{"status":"ok","report":{"price_analysis":{"current":28125.0,"change_1d":-4.3,"change_7d":-8.6,"change_30d":-22.9,"high_30d":37625.0,"low_30d":27665.0,"position_in_range":5.0,"support":28661.0,"resistance":36629.0},"summary":"RISE 글로벌원자력(442320)은(는) iSelect 글로벌원자력 지수(시장가격)를 추종하는 ETF입니다, 순자산 2,588억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 22.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1515.56)가 시그널선(-1107.27)을 하회합니다(데드크로스). 현재가가 SMA20(32870)과 SMA60(34796) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 28820~36921 (현재 위치 -9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 22","rsi_14":22.19570405727923,"macd":-1515.5597660810818,"macd_signal":-1107.2670246942969,"sma_20":32870.25,"sma_60":34795.98333333333,"bb_upper":36920.52218221196,"bb_lower":28819.977817788043,"atr_14":1229.642857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -679.00, 기관 순매수 1926.00. 30일 누적: 외국인 -473.00, 기관 3904.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-679.0,"institutional_flow":1926.0,"data":[{"date":"2026-10-22","foreign_net":-46.0,"institution_net":1273.0,"retail_net":-1227.0},{"date":"2026-10-21","foreign_net":40.0,"institution_net":-245.0,"retail_net":205.0},{"date":"2026-10-20","foreign_net":-131.0,"institution_net":440.0,"retail_net":-309.0},{"date":"2026-10-19","foreign_net":160.0,"institution_net":-154.0,"retail_net":-6.0},{"date":"2026-10-16","foreign_net":-702.0,"institution_net":612.0,"retail_net":90.0},{"date":"2026-10-15","foreign_net":-33.0,"institution_net":-24.0,"retail_net":57.0},{"date":"2026-10-14","foreign_net":-64.0,"institution_net":1828.0,"retail_net":-1764.0},{"date":"2026-10-13","foreign_net":642.0,"institution_net":1404.0,"retail_net":-2046.0},{"date":"2026-10-12","foreign_net":-32.0,"institution_net":-848.0,"retail_net":880.0},{"date":"2026-10-08","foreign_net":65.0,"institution_net":-1487.0,"retail_net":1422.0},{"date":"2026-10-07","foreign_net":-143.0,"institution_net":1057.0,"retail_net":-914.0},{"date":"2026-10-06","foreign_net":-169.0,"institution_net":6171.0,"retail_net":-6002.0},{"date":"2026-10-02","foreign_net":211.0,"institution_net":-727.0,"retail_net":516.0},{"date":"2026-10-01","foreign_net":-22.0,"institution_net":-109.0,"retail_net":131.0},{"date":"2026-09-30","foreign_net":-160.0,"institution_net":363.0,"retail_net":-203.0},{"date":"2026-09-29","foreign_net":284.0,"institution_net":-1402.0,"retail_net":1118.0},{"date":"2026-09-28","foreign_net":-154.0,"institution_net":-4208.0,"retail_net":4362.0},{"date":"2026-09-23","foreign_net":-59.0,"institution_net":-1798.0,"retail_net":1857.0},{"date":"2026-09-22","foreign_net":165.0,"institution_net":1209.0,"retail_net":-1374.0},{"date":"2026-09-21","foreign_net":-169.0,"institution_net":910.0,"retail_net":-741.0},{"date":"2026-09-18","foreign_net":274.0,"institution_net":-256.0,"retail_net":-18.