609},{"date":"2025-07-24","close":15162.957},{"date":"2025-07-25","close":15212.4609},{"date":"2025-07-28","close":15247.1133},{"date":"2025-07-29","close":15351.0713},{"date":"2025-07-30","close":15435.2275},{"date":"2025-07-31","close":15405.5254},{"date":"2025-08-01","close":14707.5244},{"date":"2025-08-04","close":14910.4893},{"date":"2025-08-05","close":15039.1982},{"date":"2025-08-06","close":15172.8584},{"date":"2025-08-07","close":15212.4609},{"date":"2025-08-08","close":15202.5605},{"date":"2025-08-11","close":15143.1562},{"date":"2025-08-12","close":15103.5527},{"date":"2025-08-13","close":15172.8584},{"date":"2025-08-14","close":15271.8652},{"date":"2025-08-18","close":14984.7441},{"date":"2025-08-19","close":14870.8857},{"date":"2025-08-20","close":14761.9785},{"date":"2025-08-21","close":14786.7295},{"date":"2025-08-22","close":14935.2412},{"date":"2025-08-25","close":15019.3965},{"date":"2025-08-26","close":14955.042},{"date":"2025-08-27","close":14989.6943},{"date":"2025-08-28","close":15108.5039},{"date":"2025-08-29","close":15059.0},{"date":"2025-09-01","close":14811.4814},{"date":"2025-09-02","close":14964.9434},{"date":"2025-09-03","close":15083.752},{"date":"2025-09-04","close":15153.0566},{"date":"2025-09-05","close":15162.957},{"date":"2025-09-08","close":15217.4111},{"date":"2025-09-09","close":15479.7803},{"date":"2025-09-10","close":15806.5049},{"date":"2025-09-11","close":15984.7178},{"date":"2025-09-12","close":16157.9805},{"date":"2025-09-15","close":16346.0938},{"date":"2025-09-16","close":16667.8672},{"date":"2025-09-17","close":16415.3984},{"date":"2025-09-18","close":16682.7188},{"date":"2025-09-19","close":16633.2148},{"date":"2025-09-22","close":16806.4766},{"date":"2025-09-23","close":16905.4844},{"date":"2025-09-24","close":16880.7324},{"date":"2025-09-25","close":16836.1797},{"date":"2025-09-26","close":16360.9453},{"date":"2025-09-29","close":16638.166},{"date":"2025-09-30","close":16618.3633},{"date":"2025-10-01","close":16727.2715},{"date":"2025-10-02","close":17286.6621},{"date":"2025-10-10","close":17657.9395},{"date":"2025-10-13","close":17440.123},{"date":"2025-10-14","close":17276.7617},{"date":"2025-10-15","close":17786.6484},{"date":"2025-10-16","close":18177.7285},{"date":"2025-10-17","close":18177.7285},{"date":"2025-10-20","close":18524.252},{"date":"2025-10-21","close":18519.3027},{"date":"2025-10-22","close":18771.7715},{"date":"2025-10-23","close":18425.2461},{"date":"2025-10-24","close":18974.7363},{"date":"2025-10-27","close":19464.8223},{"date":"2025-10-28","close":19251.957},{"date":"2025-10-29","close":19647.9844},{"date":"2025-10-30","close":19722.2402},{"date":"2025-10-31","close":19905.4043},{"date":"2025-11-03","close":20544.0},{"date":"2025-11-04","close":19954.9082},{"date":"2025-11-05","close":19341.0625},{"date":"2025-11-06","close":19529.1758},{"date":"2025-11-07","close":19118.2969},{"date":"2025-11-10","close":19732.1406},{"date":"2025-11-11","close":19949.957},{"date":"2025-11-12","close":20167.7734},{"date":"2025-11-13","close":20360.8379},{"date":"2025-11-14","close":19385.6152},{"date":"2025-11-17","close":19836.0996},{"date":"2025-11-18","close":19152.9492},{"date":"2025-11-19","close":19009.3887},{"date":"2025-11-20","close":19405.418},{"date":"2025-11-21","close":18598.5078},{"date":"2025-11-24","close":18628.2109},{"date":"2025-11-25","close":18771.7715},{"date":"2025-11-26","close":19217.3027},{"date":"2025-11-27","close":19405.418},{"date":"2025-11-28","close":19143.0488},{"date":"2025-12-01","close":19128.1973},{"date":"2025-12-02","close":19509.375},{"date":"2025-12-03","close":19717.291},{"date":"2025-12-04","close":19692.5391},{"date":"2025-12-05","close":20068.7656},{"date":"2025-12-08","close":20271.7305},{"date":"2025-12-09","close":20123.2188},{"date":"2025-12-10","close":20162.8223},{"date":"2025-12-11","close":20048.9648},{"date":"2025-12-12","close":20331.1348},{"date":"2025-12-15","close":19885.6016},{"date":"2025-12-16","close":19454.9199},{"date":"2025-12-17","close":19855.9004},{"date":"2025-12-18","close":19598.4805},{"date":"2025-12-19","close":19737.0918},{"date":"2025-12-22","close":20162.8223},{"date":"2025-12-23","close":20182.625},{"date":"2025-12-24","close":20232.127},{"date":"2025-12-26","close":20425.1914},{"date":"2025-12-29","close":20974.6816},{"date":"2025-12-30","close":21118.2422},{"date":"2026-01-02","close":21697.4355},{"date":"2026-01-05","close":22385.5352},{"date":"2026-01-06","close":22870.6699},{"date":"2026-01-07","close":22994.4297},{"date":"2026-01-08","close":22900.373},{"date":"2026-01-09","close":22954.8262},{"date":"2026-01-12","close":23232.0469},{"date":"2026-01-13","close":23583.5215},{"date":"2026-01-14","close":23781.5371},{"date":"2026-01-15","close":23999.3535},{"date":"2026-01-16","close":24415.1836},{"date":"2026-01-19","close":24608.248},{"date":"2026-01-20","close":24355.7793},{"date":"2026-01-21","close":24608.248},{"date":"2026-01-22","close":24865.666},{"date":"2026-01-23","close":25073.582},{"date":"2026-01-26","close":24771.6094},{"date":"2026-01-27","close":25662.6738},{"date":"2026-01-28","close":26157.7109},{"date":"2026-01-29","close":26236.916},{"date":"2026-01-30","close":26662.6465},{"date":"2026-02-02","close":25103.2832},{"date":"2026-02-03","close":27043.8242},{"date":"2026-02-04","close":27474.5059},{"date":"2026-02-05","close":26152.7598},{"date":"2026-02-06","close":25915.1426},{"date":"2026-02-09","close":26954.7188},{"date":"2026-02-10","close":27093.3281},{"date":"2026-02-11","close":27360.6484},{"date":"2026-02-12","close":28048.748},{"date":"2026-02-13","close":28172.5078},{"date":"2026-02-19","close":29058.623},{"date":"2026-02-20","close":29702.1699},{"date":"2026-02-23","close":29870.4824},{"date":"2026-02-24","close":30712.043},{"date":"2026-02-25","close":31202.1289},{"date":"2026-02-26","close":32598.1309},{"date":"2026-02-27","close":32311.0098},{"date":"2026-03-03","close":29924.9355},{"date":"2026-03-04","close":26128.0078},{"date":"2026-03-05","close":29152.6797},{"date":"2026-03-06","close":28910.1113},{"date":"2026-03-09","close":27088.3789},{"date":"2026-03-10","close":28469.5293},{"date":"2026-03-11","close":29162.5801},{"date":"2026-03-12","close":28647.7422},{"date":"2026-03-13","close":28365.5723},{"date":"2026-03-16","close":28890.3105},{"date":"2026-03-17","close":29266.5371},{"date":"2026-03-18","close":31117.9727},{"date":"2026-03-19","close":30063.5449},{"date":"2026-03-20","close":30286.3125},{"date":"2026-03-23","close":28113.1035},{"date":"2026-03-24","close":29103.1758},{"date":"2026-03-25","close":29523.957},{"date":"2026-03-26","close":28390.3242},{"date":"2026-03-27","close":28197.2598},{"date":"2026-03-30","close":27108.1797},{"date":"2026-03-31","close":25890.3906},{"date":"2026-04-01","close":28311.1172},{"date":"2026-04-02","close":26959.6699},{"date":"2026-04-03","close":27786.3789},{"date":"2026-04-06","close":28152.707},{"date":"2026-04-07","close":28632.8906},{"date":"2026-04-08","close":30895.207},{"date":"2026-04-09","close":30103.1484},{"date":"2026-04-10","close":30613.0352},{"date":"2026-04-13","close":30509.0781},{"date":"2026-04-14","close":31405.0938},{"date":"2026-04-15","close":32018.9395},{"date":"2026-04-16","close":32875.3516},{"date":"2026-04-17","close":32637.7344},{"date":"2026-04-20","close":32786.2461},{"date":"2026-04-21","close":33588.2031},{"date":"2026-04-22","close":33390.1875},{"date":"2026-04-23","close":34033.7344},{"date":"2026-04-24","close":33830.7695},{"date":"2026-04-27","close":34840.6445},{"date":"2026-04-28","close":34905.0},{"date":"2026-04-29","close":35025.0},{"date":"2026-04-30","close":34650.0},{"date":"2026-05-04","close":36710.0},{"date":"2026-05-06","close":39950.0},{"date":"2026-05-07","close":40460.0},{"date":"2026-05-08","close":40570.0},{"date":"2026-05-11","close":42610.0},{"date":"2026-05-12","close":42125.0},{"date":"2026-05-13","close":43120.0},{"date":"2026-05-14","close":43685.0},{"date":"2026-05-15","close":40980.0},{"date":"2026-05-18","close":41540.0},{"date":"2026-05-19","close":40005.0},{"date":"2026-05-20","close":39660.0},{"date":"2026-05-21","close":42965.0},{"date":"2026-05-22","close":43235.0},{"date":"2026-05-26","close":44285.0},{"date":"2026-05-27","close":45615.0},{"date":"2026-05-28","close":45380.0},{"date":"2026-05-29","close":47210.0},{"date":"2026-06-01","close":49320.0},{"date":"2026-06-02","close":49035.0},{"date":"2026-06-04","close":48235.0},{"date":"2026-06-05","close":45405.0},{"date":"2026-06-08","close":41740.0},{"date":"2026-06-09","close":45360.0},{"date":"2026-06-10","close":42815.0},{"date":"2026-06-11","close":43205.0},{"date":"2026-06-12","close":45310.0},{"date":"2026-06-15","close":47480.0},{"date":"2026-06-16","close":49010.0},{"date":"2026-06-17","close":49995.0},{"date":"2026-06-18","close":51610.0},{"date":"2026-06-19","close":51630.0},{"date":"2026-06-22","close":