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":276.0,"retail_net":-276.0},{"date":"2026-09-16","foreign_net":-311.0,"institution_net":1544.0,"retail_net":-1233.0},{"date":"2026-09-15","foreign_net":-494.0,"institution_net":-1385.0,"retail_net":1879.0},{"date":"2026-09-14","foreign_net":134.0,"institution_net":-415.0,"retail_net":281.0},{"date":"2026-09-11","foreign_net":-80.0,"institution_net":-665.0,"retail_net":745.0},{"date":"2026-09-10","foreign_net":580.0,"institution_net":-363.0,"retail_net":-217.0},{"date":"2026-09-09","foreign_net":-180.0,"institution_net":-526.0,"retail_net":706.0},{"date":"2026-09-08","foreign_net":-437.0,"institution_net":147.0,"retail_net":290.0},{"date":"2026-09-07","foreign_net":358.0,"institution_net":1282.0,"retail_net":-1640.0}],"periods":{"d1":{"foreign_net":-46.0,"institution_net":1273.0,"retail_net":-1227.0},"d3":{"foreign_net":-137.0,"institution_net":1468.0,"retail_net":-1331.0},"d7":{"foreign_net":-776.0,"institution_net":3730.0,"retail_net":-2954.0},"d14":{"foreign_net":-224.0,"institution_net":9191.0,"retail_net":-8967.0},"d30":{"foreign_net":-473.0,"institution_net":3904.0,"retail_net":-3431.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":25,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":22.2,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-22.9,"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 22 (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 22 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4761,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.48,"summary":"배당수익률 0.48%","metrics":[{"name":"배당수익률","value":0.48,"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":"2026-10-23T22:17:00.936346+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"iSelect 글로벌원자력 지수(시장가격)","issuer":"KB자산운용","category":"","expense_ratio":0.4,"aum":258800000000.0,"aum_display":"2,588억","dividend_yield":null,"tracking_error":2.35,"holdings":[{"ticker":"034020","name":"두산에너빌리티","weight":null},{"ticker":"267260","name":"HD현대일렉트릭","weight":null},{"ticker":"298040","name":"효성중공업","weight":null},{"ticker":"000720","name":"현대건설","weight":null},{"ticker":"062040","name":"산일전기","weight":null},{"ticker":"032820","name":"우리기술","weight":null},{"ticker":"052690","name":"한전기술","weight":null},{"ticker":"051600","name":"한전KPS","weight":null},{"ticker":"083650","name":"비에이치아이","weight":null},{"ticker":"457550","name":"우진엔텍","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":28125.0,"change_pct":-4.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-10-13","close":9057.2363},{"date":"2022-10-14","close":9251.3203},{"date":"2022-10-17","close":9017.4248},{"date":"2022-10-18","close":9196.5791},{"date":"2022-10-19","close":9455.3564},{"date":"2022-10-20","close":9480.2402},{"date":"2022-10-21","close":9505.1221},{"date":"2022-10-24","close":9659.3936},{"date":"2022-10-25","close":9629.5352},{"date":"2022-10-26","close":9564.8408},{"date":"2022-10-27","close":9704.1826},{"date":"2022-10-28","close":9734.041},{"date":"2022-10-31","close":9753.9473},{"date":"2022-11-01","close":10152.0674},{"date":"2022-11-02","close":10196.8564},{"date":"2022-11-03","close":9385.6855},{"date":"2022-11-04","close":9853.4775},{"date":"2022-11-07","close":9604.6523},{"date":"2022-11-08","close":9953.0078},{"date":"2022-11-09","close":9918.1719},{"date":"2022-11-10","close":9684.2764},{"date":"2022-11-11","close":9748.9707},{"date":"2022-11-14","close":9962.9609},{"date":"2022-11-15","close":9873.3828},{"date":"2022-11-16","close":9873.3828},{"date":"2022-11-17","close":9853.4775},{"date":"2022-11-18","close":9579.7705},{"date":"2022-11-21","close":9729.0654},{"date":"2022-11-22","close":9793.7588},{"date":"2022-11-23","close":9953.0078},{"date":"2022-11-24","close":9863.4307},{"date":"2022-11-25","close":9898.2666},{"date":"2022-11-28","close":9848.501},{"date":"2022-11-29","close":9539.957},{"date":"2022-11-30","close":9539.957},{"date":"2022-12-01","close":9654.417},{"date":"2022-12-02","close":9530.0049},{"date":"2022-12-05","close":9301.0859},{"date":"2022-12-06","close":9231.415},{"date":"2022-12-07","close":9077.1436},{"date":"2022-12-08","close":9027.3779},{"date":"2022-12-09","close":9087.0957},{"date":"2022-12-12","close":8992.543},{"date":"2022-12-13","close":9241.3672},{"date":"2022-12-14","close":9276.2031},{"date":"2022-12-15","close":9276.2031},{"date":"2022-12-16","close":9186.626},{"date":"2022-12-19","close":8883.0596},{"date":"2022-12-20","close":8738.7402},{"date":"2022-12-21","close":8768.5996},{"date":"2022-12-22","close":8977.6133},{"date":"2022-12-23","close":8878.083},{"date":"2022-12-26","close":8733.7637},{"date":"2022-12-27","close":8733.7637},{"date":"2022-12-28","close":9002.4951},{"date":"2022-12-29","close":8992.543},{"date":"2023-01-02","close":8783.5293},{"date":"2023-01-03","close":8848.2236},{"date":"2023-01-04","close":8912.918},{"date":"2023-01-05","close":8838.2705},{"date":"2023-01-06","close":8868.1299},{"date":"2023-01-09","close":9131.8848},{"date":"2023-01-10","close":9311.0391},{"date":"2023-01-11","close":9525.0273},{"date":"2023-01-12","close":9579.7705},{"date":"2023-01-13","close":9579.7705},{"date":"2023-01-16","close":9525.0273},{"date":"2023-01-17","close":9316.0146},{"date":"2023-01-18","close":9271.2266},{"date":"2023-01-19","close":9102.0254},{"date":"2023-01-20","close":9176.6738},{"date":"2023-01-25","close":9564.8408},{"date":"2023-01-26","close":9619.582},{"date":"2023-01-27","close":9614.6055},{"date":"2023-01-30","close":9753.9473},{"date":"2023-01-31","close":9748.9707},{"date":"2023-02-01","close":9724.0879},{"date":"2023-02-02","close":9803.7119},{"date":"2023-02-03","close":9803.7119},{"date":"2023-02-06","close":9649.4414},{"date":"2023-02-07","close":9425.498},{"date":"2023-02-08","close":9584.7461},{"date":"2023-02-09","close":9654.417},{"date":"2023-02-10","close":9614.6055},{"date":"2023-02-13","close":9753.9473},{"date":"2023-02-14","close":9818.6416},{"date":"2023-02-15","close":9763.9004},{"date":"2023-02-16","close":9818.6416},{"date":"2023-02-17","close":9778.8301},{"date":"2023-02-20","close":9898.2666},{"date":"2023-02-21","close":9972.9131},{"date":"2023-02-22","close":9704.1826},{"date":"2023-02-23","close":9624.5576},{"date":"2023-02-24","close":9644.4648},{"date":"2023-02-27","close":9709.1582},{"date":"2023-02-28","close":9903.2422},{"date":"2023-03-02","close":9938.0781},{"date":"2023-03-03","close":9913.1963},{"date":"2023-03-06","close":9923.1484},{"date":"2023-03-07","close":9778.8301},{"date":"2023-03-08","close":9689.2529},{"date":"2023-03-09","close":9773.8535},{"date":"2023-03-10","close":9853.4775},{"date":"2023-03-13","close":9335.9209},{"date":"2023-03-14","close":9221.4609},{"date":"2023-03-15","close":9296.1094},{"date":"2023-03-16","close":9325.9678},{"date":"2023-03-17","close":9191.6016},{"date":"2023-03-20","close":9246.3447},{"date":"2023-03-21","close":9241.3672},{"date":"2023-03-22","close":9311.0391},{"date":"2