52330.0},{"date":"2026-06-23","close":46715.0},{"date":"2026-06-24","close":48605.0},{"date":"2026-06-25","close":51875.0},{"date":"2026-06-26","close":48600.0},{"date":"2026-06-29","close":48045.0},{"date":"2026-06-30","close":48885.0},{"date":"2026-07-01","close":47105.0},{"date":"2026-07-02","close":43335.0},{"date":"2026-07-03","close":46030.0},{"date":"2026-07-06","close":45550.0},{"date":"2026-07-07","close":42710.0},{"date":"2026-07-08","close":40980.0},{"date":"2026-07-09","close":41475.0},{"date":"2026-07-10","close":42620.0},{"date":"2026-07-13","close":38055.0},{"date":"2026-07-14","close":38455.0},{"date":"2026-07-15","close":41335.0},{"date":"2026-07-16","close":37895.0},{"date":"2026-07-20","close":36515.0},{"date":"2026-07-21","close":37900.0},{"date":"2026-07-22","close":38185.0},{"date":"2026-07-23","close":39775.0},{"date":"2026-07-24","close":37205.0},{"date":"2026-07-27","close":37620.0},{"date":"2026-07-28","close":33025.0},{"date":"2026-07-29","close":30545.0},{"date":"2026-07-30","close":30405.0},{"date":"2026-07-31","close":36640.0},{"date":"2026-08-03","close":34410.0},{"date":"2026-08-04","close":35105.0},{"date":"2026-08-05","close":36505.0},{"date":"2026-08-06","close":34020.0},{"date":"2026-08-07","close":34040.0},{"date":"2026-08-10","close":34180.0},{"date":"2026-08-11","close":34575.0},{"date":"2026-08-12","close":36060.0},{"date":"2026-08-13","close":37580.0},{"date":"2026-08-14","close":38535.0},{"date":"2026-08-18","close":38045.0},{"date":"2026-08-19","close":35515.0},{"date":"2026-08-20","close":37945.0},{"date":"2026-08-21","close":38335.0},{"date":"2026-08-24","close":36920.0},{"date":"2026-08-25","close":37180.0},{"date":"2026-08-26","close":37550.0},{"date":"2026-08-27","close":38080.0},{"date":"2026-08-28","close":37320.0},{"date":"2026-08-31","close":37630.0},{"date":"2026-09-01","close":37685.0},{"date":"2026-09-02","close":36160.0},{"date":"2026-09-03","close":36150.0},{"date":"2026-09-04","close":36850.0},{"date":"2026-09-07","close":38820.0},{"date":"2026-09-08","close":38690.0},{"date":"2026-09-09","close":39195.0},{"date":"2026-09-10","close":39160.0},{"date":"2026-09-11","close":38295.0},{"date":"2026-09-14","close":36860.0},{"date":"2026-09-15","close":36625.0},{"date":"2026-09-16","close":37230.0},{"date":"2026-09-17","close":37180.0},{"date":"2026-09-18","close":38400.0},{"date":"2026-09-21","close":39155.0},{"date":"2026-09-22","close":39275.0},{"date":"2026-09-23","close":39300.0},{"date":"2026-09-28","close":38485.0},{"date":"2026-09-29","close":38620.0},{"date":"2026-09-30","close":38410.0},{"date":"2026-10-01","close":39185.0},{"date":"2026-10-02","close":39380.0},{"date":"2026-10-06","close":38765.0},{"date":"2026-10-07","close":38200.0},{"date":"2026-10-08","close":37080.0},{"date":"2026-10-12","close":35635.0},{"date":"2026-10-13","close":33285.0},{"date":"2026-10-14","close":33150.0},{"date":"2026-10-15","close":30340.0},{"date":"2026-10-16","close":30755.0},{"date":"2026-10-19","close":31345.0},{"date":"2026-10-20","close":30195.0},{"date":"2026-10-21","close":31340.0},{"date":"2026-10-22","close":30200.0},{"date":"2026-10-23","close":29325.0}],"chart_data":[{"date":"2024-10-23","open":11707,"high":11925,"low":11702,"close":11906,"volume":522},{"date":"2024-10-24","open":11761,"high":11818,"low":11741,"close":11761,"volume":74},{"date":"2024-10-25","open":11765,"high":11843,"low":11732,"close":11785,"volume":145},{"date":"2024-10-28","open":11809,"high":11882,"low":11804,"close":11882,"volume":1848},{"date":"2024-10-29","open":11775,"high":11837,"low":11775,"close":11838,"volume":251},{"date":"2024-10-30","open":11907,"high":11932,"low":11907,"close":11932,"volume":4},{"date":"2024-10-31","open":11649,"high":11736,"low":11649,"close":11718,"volume":1647},{"date":"2024-11-01","open":11596,"high":11659,"low":11543,"close":11587,"volume":1950},{"date":"2024-11-04","open":11586,"high":11737,"low":11586,"close":11737,"volume":794},{"date":"2024-11-05","open":11804,"high":11844,"low":11804,"close":11844,"volume":43},{"date":"2024-11-06","open":11760,"high":11760,"low":11601,"close":11708,"volume":838},{"date":"2024-11-07","open":11678,"high":11765,"low":11678,"close":11708,"volume":50},{"date":"2024-11-08","open":11775,"high":11775,"low":11625,"close":11659,"volume":1119},{"date":"2024-11-11","open":11490,"high":11490,"low":11388,"close":11451,"volume":3431},{"date":"2024-11-12","open":11339,"high":11339,"low":11126,"close":11161,"volume":700},{"date":"2024-11-13","open":11026,"high":11026,"low":10900,"close":10900,"volume":1788},{"date":"2024-11-14","open":10938,"high":10938,"low":10784,"close":10793,"volume":481},{"date":"2024-11-15","open":10807,"high":10934,"low":10807,"close":10934,"volume":551},{"date":"2024-11-18","open":11098,"high":11171,"low":11059,"close":11171,"volume":7134},{"date":"2024-11-19","open":11166,"high":11189,"low":11141,"close":11180,"volume":1328},{"date":"2024-11-20","open":11223,"high":11223,"low":11161,"close":11210,"volume":13},{"date":"2024-11-21","open":11253,"high":11300,"low":11253,"close":11258,"volume":184},{"date":"2024-11-22","open":11310,"high":11369,"low":11301,"close":11340,"volume":60},{"date":"2024-11-25","open":11402,"high":11480,"low":11378,"close":11480,"volume":2902},{"date":"2024-11-26","open":11461,"high":11476,"low":11461,"close":11476,"volume":14},{"date":"2024-11-27","open":11378,"high":11442,"low":11316,"close":11364,"volume":1129},{"date":"2024-11-28","open":11306,"high":11325,"low":11306,"close":11306,"volume":191},{"date":"2024-11-29","open":11142,"high":11175,"low":11083,"close":11147,"volume":923},{"date":"2024-12-02","open":11267,"high":11267,"low":11069,"close":11127,"volume":239},{"date":"2024-12-03","open":11238,"high":11364,"low":11238,"close":11335,"volume":17863},{"date":"2024-12-04","open":11122,"high":11214,"low":11083,"close":11161,"volume":551},{"date":"2024-12-05","open":11132,"high":11146,"low":11045,"close":11093,"volume":9078},{"date":"2024-12-06","open":11092,"high":11092,"low":10919,"close":10963,"volume":183},{"date":"2024-12-09","open":10755,"high":10837,"low":10716,"close":10716,"volume":63},{"date":"2024-12-10","open":10939,"high":10952,"low":10939,"close":10939,"volume":17},{"date":"2024-12-11","open":11049,"high":11089,"low":11035,"close":11089,"volume":18},{"date":"2024-12-12","open":11170,"high":11326,"low":11117,"close":11326,"volume":2903},{"date":"2024-12-13","open":11209,"high":11326,"low":11209,"close":11326,"volume":79},{"date":"2024-12-16","open":11291,"high":11291,"low":11238,"close":11277,"volume":22},{"date":"2024-12-17","open":11200,"high":11204,"low":11161,"close":11161,"volume":4758},{"date":"2024-12-18","open":11214,"high":11335,"low":11214,"close":11335,"volume":109},{"date":"2024-12-19","open":11089,"high":11107,"low":11059,"close":11089,"volume":84},{"date":"2024-12-20","open":10900,"high":10948,"low":10861,"close":10948,"volume":378},{"date":"2024-12-23","open":11006,"high":11156,"low":11001,"close":11137,"volume":142},{"date":"2024-12-24","open":11126,"high":11166,"low":11126,"close":11166,"volume":7},{"date":"2024-12-26","open":11136,"high":11175,"low":11132,"close":11132,"volume":8},{"date":"2024-12-27","open":11078,"high":11083,"low":11060,"close":11060,"volume":27},{"date":"2024-12-30","open":11093,"high":11093,"low":10987,"close":10987,"volume":2166},{"date":"2025-01-02","open":10972,"high":10972,"low":10909,"close":10963,"volume":503},{"date":"2025-01-03","open":11030,"high":11185,"low":11020,"close":11185,"volume":7321},{"date":"2025-01-06","open":11267,"high":11442,"low":11209,"close":11442,"volume":118},{"date":"2025-01-07","open":11513,"high":11513,"low":11407,"close":11427,"volume":2480},{"date":"2025-01-08","open":11393,"high":11543,"low":11378,"close":11543,"volume":579},{"date":"2025-01-09","open":11543,"high":11606,"low":11543,"close":11606,"volume":34},{"date":"2025-01-10","open":11606,"high":11640,"low":11524,"close":11572,"volume":108},{"date":"2025-01-13","open":11485,"high":11485,"low":11339,"close":11340,"volume":49},{"date":"2025-01-14","open":11398,"high":11398,"low":11369,"close":11369,"volume":17},{"date":"2025-01-15","open":11485,"high":11485,"low":11379,"close":11384,"volume":8},{"date":"2025-01-16","open":11562,"high":11562,"low":11514,"close":11558,"volume":18},{"date":"2025-01-17","open":11471,"high":11519,"low":11471,"close":11519,"volume":139},{"date":"2025-01-20","open":11606,"high":11606,"low":11485,"close":11485,"volume":36},{"date":"2025-01-21","open":11547,"high":11547,"low":11500,"close":11543,"volume":96},{"date":"2025-01-22","open":11582,"high":11688,"low":11582,"close":11688,"volume":47},{"date":"2025-01-23","open":11659,"high":11659,"low":11509,"close":11543,"volume":16},{"date":"2025-01-24","open":11543,"high":11625,"low":11543,"close":11616,"volume":118},{"date":"2025-01-31","open":11364,"high":11442,"low":11335,"close":11442,"volume":287},{"date