023-03-23","close":8987.5654},{"date":"2023-03-24","close":8838.2705},{"date":"2023-03-27","close":8967.6602},{"date":"2023-03-28","close":9062.2139},{"date":"2023-03-29","close":9221.4609},{"date":"2023-03-30","close":9370.7568},{"date":"2023-03-31","close":9325.9678},{"date":"2023-04-03","close":9694.2295},{"date":"2023-04-04","close":9704.1826},{"date":"2023-04-05","close":9549.9111},{"date":"2023-04-06","close":9311.0391},{"date":"2023-04-07","close":9271.2266},{"date":"2023-04-10","close":9266.25},{"date":"2023-04-11","close":9375.7324},{"date":"2023-04-12","close":9619.582},{"date":"2023-04-13","close":9674.3232},{"date":"2023-04-14","close":9674.3232},{"date":"2023-04-17","close":9858.4541},{"date":"2023-04-18","close":10047.5615},{"date":"2023-04-19","close":9788.7832},{"date":"2023-04-20","close":9734.041},{"date":"2023-04-21","close":9619.582},{"date":"2023-04-24","close":9803.7119},{"date":"2023-04-25","close":9644.4648},{"date":"2023-04-26","close":9574.793},{"date":"2023-04-27","close":9395.6396},{"date":"2023-04-28","close":9654.417},{"date":"2023-05-02","close":9644.4648},{"date":"2023-05-03","close":9470.2861},{"date":"2023-05-04","close":9410.5693},{"date":"2023-05-08","close":9594.6992},{"date":"2023-05-09","close":9634.5117},{"date":"2023-05-10","close":9823.6182},{"date":"2023-05-11","close":9878.3604},{"date":"2023-05-12","close":9838.5479},{"date":"2023-05-15","close":9758.9238},{"date":"2023-05-16","close":9778.8301},{"date":"2023-05-17","close":9753.9473},{"date":"2023-05-18","close":9669.0},{"date":"2023-05-19","close":9644.4648},{"date":"2023-05-22","close":9604.6523},{"date":"2023-05-23","close":9938.0781},{"date":"2023-05-24","close":9948.0},{"date":"2023-05-25","close":9843.5244},{"date":"2023-05-26","close":9634.5117},{"date":"2023-05-30","close":9440.4277},{"date":"2023-05-31","close":9340.8975},{"date":"2023-06-01","close":9430.4746},{"date":"2023-06-02","close":10032.6318},{"date":"2023-06-05","close":9982.8672},{"date":"2023-06-07","close":10341.1748},{"date":"2023-06-08","close":10166.9971},{"date":"2023-06-09","close":10326.2451},{"date":"2023-06-12","close":10326.2451},{"date":"2023-06-13","close":10520.3291},{"date":"2023-06-14","close":10485.4932},{"date":"2023-06-15","close":10490.4697},{"date":"2023-06-16","close":10609.9062},{"date":"2023-06-19","close":10808.9658},{"date":"2023-06-20","close":10679.5771},{"date":"2023-06-21","close":10749.248},{"date":"2023-06-22","close":10629.8115},{"date":"2023-06-23","close":10390.9395},{"date":"2023-06-26","close":10246.6221},{"date":"2023-06-27","close":10271.5039},{"date":"2023-06-28","close":10181.9268},{"date":"2023-06-29","close":10356.1045},{"date":"2023-06-30","close":10495.4463},{"date":"2023-07-03","close":10665.0},{"date":"2023-07-04","close":10440.0},{"date":"2023-07-05","close":10357.0},{"date":"2023-07-06","close":10232.0},{"date":"2023-07-07","close":9987.8428},{"date":"2023-07-10","close":10132.1621},{"date":"2023-07-11","close":10555.0},{"date":"2023-07-12","close":10710.0},{"date":"2023-07-13","close":10525.0},{"date":"2023-07-14","close":10724.3652},{"date":"2023-07-17","close":10186.9033},{"date":"2023-07-18","close":10142.0},{"date":"2023-07-19","close":10450.6582},{"date":"2023-07-20","close":10540.2354},{"date":"2023-07-21","close":10530.2812},{"date":"2023-07-24","close":10485.4932},{"date":"2023-07-25","close":10485.0},{"date":"2023-07-26","close":10420.7988},{"date":"2023-07-27","close":10227.0},{"date":"2023-07-28","close":10331.2227},{"date":"2023-07-31","close":10505.0},{"date":"2023-08-01","close":10755.0},{"date":"2023-08-02","close":10829.0},{"date":"2023-08-03","close":10719.3896},{"date":"2023-08-04","close":10609.9062},{"date":"2023-08-07","close":10998.0732},{"date":"2023-08-08","close":11047.8379},{"date":"2023-08-09","close":11008.0264},{"date":"2023-08-10","close":10988.1201},{"date":"2023-08-11","close":11022.9561},{"date":"2023-08-14","close":11202.1104},{"date":"2023-08-16","close":10953.2852},{"date":"2023-08-17","close":10918.4492},{"date":"2023-08-18","close":10744.2715},{"date":"2023-08-21","close":11042.8613},{"date":"2023-08-22","close":11351.4053},{"date":"2023-08-23","close":11485.7715},{"date":"2023-08-24","close":11366.334},{"date":"2023-08-25","close":11316.5693},{"date":"2023-08-28","close":11565.3945},{"date":"2023-08-29","close":11809.2432},{"date":"2023-08-30","close":11560.418},{"date":"2023-08-31","close":11844.0791},{"date":"2023-09-01","close":11595.2539},{"date":"2023-09-04","close":11460.8877},{"date":"2023-09-05","close":11649.9951},{"date":"2023-09-06","close":11819.1973},{"date":"2023-09-07","close":11714.6895},{"date":"2023-09-08","close":11799.29},{"date":"2023-09-11","close":11799.29},{"date":"2023-09-12","close":11888.8682},{"date":"2023-09-13","close":11908.7734},{"date":"2023-09-14","close":12247.1758},{"date":"2023-09-15","close":12396.4707},{"date":"2023-09-18","close":12645.2959},{"date":"2023-09-19","close":12809.5205},{"date":"2023-09-20","close":12675.1553},{"date":"2023-09-21","close":12316.8467},{"date":"2023-09-22","close":12321.8232},{"date":"2023-09-25","close":12520.8828},{"date":"2023-09-26","close":12919.0039},{"date":"2023-09-27","close":12739.8496},{"date":"2023-10-04","close":12023.2334},{"date":"2023-10-05","close":11764.4551},{"date":"2023-10-06","close":11883.8906},{"date":"2023-10-10","close":12162.5752},{"date":"2023-10-11","close":12157.5986},{"date":"2023-10-12","close":12117.7861},{"date":"2023-10-13","close":11774.4082},{"date":"2023-10-16","close":11903.7979},{"date":"2023-10-17","close":11923.7031},{"date":"2023-10-18","close":12172.5283},{"date":"2023-10-19","close":12068.0215},{"date":"2023-10-20","close":12038.1631},{"date":"2023-10-23","close":11983.4209},{"date":"2023-10-24","close":11849.0547},{"date":"2023-10-25","close":12127.7393},{"date":"2023-10-26","close":12222.2939},{"date":"2023-10-27","close":12107.834},{"date":"2023-10-30","close":11888.8682},{"date":"2023-10-31","close":11834.126},{"date":"2023-11-01","close":12286.9873},{"date":"2023-11-02","close":12411.4004},{"date":"2023-11-03","close":12515.9072},{"date":"2023-11-06","close":12102.8564},{"date":"2023-11-07","close":11973.4688},{"date":"2023-11-08","close":12197.4102},{"date":"2023-11-09","close":11993.374},{"date":"2023-11-10","close":12162.5752},{"date":"2023-11-13","close":12132.7158},{"date":"2023-11-14","close":12520.8828},{"date":"2023-11-15","close":12709.9912},{"date":"2023-11-16","close":12560.6953},{"date":"2023-11-17","close":12585.5781},{"date":"2023-11-20","close":12