":"2025-02-03","open":11122,"high":11122,"low":11035,"close":11093,"volume":2893},{"date":"2025-02-04","open":11219,"high":11301,"low":11209,"close":11268,"volume":257},{"date":"2025-02-05","open":11359,"high":11374,"low":11359,"close":11374,"volume":15},{"date":"2025-02-06","open":11422,"high":11495,"low":11398,"close":11495,"volume":6447},{"date":"2025-02-07","open":11388,"high":11398,"low":11388,"close":11398,"volume":112},{"date":"2025-02-10","open":11340,"high":11408,"low":11340,"close":11408,"volume":9},{"date":"2025-02-11","open":11451,"high":11476,"low":11451,"close":11476,"volume":98},{"date":"2025-02-12","open":11471,"high":11519,"low":11471,"close":11519,"volume":112},{"date":"2025-02-13","open":11577,"high":11669,"low":11577,"close":11669,"volume":33},{"date":"2025-02-14","open":11674,"high":11732,"low":11674,"close":11732,"volume":39},{"date":"2025-02-17","open":11737,"high":11779,"low":11737,"close":11780,"volume":7},{"date":"2025-02-18","open":11794,"high":11911,"low":11746,"close":11911,"volume":6117},{"date":"2025-02-19","open":11978,"high":12094,"low":11978,"close":12090,"volume":293},{"date":"2025-02-20","open":12090,"high":12090,"low":11949,"close":12022,"volume":2910},{"date":"2025-02-21","open":11925,"high":12017,"low":11925,"close":12017,"volume":124},{"date":"2025-02-24","open":11862,"high":11921,"low":11829,"close":11921,"volume":21},{"date":"2025-02-25","open":11785,"high":11834,"low":11785,"close":11834,"volume":118},{"date":"2025-02-26","open":11833,"high":11892,"low":11823,"close":11892,"volume":125},{"date":"2025-02-27","open":11896,"high":11896,"low":11847,"close":11848,"volume":12},{"date":"2025-02-28","open":11572,"high":11572,"low":11417,"close":11437,"volume":190},{"date":"2025-03-04","open":11398,"high":11437,"low":11398,"close":11403,"volume":110},{"date":"2025-03-05","open":11451,"high":11572,"low":11446,"close":11558,"volume":4664},{"date":"2025-03-06","open":11601,"high":11645,"low":11582,"close":11645,"volume":74},{"date":"2025-03-07","open":11485,"high":11615,"low":11485,"close":11597,"volume":1113},{"date":"2025-03-10","open":11601,"high":11639,"low":11601,"close":11626,"volume":16},{"date":"2025-03-11","open":11368,"high":11490,"low":11368,"close":11451,"volume":145},{"date":"2025-03-12","open":11562,"high":11722,"low":11562,"close":11722,"volume":2757},{"date":"2025-03-13","open":11794,"high":11911,"low":11673,"close":11911,"volume":1474},{"date":"2025-03-14","open":11717,"high":11742,"low":11707,"close":11742,"volume":703},{"date":"2025-03-17","open":11887,"high":11979,"low":11887,"close":11979,"volume":4187},{"date":"2025-03-18","open":11979,"high":12090,"low":11979,"close":11979,"volume":614},{"date":"2025-03-19","open":12017,"high":12075,"low":11993,"close":12056,"volume":1651},{"date":"2025-03-20","open":12060,"high":12129,"low":12055,"close":12129,"volume":114},{"date":"2025-03-21","open":12124,"high":12177,"low":12124,"close":12177,"volume":23},{"date":"2025-03-24","open":12148,"high":12148,"low":12104,"close":12124,"volume":301},{"date":"2025-03-25","open":12123,"high":12133,"low":11998,"close":12061,"volume":1407},{"date":"2025-03-26","open":12075,"high":12187,"low":12075,"close":12187,"volume":110},{"date":"2025-03-27","open":12095,"high":12095,"low":12013,"close":12013,"volume":116},{"date":"2025-03-28","open":11862,"high":11862,"low":11780,"close":11814,"volume":185},{"date":"2025-03-31","open":11524,"high":11543,"low":11456,"close":11485,"volume":47},{"date":"2025-04-01","open":11514,"high":11669,"low":11514,"close":11669,"volume":386},{"date":"2025-04-02","open":11668,"high":11668,"low":11548,"close":11616,"volume":3665},{"date":"2025-04-03","open":11296,"high":11480,"low":11296,"close":11480,"volume":5784},{"date":"2025-04-04","open":11306,"high":11441,"low":11282,"close":11330,"volume":1372},{"date":"2025-04-07","open":10739,"high":10754,"low":10677,"close":10687,"volume":21760},{"date":"2025-04-08","open":10841,"high":10856,"low":10663,"close":10711,"volume":39913},{"date":"2025-04-09","open":10566,"high":10566,"low":10479,"close":10537,"volume":20791},{"date":"2025-04-10","open":11151,"high":11253,"low":11020,"close":11253,"volume":30},{"date":"2025-04-11","open":10982,"high":11118,"low":10962,"close":11118,"volume":41},{"date":"2025-04-14","open":11272,"high":11272,"low":11223,"close":11253,"volume":15},{"date":"2025-04-15","open":11321,"high":11363,"low":11321,"close":11364,"volume":849},{"date":"2025-04-16","open":11344,"high":11344,"low":11210,"close":11210,"volume":120},{"date":"2025-04-17","open":11214,"high":11306,"low":11214,"close":11306,"volume":438},{"date":"2025-04-18","open":11301,"high":11398,"low":11282,"close":11379,"volume":68570},{"date":"2025-04-21","open":11413,"high":11455,"low":11359,"close":11413,"volume":16},{"date":"2025-04-22","open":11373,"high":11436,"low":11369,"close":11413,"volume":11},{"date":"2025-04-23","open":11563,"high":11568,"low":11475,"close":11568,"volume":1181},{"date":"2025-04-24","open":11567,"high":11572,"low":11460,"close":11572,"volume":1725},{"date":"2025-04-25","open":11668,"high":11697,"low":11659,"close":11698,"volume":214},{"date":"2025-04-28","open":11698,"high":11718,"low":11649,"close":11718,"volume":1896},{"date":"2025-04-29","open":11742,"high":11797,"low":11732,"close":11797,"volume":1418},{"date":"2025-04-30","open":11797,"high":11812,"low":11708,"close":11782,"volume":27913},{"date":"2025-05-02","open":11782,"high":11831,"low":11782,"close":11782,"volume":938},{"date":"2025-05-07","open":11970,"high":11970,"low":11851,"close":11930,"volume":280},{"date":"2025-05-08","open":11990,"high":11995,"low":11896,"close":11920,"volume":1092},{"date":"2025-05-09","open":11901,"high":11960,"low":11871,"close":11930,"volume":12687},{"date":"2025-05-12","open":12005,"high":12114,"low":12005,"close":12114,"volume":8042},{"date":"2025-05-13","open":12114,"high":12158,"low":11975,"close":12153,"volume":22889},{"date":"2025-05-14","open":12158,"high":12307,"low":12158,"close":12307,"volume":3102},{"date":"2025-05-15","open":12302,"high":12302,"low":12163,"close":12232,"volume":2594},{"date":"2025-05-16","open":12302,"high":12331,"low":12237,"close":12331,"volume":7237},{"date":"2025-05-19","open":12277,"high":12277,"low":12069,"close":12153,"volume":124},{"date":"2025-05-20","open":12257,"high":12257,"low":12217,"close":12217,"volume":251},{"date":"2025-05-21","open":12302,"high":12302,"low":12237,"close":12302,"volume":2661},{"date":"2025-05-22","open":12203,"high":12203,"low":12074,"close":12114,"volume":6373},{"date":"2025-05-23","open":12118,"high":12178,"low":12114,"close":12178,"volume":4112},{"date":"2025-05-26","open":12198,"high":12401,"low":12198,"close":12401,"volume":12},{"date":"2025-05-27","open":12376,"high":12401,"low":12307,"close":12401,"volume":10},{"date":"2025-05-28","open":12549,"high":12604,"low":12485,"close":12554,"volume":7478},{"date":"2025-05-29","open":12618,"high":12826,"low":12618,"close":12826,"volume":5650},{"date":"2025-05-30","open":12722,"high":12727,"low":12648,"close":12648,"volume":675},{"date":"2025-06-02","open":12747,"high":12747,"low":12614,"close":12708,"volume":8318},{"date":"2025-06-04","open":12777,"high":13084,"low":12762,"close":13084,"volume":28776},{"date":"2025-06-05","open":13193,"high":13336,"low":13163,"close":13282,"volume":4845},{"date":"2025-06-09","open":13524,"high":13534,"low":13396,"close":13475,"volume":3050},{"date":"2025-06-10","open":13559,"high":13604,"low":13455,"close":13584,"volume":2751},{"date":"2025-06-11","open":13633,"high":13757,"low":13618,"close":13757,"volume":14932},{"date":"2025-06-12","open":13816,"high":13831,"low":13703,"close":13772,"volume":222},{"date":"2025-06-13","open":13713,"high":13757,"low":13599,"close":13609,"volume":392},{"date":"2025-06-16","open":13732,"high":13985,"low":13663,"close":13985,"volume":2923},{"date":"2025-06-17","open":13985,"high":14203,"low":13871,"close":14014,"volume":6802},{"date":"2025-06-18","open":13935,"high":14133,"low":13935,"close":14128,"volume":2374},{"date":"2025-06-19","open":14183,"high":14198,"low":13970,"close":14183,"volume":5683},{"date":"2025-06-20","open":14212,"high":14356,"low":14158,"close":14356,"volume":6737},{"date":"2025-06-23","open":14183,"high":14302,"low":14094,"close":14297,"volume":393},{"date":"2025-06-24","open":14460,"high":14782,"low":14460,"close":14782,"volume":7440},{"date":"2025-06-25","open":14831,"high":14891,"low":14732,"close":14886,"volume":1271},{"date":"2025-06-26","open":14886,"high":14886,"low":14579,"close":14787,"volume":643},{"date":"2025-06-27","open":14821,"high":14861,"low":14663,"close":14722,"volume":1391},{"date":"2025-06-30","open":14737,"high":14831,"low":14693,"close":14787,"volume":1025},{"date":"2025-07-01","open":15039,"high":15039,"low":14807,"close":14851,"volume":14916},{"date":"2025-07-02","open":14658,"high":14732,"low":14505,"close":14732,"volume":524},{"date