719.9434},{"date":"2023-11-21","close":12799.5674},{"date":"2023-11-22","close":12859.2861},{"date":"2023-11-23","close":13013.5576},{"date":"2023-11-24","close":12998.6279},{"date":"2023-11-27","close":13187.7344},{"date":"2023-11-28","close":13088.2041},{"date":"2023-11-29","close":12943.8867},{"date":"2023-11-30","close":12610.4609},{"date":"2023-12-01","close":13132.9932},{"date":"2023-12-04","close":13132.9932},{"date":"2023-12-05","close":13536.0898},{"date":"2023-12-06","close":13277.3125},{"date":"2023-12-07","close":13108.1113},{"date":"2023-12-08","close":13053.3691},{"date":"2023-12-11","close":13167.8291},{"date":"2023-12-12","close":13282.2881},{"date":"2023-12-13","close":13187.7344},{"date":"2023-12-14","close":13043.417},{"date":"2023-12-15","close":13118.0635},{"date":"2023-12-18","close":12963.792},{"date":"2023-12-19","close":13058.3467},{"date":"2023-12-20","close":12919.0039},{"date":"2023-12-21","close":12794.5918},{"date":"2023-12-22","close":12854.3086},{"date":"2023-12-26","close":12854.3086},{"date":"2023-12-27","close":12849.333},{"date":"2023-12-28","close":12938.9092},{"date":"2024-01-02","close":12968.7686},{"date":"2024-01-03","close":13003.6035},{"date":"2024-01-04","close":12660.2256},{"date":"2024-01-05","close":12938.9092},{"date":"2024-01-08","close":12938.9092},{"date":"2024-01-09","close":12914.0273},{"date":"2024-01-10","close":13162.8525},{"date":"2024-01-11","close":13332.0537},{"date":"2024-01-12","close":13401.7246},{"date":"2024-01-15","close":14317.4014},{"date":"2024-01-16","close":14526.4141},{"date":"2024-01-17","close":14312.4248},{"date":"2024-01-18","close":14144.0},{"date":"2024-01-19","close":14158.1533},{"date":"2024-01-22","close":14192.9883},{"date":"2024-01-23","close":13964.0693},{"date":"2024-01-24","close":14068.5762},{"date":"2024-01-25","close":13924.2568},{"date":"2024-01-26","close":13924.2568},{"date":"2024-01-29","close":14058.623},{"date":"2024-01-30","close":14008.8574},{"date":"2024-01-31","close":14133.2705},{"date":"2024-02-01","close":14272.6123},{"date":"2024-02-02","close":14670.7334},{"date":"2024-02-05","close":14571.2031},{"date":"2024-02-06","close":14168.1064},{"date":"2024-02-07","close":14038.7168},{"date":"2024-02-08","close":14217.8711},{"date":"2024-02-13","close":13899.375},{"date":"2024-02-14","close":13635.6201},{"date":"2024-02-15","close":13794.8691},{"date":"2024-02-16","close":13964.0693},{"date":"2024-02-19","close":13983.9756},{"date":"2024-02-20","close":14153.1768},{"date":"2024-02-21","close":13789.8916},{"date":"2024-02-22","close":13874.4922},{"date":"2024-02-23","close":13769.9854},{"date":"2024-02-26","close":13675.4316},{"date":"2024-02-27","close":13560.9727},{"date":"2024-02-28","close":13700.3145},{"date":"2024-02-29","close":13909.3271},{"date":"2024-03-04","close":14197.9658},{"date":"2024-03-05","close":14163.1299},{"date":"2024-03-06","close":14048.6699},{"date":"2024-03-07","close":14058.623},{"date":"2024-03-08","close":14312.4248},{"date":"2024-03-11","close":14093.458},{"date":"2024-03-12","close":14043.6943},{"date":"2024-03-13","close":14481.626},{"date":"2024-03-14","close":14282.5664},{"date":"2024-03-15","close":14476.6494},{"date":"2024-03-18","close":14466.6963},{"date":"2024-03-19","close":14620.9678