":"2025-07-03","open":14841,"high":14955,"low":14821,"close":14955,"volume":102},{"date":"2025-07-04","open":14841,"high":14856,"low":14594,"close":14638,"volume":525},{"date":"2025-07-07","open":14544,"high":14623,"low":14534,"close":14604,"volume":66},{"date":"2025-07-08","open":14628,"high":14930,"low":14628,"close":14930,"volume":56},{"date":"2025-07-09","open":14836,"high":15000,"low":14816,"close":15000,"volume":115},{"date":"2025-07-10","open":15029,"high":15188,"low":15029,"close":15188,"volume":23},{"date":"2025-07-11","open":15133,"high":15366,"low":15094,"close":15143,"volume":11983},{"date":"2025-07-14","open":15208,"high":15311,"low":15198,"close":15311,"volume":24},{"date":"2025-07-15","open":15232,"high":15282,"low":15232,"close":15282,"volume":135},{"date":"2025-07-16","open":15212,"high":15307,"low":15212,"close":15307,"volume":21},{"date":"2025-07-17","open":15158,"high":15287,"low":15099,"close":15287,"volume":346},{"date":"2025-07-18","open":15158,"high":15272,"low":15123,"close":15272,"volume":1012},{"date":"2025-07-21","open":15321,"high":15371,"low":15287,"close":15371,"volume":1021},{"date":"2025-07-22","open":15316,"high":15316,"low":15084,"close":15128,"volume":27},{"date":"2025-07-23","open":15208,"high":15212,"low":15118,"close":15212,"volume":31},{"date":"2025-07-24","open":15257,"high":15292,"low":15153,"close":15163,"volume":2763},{"date":"2025-07-25","open":15163,"high":15212,"low":15163,"close":15212,"volume":24},{"date":"2025-07-28","open":15143,"high":15247,"low":15079,"close":15247,"volume":769},{"date":"2025-07-29","open":15094,"high":15351,"low":15094,"close":15351,"volume":28},{"date":"2025-07-30","open":15316,"high":15450,"low":15311,"close":15435,"volume":8826},{"date":"2025-07-31","open":15445,"high":15445,"low":15297,"close":15406,"volume":555},{"date":"2025-08-01","open":15208,"high":15262,"low":14703,"close":14708,"volume":35769},{"date":"2025-08-04","open":14717,"high":14955,"low":14717,"close":14910,"volume":248},{"date":"2025-08-05","open":15029,"high":15188,"low":15019,"close":15039,"volume":2248},{"date":"2025-08-06","open":15064,"high":15173,"low":15039,"close":15173,"volume":197},{"date":"2025-08-07","open":15183,"high":15212,"low":15183,"close":15212,"volume":44},{"date":"2025-08-08","open":15198,"high":15247,"low":15113,"close":15203,"volume":366},{"date":"2025-08-11","open":15123,"high":15143,"low":15084,"close":15143,"volume":103},{"date":"2025-08-12","open":15178,"high":15267,"low":15059,"close":15104,"volume":3354},{"date":"2025-08-13","open":15109,"high":15173,"low":15109,"close":15173,"volume":101},{"date":"2025-08-14","open":15237,"high":15272,"low":15148,"close":15272,"volume":240},{"date":"2025-08-18","open":15034,"high":15034,"low":14960,"close":14985,"volume":229},{"date":"2025-08-19","open":14910,"high":14935,"low":14797,"close":14871,"volume":425},{"date":"2025-08-20","open":14638,"high":14762,"low":14490,"close":14762,"volume":6079},{"date":"2025-08-21","open":14762,"high":14841,"low":14732,"close":14787,"volume":39635},{"date":"2025-08-22","open":14906,"high":14940,"low":14821,"close":14935,"volume":3680},{"date":"2025-08-25","open":14985,"high":15019,"low":14975,"close":15019,"volume":2734},{"date":"2025-08-26","open":15069,"high":15069,"low":14896,"close":14955,"volume":96},{"date":"2025-08-27","open":14980,"high":14990,"low":14826,"close":14990,"volume":86},{"date":"2025-08-28","open":14920,"high":15133,"low":14896,"close":15109,"volume":813},{"date":"2025-08-29","open":15133,"high":15133,"low":14990,"close":15059,"volume":43},{"date":"2025-09-01","open":14980,"high":14980,"low":14732,"close":14811,"volume":2436},{"date":"2025-09-02","open":14866,"high":14965,"low":14856,"close":14965,"volume":13},{"date":"2025-09-03","open":15009,"high":15084,"low":14980,"close":15084,"volume":556},{"date":"2025-09-04","open":15089,"high":15153,"low":15019,"close":15153,"volume":292},{"date":"2025-09-05","open":15173,"high":15173,"low":15118,"close":15163,"volume":105},{"date":"2025-09-08","open":15212,"high":15217,"low":15158,"close":15217,"volume":1042},{"date":"2025-09-09","open":15351,"high":15480,"low":15252,"close":15480,"volume":9364},{"date":"2025-09-10","open":15485,"high":15807,"low":15485,"close":15807,"volume":5559},{"date":"2025-09-11","open":15841,"high":15985,"low":15797,"close":15985,"volume":5010},{"date":"2025-09-12","open":16069,"high":16183,"low":16044,"close":16158,"volume":1323},{"date":"2025-09-15","open":16410,"high":16410,"low":16237,"close":16346,"volume":5204},{"date":"2025-09-16","open":16435,"high":16668,"low":16396,"close":16668,"volume":613},{"date":"2025-09-17","open":16594,"high":16594,"low":16311,"close":16415,"volume":3557},{"date":"2025-09-18","open":16559,"high":16683,"low":16425,"close":16683,"volume":30},{"date":"2025-09-19","open":16663,"high":16663,"low":16564,"close":16633,"volume":16},{"date":"2025-09-22","open":16767,"high":16806,"low":16698,"close":16806,"volume":925},{"date":"2025-09-23","open":16910,"high":16910,"low":16782,"close":16905,"volume":203},{"date":"2025-09-24","open":16905,"high":16905,"low":16688,"close":16881,"volume":114},{"date":"2025-09-25","open":16757,"high":16836,"low":16727,"close":16836,"volume":673},{"date":"2025-09-26","open":16608,"high":16628,"low":16247,"close":16361,"volume":1245},{"date":"2025-09-29","open":16391,"high":16638,"low":16391,"close":16638,"volume":1023},{"date":"2025-09-30","open":16638,"high":16668,"low":16579,"close":16618,"volume":415},{"date":"2025-10-01","open":16747,"high":16757,"low":16693,"close":16727,"volume":5114},{"date":"2025-10-02","open":17237,"high":17351,"low":17089,"close":17287,"volume":4372},{"date":"2025-10-10","open":17504,"high":17658,"low":17420,"close":17658,"volume":788},{"date":"2025-10-13","open":17346,"high":17440,"low":17193,"close":17440,"volume":3666},{"date":"2025-10-14","open":17589,"high":17683,"low":17113,"close":17277,"volume":5675},{"date":"2025-10-15","open":17410,"high":17787,"low":17381,"close":17787,"volume":2821},{"date":"2025-10-16","open":17876,"high":18178,"low":17876,"close":18178,"volume":883},{"date":"2025-10-17","open":18024,"high":18346,"low":17995,"close":18178,"volume":2951},{"date":"2025-10-20","open":18400,"high":18524,"low":18044,"close":18524,"volume":1639},{"date":"2025-10-21","open":18574,"high":18851,"low":18445,"close":18519,"volume":2740},{"date":"2025-10-22","open":18430,"high":18772,"low":18282,"close":18772,"volume":139},{"date":"2025-10-23","open":18430,"high":18722,"low":18415,"close":18425,"volume":75},{"date":"2025-10-24","open":18732,"high":18975,"low":18683,"close":18975,"volume":456},{"date":"2025-10-27","open":19306,"high":19465,"low":19257,"close":19465,"volume":285},{"date":"2025-10-28","open":19163,"high":19252,"low":19103,"close":19252,"volume":370},{"date":"2025-10-29","open":19262,"high":19648,"low":19262,"close":19648,"volume":528},{"date":"2025-10-30","open":19663,"high":19886,"low":19603,"close":19722,"volume":7817},{"date":"2025-10-31","open":19697,"high":19905,"low":19678,"close":19905,"volume":479},{"date":"2025-11-03","open":19905,"high":20544,"low":19905,"close":20544,"volume":3754,"rsi_14":87.16,"sma_20":18630.0,"sma_60":16692.33,"sma_120":15397.08},{"date":"2025-11-04","open":20504,"high":20504,"low":19881,"close":19955,"volume":23406,"rsi_14":74.23,"sma_20":18798.5,"sma_60":16777.25,"sma_120":15464.71},{"date":"2025-11-05","open":19064,"high":19341,"low":18589,"close":19341,"volume":953,"rsi_14":62.38,"sma_20":18930.5,"sma_60":16849.67,"sma_120":15527.08},{"date":"2025-11-06","open":19653,"high":19653,"low":19341,"close":19529,"volume":365,"rsi_14":63.83,"sma_20":19043.75,"sma_60":16923.0,"sma_120":15589.5},{"date":"2025-11-07","open":19331,"high":19331,"low":19118,"close":19118,"volume":12,"rsi_14":56.0,"sma_20":19117.5,"sma_60":16988.75,"sma_120":15648.12},{"date":"2025-11-10","open":19158,"high":19737,"low":19158,"close":19732,"volume":200,"rsi_14":60.91,"sma_20":19233.25,"sma_60":17065.0,"sma_120":15710.62},{"date":"2025-11-11","open":20064,"high":20202,"low":19772,"close":19950,"volume":448,"rsi_14":60.66,"sma_20":19368.25,"sma_60":17145.92,"sma_120":15775.58},{"date":"2025-11-12","open":19900,"high":20168,"low":19900,"close":20168,"volume":9649,"rsi_14":66.15,"sma_20":19488.5,"sma_60":17231.17,"sma_120":15841.54},{"date":"2025-11-13","open":20059,"high":20361,"low":20034,"close":20361,"volume":188,"rsi_14":63.75,"sma_20":19598.75,"sma_60":17318.5,"sma_120":15910.62},{"date":"2025-11-14","open":19712,"high":19712,"low":19366,"close":19386,"volume":219,"rsi_14":49.28,"sma_20":19659.75,"sma_60":17387.75,"sma_120":15970.96},{"date":"2025-11-17","open":19683,"high":19836,"low":19569,"close":19836,"volume":1135,"rsi_14":55.07,"sma_20":19726.0,"sma_60":17469.42,"sma_120":16034.38},{"date":"2025-11-18","open":19643,"high":19688,"low":19098,"close":19153,"volume":3851,"rsi_14":45.91,"sma_20":19758.0,"sma_60":17541.5,"sma_120":16093.62},{"date":"2025-11-19","open":18821,"high":19089,"low":18594,"close":19009,"volume":2715,"rsi_14":44.17,"sma_20":19770.0,"sma_60":17613.0,"sma_120":16151.12},{"date":"2025-11-20","open":19420,"high":19554,"low":19361,"close":19405,"volume":337,"rsi_14":46.05,"sma_20":19819.5,"sma_60":17690.75,"sma_120":16210.08},{"date":"2025-11-21","open":18504,"high":18683,"low":18475,"close":18599,"volume":519,"rsi_14":35.03,"sma_20":19800.5,"sma_60":17752.42,"sma_120":16262.25},{"date":"2025-11-24","open":18599,"high":18846,"low":18559,"close":18628,"volume":116,"rsi_14":38.83,"sma_20":19758.25,"sma_60":17813.17,"sma_120":16313.38},{"date":"2025-11-25","open":19034,"high":19034,"low":18618,"close":18772,"volume":805,"rsi_14":44.8,"sma_20":19734.0,"sma_60":17877.42,"sma_120":16363.42},{"date":"2025-11-26","open":18811,"high":19217,"low":18811,"close":19217,"volume":421,"rsi_14":47.28,"sma_20":19712.25,"sma_60":17948.58,"sma_120":16418.71},{"date":"2025-11-27","open":19371,"high":19534,"low":19311,"close":19405,"volume":53,"rsi_14":52.61,"sma_20":19696.25,"sma_60":18020.92,"sma_120":16475.08},{"date":"2025-11-28","open":19381,"high":19381,"low":19059,"close":19143,"volume":12019,"rsi_14":44.28,"sma_20":19657.75,"sma_60":18089.67,"sma_120":16526.08},{"date":"2025-12-01","open":19188,"high":19237,"low":18925,"close":19128,"volume":6081,"rsi_14":41.7,"sma_20":19586.25,"sma_60":18162.33,"sma_120":16575.29},{"date":"2025-12-02","open":19123,"high":19509,"low":19123,"close":19509,"volume":2728,"rsi_14":43.56,"sma_20":19563.75,"sma_60":18238.83,"sma_120":16626.08},{"date":"2025-12-03","open":19435,"high":19717,"low":19410,"close":19717,"volume":3680,"rsi_14":43.73,"sma_20":19582.75,"sma_60":18316.83,"sma_120":16677.71},{"date":"2025-12-04","open":19648,"high":19693,"low":19366,"close":19693,"volume":2732,"rsi_14":53.67,"sma_20":19591.0,"sma_60":18393.25,"sma_120":16727.67},{"date":"2025-12-05","open":19643,"high":20069,"low":19643,"close":20069,"volume":328,"rsi_14":52.83,"sma_20":19639.0,"sma_60":18475.83,"sma_120":16780.67},{"date":"2025-12-08","open":19900,"high":20272,"low":19900,"close":20272,"volume":21,"rsi_14":65.44,"sma_20":19666.25,"sma_60":18560.92,"sma_120":16836.75},{"date":"2025-12-09","open":20034,"high":20123,"low":20034,"close":20123,"volume":22,"rsi_14":65.35,"sma_20":19675.0,"sma_60":18639.08,"sma_120":16888.42},{"date":"2025-12-10","open":20227,"high":20227,"low":20019,"close":20163,"volume":1241,"rsi_14":61.57,"sma_20":19674.75,"sma_60":18712.42,"sma_120":16940.17},{"date":"2025-12-11","open":20252,"high":20262,"low":19930,"close":20049,"volume":2157,"rsi_14":78.12,"sma_20":19659.0,"sma_60":18780.83,"sma_120":16990.0},{"date":"2025-12-12","open":20138,"high":20331,"low":20049,"close":20331,"volume":11438,"rsi_14":80.07,"sma_20":19706.75,"sma_60":18851.08,"sma_120":17041.75},{"date":"2025-12-15","open":19920,"high":19920,"low":19757,"close":19886,"volume":558,"rsi_14":67.77,"sma_20":19709.25,"sma_60":18910.67,"sma_120":17088.29},{"date":"2025-12-16","open":19643,"high":19643,"low":19455,"close":19455,"volume":39,"rsi_14":53.81,"sma_20":19724.5,"sma_60":18957.58,"sma_120":17131.71},{"date":"2025-12-17","open":19440,"high":19856,"low":19440,"close":19856,"volume":24,"rsi_14":56.76,"sma_20":19767.25,"sma_60":19015.5,"sma_120":17174.42},{"date":"2025-12-18","open":19559,"high":19693,"low":19460,"close":19598,"volume":1012,"rsi_14":56.85,"sma_20":19777.0,"sma_60":19064.58,"sma_120":17214.08},{"date":"2025-12-19","open":19787,"high":19831,"low":19598,"close":19737,"volume":107241,"rsi_14":58.82,"sma_20":19834.5,"sma_60":19116.83,"sma_120":17255.75},{"date":"2025-12-22","open":20004,"high":20163,"low":20004,"close":20163,"volume":110411,"rsi_14":59.35,"sma_20":19912.0,"sma_60":19173.33,"sma_120":17301.54},{"date":"2025-12-23","open":20361,"high":20386,"low":20183,"close":20183,"volume":5732,"rsi_14":57.04,"sma_20":19983.25,"sma_60":19228.5,"sma_120":17346.96},{"date":"2025-12-24","open":20282,"high":20356,"low":20232,"close":20232,"volume":47,"rsi_14":58.1,"sma_20":20034.5,"sma_60":19284.92,"sma_120":17392.25},{"date":"2025-12-26","open":20386,"high":20499,"low":20356,"close":20425,"volume":4888,"rsi_14":55.66,"sma_20":20086.0,"sma_60":19345.33,"sma_120":17440.17},{"date":"2025-12-29","open":20608,"high":20980,"low":20594,"close":20975,"volume":13095,"rsi_14":60.06,"sma_20":20178.5,"sma_60":19423.0,"sma_120":17490.83},{"date":"2025-12-30","open":20782,"high":21123,"low":20782,"close":21118,"volume":5917,"rsi_14":64.26,"sma_20":20279.0,"sma_60":19498.42,"sma_120":17545.38},{"date":"2026-01-02","open":21192,"high":21697,"low":21128,"close":21697,"volume":9044,"rsi_14":69.04,"sma_20":20389.5,"sma_60":19583.92,"sma_120":17605.08},{"date":"2026-01-05","open":22192,"high":22410,"low":22079,"close":22386,"volume":2929,"rsi_14":75.38,"sma_20":20524.25,"sma_60":19679.17,"sma_120":17667.83},{"date":"2026-01-06","open":22386,"high":22871,"low":22103,"close":22871,"volume":3957,"rsi_14":76.42,"sma_20":20684.75,"sma_60":19773.17,"sma_120":17734.08},{"date":"2026-01-07","open":23128,"high":23202,"low":22579,"close":22994,"volume":8403,"rsi_14":84.66,"sma_20":20832.5,"sma_60":19863.0,"sma_120":17799.79},{"date":"2026-01-08","open":22816,"high":23282,"low":22816,"close":22900,"volume":4703,"rsi_14":91.53,"sma_20":20965.25,"sma_60":19954.92,"sma_120":17865.08},{"date":"2026-01-09","open":22890,"high":23084,"low":22643,"close":22955,"volume":1647,"rsi_14":90.76,"sma_20":21108.25,"sma_60":20050.5,"sma_120":17929.42},{"date":"2026-01-12","open":23252,"high":23381,"low":22994,"close":23232,"volume":212,"rsi_14":97.54,"sma_20":21263.25,"sma_60":20142.17,"sma_120":17996.33},{"date":"2026-01-13","open":23529,"high":23584,"low":23252,"close":23584,"volume":67,"rsi_14":97.67,"sma_20":21441.75,"sma_60":20233.17,"sma_120":18066.0},{"date":"2026-01-14","open":23574,"high":23782,"low":23395,"close":23782,"volume":14352,"rsi_14":97.53,"sma_20":21616.0,"sma_60":20327.5,"sma_120":18137.5},{"date":"2026-01-15","open":23767,"high":24019,"low":23638,"close":23999,"volume":15207,"rsi_14":97.65,"sma_20":21823.75,"sma_60":20419.67,"sma_120":18210.96},{"date":"2026-01-16","open":24049,"high":24415,"low":24049,"close":24415,"volume":5635,"rsi_14":97.85,"sma_20":22074.25,"sma_60":20518.92,"sma_120":18287.08},{"date":"2026-01-19","open":24351,"high":24608,"low":24242,"close":24608,"volume":609,"rsi_14":97.85,"sma_20":22314.25,"sma_60":20617.17,"sma_120":18366.88},{"date":"2026-01-20","open":24628,"high":24653,"low":24143,"close":24356,"volume":2227,"rsi_14":91.49,"sma_20":22554.5,"sma_60":20717.0,"sma_120":18443.83},{"date":"2026-01-21","open":23989,"high":24608,"low":23989,"close":24608,"volume":3175,"rsi_14":91.72,"sma_20":22800.5,"sma_60":20811.83,"sma_120":18523.33},{"date":"2026-01-22","open":25173,"high":25173,"low":24658,"close":24866,"volume":7515,"rsi_14":91.03,"sma_20":23038.0,"sma_60":20902.75,"sma_120":18604.58},{"date":"2026-01-23","open":24866,"high":25118,"low":24841,"close":25074,"volume":353,"rsi_14":89.75,"sma_20":23285.0,"sma_60":21000.75,"sma_120":18687.29},{"date":"2026-01-26","open":25074,"high":25074,"low":24673,"close":24772,"volume":1245,"rsi_14":79.72,"sma_20":23514.25,"sma_60":21087.0,"sma_120":18766.58},{"date":"2026-01-27","open":24772,"high":25663,"low":24732,"close":25663,"volume":455,"rsi_14":83.65,"sma_20":23778.75,"sma_60":21187.0,"sma_120":18852.67},{"date":"2026-01-28","open":25791,"high":26158,"low":25791,"close":26158,"volume":5395,"rsi_14":87.3,"sma_20":24040.5,"sma_60":21292.25,"sma_120":18943.17},{"date":"2026-01-29","open":26613,"high":26613,"low":25588,"close":26237,"volume":7234,"rsi_14":87.37,"sma_20":24299.0,"sma_60":21388.08,"sma_120":19040.21},{"date":"2026-01-30","open":26524,"high":26925,"low":26519,"close":26663,"volume":3266,"rsi_14":87.79,"sma_20":24549.75,"sma_60":21501.0,"sma_120":19139.12},{"date":"2026-02-02","open":26113,"high":26296,"low":24935,"close":25103,"volume":1693,"rsi_14":63.22,"sma_20":24687.0,"sma_60":21598.0,"sma_120":19223.83},{"date":"2026-02-03","open":25811,"high":27044,"low":25811,"close":27044,"volume":2351,"rsi_14":71.78,"sma_20":24897.75,"sma_60":21724.5,"sma_120":19323.75},{"date":"2026-02-04","open":26950,"high":27475,"low":26801,"close":27475,"volume":2291,"rsi_14":72.56,"sma_20":25124.0,"sma_60":21865.17,"sma_120":19426.96},{"date":"2026-02-05","open":26692,"high":26841,"low":26088,"close":26153,"volume":103835,"rsi_14":60.09,"sma_20":25288.25,"sma_60":21973.25,"sma_120":19519.12},{"date":"2026-02-06","open":25103,"high":25994,"low":24885,"close":25915,"volume":718,"rsi_14":57.55,"sma_20":25437.75,"sma_60":22073.67,"sma_120":19609.79},{"date":"2026-02-09","open":26900,"high":27138,"low":26851,"close":26955,"volume":933,"rsi_14":63.77,"sma_20":25625.75,"sma_60":22187.92,"sma_120":19709.54},{"date":"2026-02-10","open":27445,"high":27445,"low":27054,"close":27093,"volume":20188,"rsi_14":63.32,"sma_20