},{"date":"2024-03-20","close":14402.002},{"date":"2024-03-21","close":14511.4844},{"date":"2024-03-22","close":14949.418},{"date":"2024-03-25","close":14969.3232},{"date":"2024-03-26","close":14720.498},{"date":"2024-03-27","close":14839.9346},{"date":"2024-03-28","close":15043.9707},{"date":"2024-03-29","close":15058.9004},{"date":"2024-04-01","close":15004.1592},{"date":"2024-04-02","close":15541.6211},{"date":"2024-04-03","close":15382.374},{"date":"2024-04-04","close":15904.9062},{"date":"2024-04-05","close":16029.3184},{"date":"2024-04-08","close":15964.624},{"date":"2024-04-09","close":15715.7988},{"date":"2024-04-11","close":15780.4932},{"date":"2024-04-12","close":16148.7539},{"date":"2024-04-15","close":16223.4023},{"date":"2024-04-16","close":15417.209},{"date":"2024-04-17","close":14984.2529},{"date":"2024-04-18","close":15526.6914},{"date":"2024-04-19","close":15646.1279},{"date":"2024-04-22","close":15616.2695},{"date":"2024-04-23","close":15387.3496},{"date":"2024-04-24","close":15775.5166},{"date":"2024-04-25","close":15845.1875},{"date":"2024-04-26","close":15835.2354},{"date":"2024-04-29","close":16332.8848},{"date":"2024-04-30","close":16636.4531},{"date":"2024-05-02","close":16173.6377},{"date":"2024-05-03","close":15929.7881},{"date":"2024-05-07","close":16492.1328},{"date":"2024-05-08","close":16994.7598},{"date":"2024-05-09","close":16940.0176},{"date":"2024-05-10","close":17233.6328},{"date":"2024-05-13","close":16974.8555},{"date":"2024-05-14","close":16830.5352},{"date":"2024-05-16","close":16949.9727},{"date":"2024-05-17","close":17034.5723},{"date":"2024-05-20","close":17417.7637},{"date":"2024-05-21","close":17741.2363},{"date":"2024-05-22","close":17706.4004},{"date":"2024-05-23","close":17666.5879},{"date":"2024-05-24","close":17820.8594},{"date":"2024-05-27","close":18771.3711},{"date":"2024-05-28","close":19129.6816},{"date":"2024-05-29","close":18756.4434},{"date":"2024-05-30","close":18238.8867},{"date":"2024-05-31","close":18661.8887},{"date":"2024-06-03","close":18651.9355},{"date":"2024-06-04","close":17696.4473},{"date":"2024-06-05","close":17293.3496},{"date":"2024-06-07","close":17089.3145},{"date":"2024-06-10","close":17288.375},{"date":"2024-06-11","close":17631.752},{"date":"2024-06-12","close":17124.1484},{"date":"2024-06-13","close":17502.3652},{"date":"2024-06-14","close":17701.4238},{"date":"2024-06-17","close":17477.4805},{"date":"2024-06-18","close":17377.9512},{"date":"2024-06-19","close":17925.3672},{"date":"2024-06-20","close":17915.4121},{"date":"2024-06-21","close":18099.543},{"date":"2024-06-24","close":17865.6484},{"date":"2024-06-25","close":17646.6816},{"date":"2024-06-26","close":17756.166},{"date":"2024-06-27","close":17596.918},{"date":"2024-06-28","close":17542.1758},{"date":"2024-07-01","close":17094.2891},{"date":"2024-07-02","close":17318.2344},{"date":"2024-07-03","close":17263.4902},{"date":"2024-07-04","close":17358.0449},{"date":"2024-07-05","close":17353.0684},{"date":"2024-07-08","close":17731.2812},{"date":"2024-07-09","close":18009.9668},{"date":"2024-07-10","close":18029.873},{"date":"2024-07-11","close":18597.1934},{"date":"2024-07-12","close":18432.9707},{"date":"2024-07-15","close":18880.8555},{"date":"2024-07-16","close":18572.3125},{"date":