":25803.0,"sma_60":22301.25,"sma_120":19809.88},{"date":"2026-02-11","open":26821,"high":27361,"low":26742,"close":27361,"volume":279,"rsi_14":63.36,"sma_20":25983.75,"sma_60":22435.5,"sma_120":19911.62},{"date":"2026-02-12","open":27623,"high":28163,"low":27554,"close":28049,"volume":14240,"rsi_14":65.15,"sma_20":26188.25,"sma_60":22573.75,"sma_120":20021.58},{"date":"2026-02-13","open":28321,"high":28440,"low":28034,"close":28173,"volume":3370,"rsi_14":67.64,"sma_20":26378.0,"sma_60":22725.58,"sma_120":20133.54},{"date":"2026-02-19","open":28712,"high":29059,"low":28583,"close":29059,"volume":28301,"rsi_14":67.63,"sma_20":26602.75,"sma_60":22894.75,"sma_120":20253.88},{"date":"2026-02-20","open":29059,"high":29702,"low":28935,"close":29702,"volume":4125,"rsi_14":68.12,"sma_20":26872.75,"sma_60":23068.08,"sma_120":20379.42},{"date":"2026-02-23","open":30445,"high":30445,"low":29742,"close":29870,"volume":18598,"rsi_14":68.41,"sma_20":27138.5,"sma_60":23257.83,"sma_120":20505.12},{"date":"2026-02-24","open":29870,"high":30712,"low":29474,"close":30712,"volume":14513,"rsi_14":69.68,"sma_20":27433.75,"sma_60":23461.25,"sma_120":20637.21},{"date":"2026-02-25","open":30861,"high":31504,"low":30653,"close":31202,"volume":1538,"rsi_14":83.08,"sma_20":27743.25,"sma_60":23670.5,"sma_120":20773.96},{"date":"2026-02-26","open":31851,"high":32598,"low":31757,"close":32598,"volume":17720,"rsi_14":82.02,"sma_20":28138.5,"sma_60":23895.75,"sma_120":20922.17},{"date":"2026-02-27","open":31697,"high":32846,"low":31697,"close":32311,"volume":14971,"rsi_14":78.35,"sma_20":28474.25,"sma_60":24113.0,"sma_120":21066.96},{"date":"2026-03-03","open":31861,"high":31960,"low":29925,"close":29925,"volume":42025,"rsi_14":69.66,"sma_20":28664.5,"sma_60":24294.5,"sma_120":21192.08},{"date":"2026-03-04","open":29069,"high":29286,"low":26100,"close":26128,"volume":25978,"rsi_14":50.81,"sma_20":28659.0,"sma_60":24412.33,"sma_120":21287.33},{"date":"2026-03-05","open":28653,"high":29559,"low":23519,"close":29153,"volume":8792,"rsi_14":57.26,"sma_20":28784.75,"sma_60":24574.67,"sma_120":21406.75},{"date":"2026-03-06","open":28519,"high":28925,"low":28039,"close":28910,"volume":6425,"rsi_14":55.96,"sma_20":28977.0,"sma_60":24729.42,"sma_120":21523.12},{"date":"2026-03-09","open":26866,"high":27088,"low":26237,"close":27088,"volume":27953,"rsi_14":49.19,"sma_20":28979.25,"sma_60":24853.92,"sma_120":21623.58},{"date":"2026-03-10","open":28460,"high":28925,"low":28083,"close":28470,"volume":663,"rsi_14":51.2,"sma_20":29029.5,"sma_60":24995.33,"sma_120":21735.58},{"date":"2026-03-11","open":29247,"high":29806,"low":28806,"close":29163,"volume":11824,"rsi_14":52.74,"sma_20":29181.5,"sma_60":25145.0,"sma_120":21852.96},{"date":"2026-03-12","open":28603,"high":29128,"low":28603,"close":28648,"volume":1502,"rsi_14":48.84,"sma_20":29319.5,"sma_60":25288.5,"sma_120":21963.79},{"date":"2026-03-13","open":27796,"high":28549,"low":27796,"close":28366,"volume":21927,"rsi_14":46.14,"sma_20":29390.75,"sma_60":25426.58,"sma_120":22069.5},{"date":"2026-03-16","open":28578,"high":28890,"low":28267,"close":28890,"volume":4511,"rsi_14":47.23,"sma_20":29481.5,"sma_60":25575.42,"sma_120":22178.12},{"date":"2026-03-17","open":29603,"high":29727,"low":29267,"close":29267,"volume":12869,"rsi_14":45.8,"sma_20":29577.75,"sma_60":25725.83,"sma_120":22288.46},{"date":"2026-03-18","open":30168,"high":31118,"low":30103,"close":31118,"volume":2739,"rsi_14":49.77,"sma_20":29732.75,"sma_60":25914.92,"sma_120":22412.79},{"date":"2026-03-19","open":30133,"high":30564,"low":29930,"close":30064,"volume":4216,"rsi_14":43.05,"sma_20":29828.25,"sma_60":26093.5,"sma_120":22525.54},{"date":"2026-03-20","open":30113,"high":30420,"low":30113,"close":30286,"volume":566,"rsi_14":44.43,"sma_20":29890.25,"sma_60":26269.08,"sma_120":22642.29},{"date":"2026-03-23","open":28999,"high":29029,"low":28113,"close":28113,"volume":2322,"rsi_14":44.96,"sma_20":29810.0,"sma_60":26412.42,"sma_120":22738.5},{"date":"2026-03-24","open":29163,"high":29247,"low":28148,"close":29103,"volume":10796,"rsi_14":59.82,"sma_20":29771.25,"sma_60":26570.08,"sma_120":22843.46},{"date":"2026-03-25","open":29786,"high":30113,"low":29430,"close":29524,"volume":5525,"rsi_14":51.48,"sma_20":29711.25,"sma_60":26727.67,"sma_120":22950.5},{"date":"2026-03-26","open":28866,"high":28955,"low":28202,"close":28390,"volume":3187,"rsi_14":48.07,"sma_20":29569.25,"sma_60":26865.83,"sma_120":23047.17},{"date":"2026-03-27","open":27484,"high":28197,"low":27123,"close":28197,"volume":2283,"rsi_14":54.69,"sma_20":29347.0,"sma_60":26999.92,"sma_120":23142.42},{"date":"2026-03-30","open":26514,"high":27276,"low":26509,"close":27108,"volume":1861,"rsi_14":44.09,"sma_20":29084.25,"sma_60":27112.42,"sma_120":23228.88},{"date":"2026-03-31","open":26118,"high":26747,"low":25796,"close":25890,"volume":2606,"rsi_14":36.42,"sma_20":28880.5,"sma_60":27195.17,"sma_120":23309.08},{"date":"2026-04-01","open":27286,"high":28499,"low":27138,"close":28311,"volume":5024,"rsi_14":48.79,"sma_20":28990.75,"sma_60":27316.25,"sma_120":23407.33},{"date":"2026-04-02","open":28900,"high":29593,"low":26851,"close":26960,"volume":24327,"rsi_14":45.32,"sma_20":28880.0,"sma_60":27404.83,"sma_120":23494.38},{"date":"2026-04-03","open":27875,"high":27935,"low":27534,"close":27786,"volume":4088,"rsi_14":46.4,"sma_20":28823.25,"sma_60":27495.75,"sma_120":23587.46},{"date":"2026-04-06","open":28286,"high":28425,"low":27945,"close":28153,"volume":9266,"rsi_14":46.36,"sma_20":28877.0,"sma_60":27584.67,"sma_120":23678.92},{"date":"2026-04-07","open":28861,"high":29103,"low":28168,"close":28633,"volume":3413,"rsi_14":41.09,"sma_20":28885.25,"sma_60":27679.58,"sma_120":23771.29},{"date":"2026-04-08","open":30524,"high":30950,"low":30346,"close":30895,"volume":7170,"rsi_14":52.75,"sma_20":28972.75,"sma_60":27814.17,"sma_120":23884.54},{"date":"2026-04-09","open":30237,"high":30697,"low":29994,"close":30103,"volume":412,"rsi_14":49.42,"sma_20":29046.25,"sma_60":27934.5,"sma_120":23992.5},{"date":"2026-04-10","open":30915,"high":31014,"low":30598,"close":30613,"volume":11454,"rsi_14":58.89,"sma_20":29159.75,"sma_60":28058.75,"sma_120":24100.46},{"date":"2026-04-13","open":30192,"high":30509,"low":30192,"close":30509,"volume":184,"rsi_14":55.34,"sma_20":29241.5,"sma_60":28175.33,"sma_120":24204.25},{"date":"2026-04-14","open":31296,"high":31692,"low":31093,"close":31405,"volume":7330,"rsi_14":56.89,"sma_20":29349.5,"sma_60":28303.67,"sma_120":24315.58},{"date":"2026-04-15","open":32301,"high":32643,"low":31826,"close":32019,"volume":3738,"rsi_14":63.82,"sma_20":29395.0,"sma_60":28438.67,"sma_120":24429.17},{"date":"2026-04-16","open":32247,"high":32875,"low":32108,"close":32875,"volume":7908,"rsi_14":66.97,"sma_20":29537.0,"sma_60":28581.08,"sma_120":24550.0},{"date":"2026-04-17","open":32653,"high":32752,"low":32440,"close":32638,"volume":28629,"rsi_14":71.37,"sma_20":29655.75,"sma_60":28716.25,"sma_120":24666.71},{"date":"2026-04-20","open":32791,"high":32969,"low":32613,"close":32786,"volume":2479,"rsi_14":79.06,"sma_20":29891.75,"sma_60":28858.17,"sma_120":24787.58},{"date":"2026-04-21","open":33306,"high":33588,"low":33153,"close":33588,"volume":5586,"rsi_14":75.75,"sma_20":30118.25,"sma_60":29009.33,"sma_120":24910.58},{"date":"2026-04-22","open":33563,"high":33598,"low":33059,"close":33390,"volume":3744,"rsi_14":85.36,"sma_20":30313.5,"sma_60":29152.83,"sma_120":25027.79},{"date":"2026-04-23","open":33930,"high":34455,"low":32969,"close":34034,"volume":7057,"rsi_14":85.06,"sma_20":30598.5,"sma_60":29303.67,"sma_120":25152.21},{"date":"2026-04-24","open":34034,"high":34034,"low":33311,"close":33831,"volume":5711,"rsi_14":82.46,"sma_20":30883.0,"sma_60":29456.17,"sma_120":25271.58},{"date":"2026-04-27","open":34034,"high":34920,"low":33969,"close":34841,"volume":6804,"rsi_14":83.46,"sma_20":31273.5,"sma_60":29610.67,"sma_120":25398.83},{"date":"2026-04-28","open":34841,"high":35212,"low":34732,"close":34905,"volume":3920,"rsi_14":78.32,"sma_20":31728.75,"sma_60":29757.92,"sma_120":25525.08},{"date":"2026-04-29","open":34830,"high":35145,"low":34610,"close":35025,"volume":1776,"rsi_14":85.11,"sma_20":32050.25,"sma_60":29900.0,"sma_120":25644.04},{"date":"2026-04-30","open":35435,"high":35575,"low":34645,"close":34650,"volume":1279,"rsi_14":78.96,"sma_20":32421.25,"sma_60":30028.67,"sma_120":25764.83},{"date":"2026-05-04","open":35415,"high":36760,"low":35415,"close":36710,"volume":9896,"rsi_14":85.11,"sma_20":32853.5,"sma_60":30217.92,"sma_120":25907.96},{"date":"2026-05-06","open":38360,"high":39965,"low":38360,"close":39950,"volume":9443,"rsi_14":88.35,"sma_20":33429.25,"sma_60":30428.5,"sma_120":26076.5},{"date":"2026-05-07","open":40650,"high":40650,"low":39045,"close":40460,"volume":11676,"rsi_14":88.23,"sma_20":34006.25,"sma_60":30640.33,"sma_120":26252.75},{"date":"2026-05-08","open":39545,"high":40685,"low":39340,"close":40570,"volume":7933,"rsi_14":87.33,"sma_20":34474.5,"sma_60":30876.25,"sma_120":26424.75},{"date":"2026-05-11","open":42325,"high":43260,"low":42185,"close":42610,"volume":21053,"rsi_14":91.34,"sma_20":35084.75,"sma_60":31150.17,"sma_120":26611.92},{"date":"2026-05-12","open":43445,"high":43820,"low":40040,"close":42125,"volume":7304,"rsi_14":87.54,"sma_20":35645.0,"sma_60":31398.5,"sma_120":26793.21},{"date":"2026-05-13","open":40415,"high":43130,"low":40345,"close":43120,"volume":13777,"rsi_14":87.73,"sma_20":36260.25,"sma_60":31661.08,"sma_120":26981.17},{"date":"2026-05-14","open":43340,"high":44045,"low":42965,"close":43685,"volume":4016,"rsi_14":89.68,"sma_20":36858.5,"sma_60":31928.58,"sma_120":27182.04},{"date":"2026-05-15","open":43705,"high":44415,"low":40460,"close":40980,"volume":8890,"rsi_14":72.61,"sma_20":37290.5,"sma_60":32139.42,"sma_120":27356.58},{"date":"2026-05-18","open":40945,"high":42115,"low":39200,"close":41540,"volume":67958,"rsi_14":74.63,"sma_20":37707.25,"sma_60":32357.5,"sma_120":27541.54},{"date":"2026-05-19","open":40260,"high":40815,"low":39115,"close":40005,"volume":2583,"rsi_14":65.56,"sma_20":38059.25,"sma_60":32535.08,"sma_120":27714.92},{"date":"2026-05-20","open":39995,"high":40165,"low":38700,"close":39660,"volume":72295,"rsi_14":63.98,"sma_20":38386.5,"sma_60":32696.08,"sma_120":27882.08},{"date":"2026-05-21","open":39375,"high":43115,"low":39375,"close":42965,"volume":13204,"rsi_14":71.08,"sma_20":38838.5,"sma_60":32909.33,"sma_120":28083.58},{"date":"2026-05-22","open":43385,"high":43500,"low":42815,"close":43235,"volume":904,"rsi_14":72.92,"sma_20":39314.0,"sma_60":33112.92,"sma_120":28287.08},{"date":"2026-05-26","open":44430,"high":44765,"low":43900,"close":44285,"volume":5340,"rsi_14":71.38,"sma_20":39809.5,"sma_60":33325.75,"sma_120":28498.12},{"date":"2026-05-27","open":46550,"high":47005,"low":45555,"close":45615,"volume":4283,"rsi_14":67.92,"sma_20":40381.75,"sma_60":33537.25,"sma_120":28716.5},{"date":"2026-05-28","open":45525,"high":45665,"low":43210,"close":45380,"volume":20135,"rsi_14":65.84,"sma_20":40891.25,"sma_60":33749.67,"sma_120":28931.33},{"date":"2026-05-29","open":46435,"high":47210,"low":46000,"close":47210,"volume":5991,"rsi_14":69.25,"sma_20":41489.0,"sma_60":34032.75,"sma_120":29163.62},{"date":"2026-06-01","open":47525,"high":49465,"low":44050,"close":49320,"volume":18439,"rsi_14":69.37,"sma_20":42203.75,"sma_60":34414.92,"sma_120":29413.62},{"date":"2026-06-02","open":50005,"high":51075,"low":47825,"close":49035,"volume":71355,"rsi_14":70.18,"sma_20":42923.0,"sma_60":34741.42,"sma_120":29658.04},{"date":"2026-06-04","open":48230,"high":49000,"low":47610,"close":48235,"volume":1173,"rsi_14":65.11,"sma_20":43499.25,"sma_60":35058.67,"sma_120":29894.04},{"date":"2026-06-05","open":46190,"high":46670,"low":44765,"close":45405,"volume":3361,"rsi_14":54.48,"sma_20":43772.0,"sma_60":35359.42,"sma_120":30106.67},{"date":"2026-06-08","open":41370,"high":43525,"low":41185,"close":41740,"volume":23440,"rsi_14":51.89,"sma_20":43836.0,"sma_60":35575.83,"sma_120":30285.58},{"date":"2026-06-09","open":43105,"high":45360,"low":42680,"close":45360,"volume":1288,"rsi_14":58.23,"sma_20":44075.5,"sma_60":35840.92,"sma_120":30492.96},{"date":"2026-06-10","open":43635,"high":44340,"low":41910,"close":42815,"volume":23624,"rsi_14":55.8,"sma_20":44085.75,"sma_60":36072.25,"sma_120":30680.38},{"date":"2026-06-11","open":41335,"high":43235,"low":40945,"close":43205,"volume":19778,"rsi_14":57.3,"sma_20":44139.75,"sma_60":36314.83,"sma_120":30870.71},{"date":"2026-06-12","open":46570,"high":47035,"low":45120,"close":45310,"volume":7080,"rsi_14":55.08,"sma_20":44249.25,"sma_60":36583.67,"sma_120":31079.54},{"date":"2026-06-15","open":47435,"high":48060,"low":47135,"close":47480,"volume":35048,"rsi_14":58.5,"sma_20":44439.0,"sma_60":36882.33,"sma_120":31304.08},{"date":"2026-06-16","open":48840,"high":49010,"low":48175,"close":49010,"volume":4200,"rsi_14":59.28,"sma_20":44840.5,"sma_60":37175.33,"sma_120":31545.12},{"date":"2026-06-17","open":48555,"high":49995,"low":48040,"close":49995,"volume":5526,"rsi_14":58.73,"sma_20":45263.25,"sma_60":37502.5,"sma_120":31798.0},{"date":"2026-06-18","open":50340,"high":51650,"low":50005,"close":51610,"volume":4350,"rsi_14":61.76,"sma_20":45843.5,"sma_60":37852.83,"sma_120":32060.96},{"date":"2026-06-19","open":53370,"high":53515,"low":50115,"close":51630,"volume":5772,"rsi_14":58.96,"sma_20":46442.0,"sma_60":38240.08,"sma_120":32326.25},{"date":"2026-06-22","open":51250,"high":53070,"low":51035,"close":52330,"volume":6209,"rsi_14":56.47,"sma_20":46910.25,"sma_60":38622.33,"sma_120":32596.21},{"date":"2026-06-23","open":52555,"high":52755,"low":46715,"close":46715,"volume":65056,"rsi_14":45.94,"sma_20":47084.25,"sma_60":38903.92,"sma_120":32815.79},{"date":"2026-06-24","open":47435,"high":49085,"low":46145,"close":48605,"volume":3090,"rsi_14":50.62,"sma_20":47300.25,"sma_60":39236.08,"sma_120":33050.96},{"date":"2026-06-25","open":50990,"high":52310,"low":50770,"close":51875,"volume":3334,"rsi_14":60.74,"sma_20":47613.25,"sma_60":39626.0,"sma_120":33312.96},{"date":"2026-06-26","open":51325,"high":51325,"low":46805,"close":48600,"volume":4032,"rsi_14":61.54,"sma_20":47774.25,"sma_60":39979.67,"sma_120":33546.04},{"date":"2026-06-29","open":48180,"high":48785,"low":46500,"close":48045,"volume":13691,"rsi_14":55.03,"sma_20":47816.0,"sma_60":40344.58,"sma_120":33769.88},{"date":"2026-06-30","open":48235,"high":49680,"low":46895,"close":48885,"volume":15729,"rsi_14":62.16,"sma_20":47794.25,"sma_60":40682.75,"sma_120":33999.5},{"date":"2026-07-01","open":49295,"high":49655,"low":46395,"close":47105,"volume":12551,"rsi_14":57.4,"sma_20":47697.75,"sma_60":41014.0,"sma_120":34209.42},{"date":"2026-07-02","open":45265,"high":45925,"low":42905,"close":43335,"volume":9491,"rsi_14":46.48,"sma_20":47452.75,"sma_60":41268.5,"sma_120":34382.12},{"date":"2026-07-03","open":43335,"high":46175,"low":41625,"close":46030,"volume":1556,"rsi_14":47.46,"sma_20":47484.0,"sma_60":41561.75,"sma_120":34573.21},{"date":"2026-07-06","open":46135,"high":47330,"low":44515,"close":45550,"volume":8660,"rsi_14":43.71,"sma_20":47674.5,"sma_60":41838.92,"sma_120":34759.25},{"date":"2026-07-07","open":44655,"high":44655,"low":41660,"close":42710,"volume":3626,"rsi_14":37.59,"sma_20":47542.0,"sma_60":42030.67,"sma_120":34922.42},{"date":"2026-07-08","open":41595,"high":44080,"low":40665,"close":40980,"volume":8156,"rsi_14":31.96,"sma_20":47450.25,"sma_60":42206.92,"sma_120":35070.71},{"date":"2026-07-09","open":42115,"high":42725,"low":40000,"close":41475,"volume":5276,"rsi_14":33.04,"sma_20":47363.75,"sma_60":42382.83,"sma_120":35220.79},{"date":"2026-07-10","open":42805,"high":43675,"low":42140,"close":42620,"volume":22343,"rsi_14":34.02,"sma_20":47229.25,"sma_60":42579.58,"sma_120":35377.46},{"date":"2026-07-13","open":42235,"high":42475,"low":37930,"close":38055,"volume":15418,"rsi_14":35.24,"sma_20":46758.0,"sma_60":42685.17,"sma_120":35494.42},{"date":"2026-07-14","open":38055,"high":39150,"low":35820,"close":38455,"volume":6702,"rsi_14":31.77,"sma_20":46230.25,"sma_60":42787.08,"sma_120":35612.88},{"date":"2026-07-15","open":41020,"high":41965,"low":40815,"close":41335,"volume":5946,"rsi_14":30.8,"sma_20":45797.25,"sma_60":42922.58,"sma_120":35751.83},{"date":"2026-07-16","open":39170,"high":39170,"low":37645,"close":37895,"volume":9853,"rsi_14":30.62,"sma_20":45111.5,"sma_60":43004.75,"sma_120":35860.5},{"date":"2026-07-20","open":36545,"high":38000,"low":36280,"close":36515,"volume":4636,"rsi_14":29.73,"sma_20":44355.75,"sma_60":43061.42,"sma_120":35959.79},{"date":"2026-07-21","open":36245,"high":38210,"low":35755,"close":37900,"volume":11787,"rsi_14":31.05,"sma_20":43634.25,"sma_60":43127.67,"sma_120":36068.5},{"date":"2026-07-22","open":40160,"high":40235,"low":37990,"close":38185,"volume":3438,"rsi_14":33.78,"sma_20":43207.75,"sma_60":43202.0,"sma_120":36177.42},{"date":"2026-07-23","open":39225,"high":39775,"low":38600,"close":39775,"volume":1455,"rsi_14":42.97,"sma_20":42766.25,"sma_60":43292.0,"sma_120":36297.83},{"date":"2026-07-24","open":38870,"high":38995,"low":36830,"close":37205,"volume":933,"rsi_14":32.48,"sma_20":42032.75,"sma_60":43342.58,"sma_120":36399.38},{"date":"2026-07-27","open":37775,"high":37775,"low":36280,"close":37620,"volume":1145,"rsi_14":34.22,"sma_20":41483.75,"sma_60":43383.08,"sma_120":36496.88},{"date":"2026-07-28","open":34645,"high":34645,"low":32885,"close":33025,"volume":1928,"rsi_14":31.98,"sma_20":40732.75,"sma_60":43345.92,"sma_120":36551.92},{"date":"2026-07-29","open":33280,"high":34300,"low":28320,"close":30545,"volume":4229,"rsi_14":31.11,"sma_20":39815.75,"sma_60":43271.25,"sma_120":36585.62},{"date":"2026-07-30","open":30630,"high":32540,"low":29980,"close":30405,"volume":106513,"rsi_14":29.7,"sma_20":38980.75,"sma_60":43200.5,"sma_120":36614.58},{"date":"2026-07-31","open":35405,"high":36640,"low":34230,"close":36640,"volume":22097,"rsi_14":40.76,"sma_20":38646.0,"sma_60":43199.33,"sma_120":36708.62},{"date":"2026-08-03","open":34700,"high":35150,"low":34205,"close":34410,"volume":1357,"rsi_14":43.93,"sma_20":38065.0,"sma_60":43107.0,"sma_120":36767.75},{"date":"2026-08-04","open":35205,"high":35405,"low":33395,"close":35105,"volume":9116,"rsi_14":44.48,"sma_20":37542.75,"sma_60":43017.75,"sma_120":36829.04},{"date":"2026-08-05","open":36915,"high":36915,"low":36070,"close":36505,"volume":4443,"rsi_14":41.63,"sma_20":37232.5,"sma_60":42950.0,"sma_120":36913.12},{"date":"2026-08-06","open":35425,"high":35695,"low":34020,"close":34020,"volume":967,"rsi_14":43.05,"sma_20":36884.5,"sma_60":42806.83,"sma_120":36978.5},{"date":"2026-08-07","open":34600,"high":34785,"low":33515,"close":34040,"volume":930,"rsi_14":45.33,"sma_20":36512.75,"sma_60":42672.08,"sma_120":37035.29},{"date":"2026-08-10","open":34455,"high":34655,"low":33710,"close":34180,"volume":80,"rsi_14":42.64,"sma_20":36090.75,"sma_60":42523.08,"sma_120":37092.08},{"date":"2026-08-11","open":33835,"high":34645,"low":33555,"close":34575,"volume":836,"rsi_14":42.89,"sma_20":35916.75,"sma_60":42371.25,"sma_120":37149.92},{"date":"2026-08-12","open":35055,"high":36430,"low":34955,"close":36060,"volume":4765,"rsi_14":42.65,"sma_20":35797.0,"sma_60":42289.25,"sma_120":37214.33},{"date":"2026-08-13","open":37440,"high":37775,"low":36965,"close":37580,"volume":1629,"rsi_14":50.77,"sma_20":35609.25,"sma_60":42223.25,"sma_120":37290.38},{"date":"2026-08-14","open":38435,"high":38535,"low":37735,"close":38535,"volume":2530,"rsi_14":51.85,"sma_20":35641.25,"sma_60":42198.75,"sma_120":37366.92},{"date":"2026-08-18","open":39240,"high":39955,"low":37365,"close":38045,"volume":3276,"rsi_14":62.14,"sma_20":35717.75,"sma_60":42171.83,"sma_120":37433.96},{"date":"2026-08-19","open":35535,"high":35915,"low":35060,"close":35515,"volume":232,"rsi_14":61.99,"sma_20":35598.5,"sma_60":42047.67,"sma_120":37478.5},{"date":"2026-08-20","open":36415,"high":37945,"low":36415,"close":37945,"volume":19889,"rsi_14":66.38,"sma_20":35586.5,"sma_60":41959.5,"sma_120":37536.21},{"date":"2026-08-21","open":37370,"high":38375,"low":37370,"close":38335,"volume":1711,"rsi_14":54.94,"sma_20":35514.5,"sma_60":41860.33,"sma_120":37593.04},{"date":"2026-08-24","open":38175,"high":38175,"low":36555,"close":36920,"volume":336,"rsi_14":57.68,"sma_20":35500.25,"sma_60":41715.42,"sma_120":37626.33},{"date":"2026-08-25","open":35910,"high":37180,"low":35250,"close":37180,"volume":7042,"rsi_14":56.52,"sma_20":35478.25,"sma_60":41578.75,"sma_120":37664.21},{"date":"2026-08-26","open":36575,"high":37875,"low":36575,"close":37550,"volume":7572,"rsi_14":53.51,"sma_20":35704.5,"sma_60":41417.75,"sma_120":37725.25},{"date":"2026-08-27","open":38410,"high":38410,"low":37605,"close":38080,"volume":1216,"rsi_14":65.7,"sma_20":36081.25,"sma_60":41230.42,"sma_120":37822.67},{"date":"2026-08-28","open":37470,"high":37910,"low":37130,"close":37320,"volume":334,"rsi_14":62.0,"sma_20":36427.0,"sma_60":41035.17,"sma_120":37888.29},{"date":"2026-08-31","open":36040,"high":37630,"low":36040,"close":37630,"volume":172,"rsi_14":62.46,"sma_20":36476.5,"sma_60":40858.42,"sma_120":37958.54},{"date":"2026-09-01","open":37140,"high":37725,"low":36840,"close":37685,"volume":5126,"rsi_14":61.52,"sma_20":36640.25,"sma_60":40729.75,"sma_120":38044.58},{"date":"2026-09-02","open":36610,"high":36625,"low":36160,"close":36160,"volume":3310,"rsi_14":50.37,"sma_20":36693.0,"sma_60":40636.75,"sma_120":38106.29},{"date":"2026-09-03","open":36310,"high":36570,"low":35390,"close":36150,"volume":283,"rsi_14":44.06,"sma_20":36675.25,"sma_60":40483.25,"sma_120":38162.08},{"date":"2026-09-04","open":36470,"high":37120,"low":36425,"close":36850,"volume":609,"rsi_14":42.85,"sma_20":36816.75,"sma_60":40383.83,"sma_120":38228.04},{"date":"2026-09-07","open":38065,"high":38820,"low":37920,"close":38820,"volume":3316,"rsi_14":52.92,"sma_20":37055.75,"sma_60":40310.75,"sma_120":38312.79},{"date":"2026-09-08","open":38740,"high":39810,"low":38525,"close":38690,"volume":1363,"rsi_14":64.62,"sma_20":37281.25,"sma_60":40200.42,"sma_120":38392.04},{"date":"2026-09-09","open":38700,"high":39415,"low":38675,"close":39195,"volume":3519,"rsi_14":57.0,"sma_20":37512.25,"sma_60":40062.33,"sma_120":38472.33},{"date":"2026-09-10","open":39175,"high":39275,"low":38075,"close":39160,"volume":1214,"rsi_14":54.81,"sma_20":37667.25,"sma_60":39898.17,"sma_120":38536.75},{"date":"2026-09-11","open":37360,"high":38295,"low":37360,"close":38295,"volume":951,"rsi_14":58.57,"sma_20":37703.0,"sma_60":39703.17,"sma_120":38602.83},{"date":"2026-09-14","open":36625,"high":37230,"low":36575,"close":36860,"volume":1250,"rsi_14":48.26,"sma_20":37619.25,"sma_60":39457.33,"sma_120":38655.08},{"date":"2026-09-15","open":36650,"high":36910,"low":36215,"close":36625,"volume":469,"rsi_14":44.9,"sma_20":37548.25,"sma_60":39207.25,"sma_120":38723.67},{"date":"2026-09-16","open":36200,"high":37230,"low":36200,"close":37230,"volume":77,"rsi_14":45.35,"sma_20":37634.0,"sma_60":38955.58,"sma_120":38788.96},{"date":"2026-09-17","open":37395,"high":37395,"low":36890,"close":37180,"volume":398,"rsi_14":49.17,"sma_20":37595.75,"sma_60":38796.67,"sma_120":38850.29},{"date":"2026-09-18","open":37865,"high":38400,"low":37840,"close":38400,"volume":2869,"rsi_14":54.12,"sma_20":37599.0,"sma_60":38626.58,"sma_120":38931.33},{"date":"2026-09-21","open":38295,"high":39155,"low":38295,"close":39155,"volume":1792,"rsi_14":57.32,"sma_20":37710.75,"sma_60":38414.58,"sma_120":39020.29},{"date":"2026-09-22","open":39690,"high":40000,"low":38845,"close":39275,"volume":2261,"rsi_14":68.04,"sma_20":37815.5,"sma_60":38259.17,"sma_120":39119.42},{"date":"2026-09-23","open":39920,"high":39970,"low":39190,"close":39300,"volume":75,"rsi_14":68.21,"sma_20":37903.0,"sma_60":38113.42,"sma_120":39229.0},{"date":"2026-09-28","open":39355,"high":39465,"low":38395,"close":38485,"volume":1068,"rsi_14":59.33,"sma_20":37923.25,"sma_60":37940.08,"sma_120":39311.42},{"date":"2026-09-29","open":38655,"high":38655,"low":37960,"close":38620,"volume":56,"rsi_14":48.56,"sma_20":37988.25,"sma_60":37798.67,"sma_120":39406.33},{"date":"2026-09-30","open":38880,"high":39000,"low":38130,"close":38410,"volume":1759,"rsi_14":48.0,"sma_20":38027.25,"sma_60":37716.58,"sma_120":39492.54},{"date":"2026-10-01","open":37765,"high":39185,"low":37765,"close":39185,"volume":219,"rsi_14":49.93,"sma_20":38102.25,"sma_60":37602.5,"sma_120":39582.12},{"date":"2026-10-02","open":38880,"high":39380,"low":38845,"close":39380,"volume":2067,"rsi_14":51.48,"sma_20":38263.25,"sma_60":37499.67,"sma_120":39669.29},{"date":"2026-10-06","open":39350,"high":39350,"low":38660,"close":38765,"volume":1418,"rsi_14":53.27,"sma_20":38394.0,"sma_60":37433.92,"sma_120":39732.29},{"date":"2026-10-07","open":38430,"high":39090,"low":38200,"close":38200,"volume":695,"rsi_14":60.6,"sma_20":38461.5,"sma_60":37387.58,"sma_120":39797.25},{"date":"2026-10-08","open":37840,"high":37970,"low":37080,"close":37080,"volume":39,"rsi_14":53.16,"sma_20":38374.5,"sma_60":37314.33,"sma_120":39848.58},{"date":"2026-10-12","open":36705,"high":36705,"low":35460,"close":35635,"volume":414,"rsi_14":40.09,"sma_20":38221.75,"sma_60":37197.92,"sma_120":39888.75},{"date":"2026-10-13","open":34450,"high":34450,"low":32752,"close":33285,"volume":5571,"rsi_14":31.17,"sma_20":37926.25,"sma_60":37118.42,"sma_120":39901.79},{"date":"2026-10-14","open":33345,"high":34085,"low":33150,"close":33150,"volume":279,"rsi_14":21.65,"sma_20":37625.75,"sma_60":37030.0,"sma_120":39908.54},{"date":"2026-10-15","open":30845,"high":31175,"low":29820,"close":30340,"volume":1742,"rsi_14":11.05,"sma_20":37228.0,"sma_60":36846.75,"sma_120":39884.67},{"date":"2026-10-16","open":30765,"high":31550,"low":30450,"close":30755,"volume":1864,"rsi_14":13.31,"sma_20":36922.75,"sma_60":36727.75,"sma_120":39866.25},{"date":"2026-10-19","open":29710,"high":31345,"low":29675,"close":31345,"volume":4467,"rsi_14":17.33,"sma_20":36658.75,"sma_60":36641.58,"sma_120":39851.5},{"date":"2026-10-20","open":30780,"high":30780,"low":29785,"close":30195,"volume":980,"rsi_14":16.87,"sma_20":36307.0,"sma_60":36513.17,"sma_120":39820.42},{"date":"2026-10-21","open":30670,"high":31655,"low":30475,"close":31340,"volume":4651,"rsi_14":23.08,"sma_20":36015.0,"sma_60":36399.08,"sma_120":39800.54},{"date":"2026-10-22","open":31085,"high":31255,"low":29745,"close":30200,"volume":1342,"rsi_14":21.59,"sma_20":35605.0,"sma_60":36239.5,"sma_120":39765.75},{"date":"2026-10-23","open":28644,"high":30125,"low":28181,"close":30125,"volume":7991,"rsi_14":17.05,"sma_20":35153.5,"sma_60":36121.5,"sma_120":39732.04}],"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":"마이티 다이나믹퀀트액티브","phase":"above-fold","symbol_resolved":true}