"2024-07-17","close":18214.0039},{"date":"2024-07-18","close":17338.1387},{"date":"2024-07-19","close":16949.9727},{"date":"2024-07-22","close":16875.3242},{"date":"2024-07-23","close":17263.4902},{"date":"2024-07-24","close":17313.2559},{"date":"2024-07-25","close":16427.4375},{"date":"2024-07-26","close":16029.3184},{"date":"2024-07-29","close":16203.4971},{"date":"2024-07-30","close":15830.2578},{"date":"2024-07-31","close":15989.5068},{"date":"2024-08-01","close":16427.4375},{"date":"2024-08-02","close":15277.8662},{"date":"2024-08-05","close":14277.5889},{"date":"2024-08-06","close":14516.4619},{"date":"2024-08-07","close":14909.6055},{"date":"2024-08-08","close":14884.7227},{"date":"2024-08-09","close":15248.0068},{"date":"2024-08-12","close":15387.3496},{"date":"2024-08-13","close":15193.2656},{"date":"2024-08-14","close":15287.8193},{"date":"2024-08-16","close":15621.2451},{"date":"2024-08-19","close":15178.3359},{"date":"2024-08-20","close":15466.9736},{"date":"2024-08-21","close":15476.9268},{"date":"2024-08-22","close":15616.2695},{"date":"2024-08-23","close":15496.832},{"date":"2024-08-26","close":15581.4326},{"date":"2024-08-27","close":15587.0},{"date":"2024-08-28","close":15725.752},{"date":"2024-08-29","close":15332.6084},{"date":"2024-08-30","close":15422.1855},{"date":"2024-09-02","close":15516.7393},{"date":"2024-09-03","close":15392.3262},{"date":"2024-09-04","close":14456.7432},{"date":"2024-09-05","close":14242.7529},{"date":"2024-09-06","close":13993.9287},{"date":"2024-09-09","close":13854.5859},{"date":"2024-09-10","close":14023.7871},{"date":"2024-09-11","close":14292.5186},{"date":"2024-09-12","close":14994.2051},{"date":"2024-09-13","close":15188.2891},{"date":"2024-09-19","close":15486.8799},{"date":"2024-09-20","close":15835.2354},{"date":"2024-09-23","close":17293.3496},{"date":"2024-09-24","close":17517.2949},{"date":"2024-09-25","close":17596.918},{"date":"2024-09-26","close":17955.2266},{"date":"2024-09-27","close":17751.1895},{"date":"2024-09-30","close":17577.0098},{"date":"2024-10-02","close":17855.6953},{"date":"2024-10-04","close":18547.4297},{"date":"2024-10-07","close":19278.9746},{"date":"2024-10-08","close":19025.1738},{"date":"2024-10-10","close":18512.5938},{"date":"2024-10-11","close":18398.1328},{"date":"2024-10-14","close":18895.7852},{"date":"2024-10-15","close":19030.1504},{"date":"2024-10-16","close":19074.9395},{"date":"2024-10-17","close":20154.8398},{"date":"2024-10-18","close":20324.041},{"date":"2024-10-21","close":20752.0195},{"date":"2024-10-22","close":20781.8789},{"date":"2024-10-23","close":20324.041},{"date":"2024-10-24","close":20050.334},{"date":"2024-10-25","close":19756.7207},{"date":"2024-10-28","close":20164.793},{"date":"2024-10-29","close":20498.2188},{"date":"2024-10-30","close":20564.0},{"date":"2024-10-31","close":19851.2734},{"date":"2024-11-01","close":19497.9414},{"date":"2024-11-04","close":19358.5996},{"date":"2024-11-05","close":18698.0},{"date":"2024-11-06","close":19677.0957},{"date":"2024-11-07","close":19980.6641},{"date":"2024-11-08","close":20329.0176},{"date":"2024-11-11","close":20413.6172},{"date":"2024-11-12","close":20115.0273},{"date":"2024-11-13","close":20000.5684},{"date":"2024-11-14","close":20274.2754},{"date":"2024-11-15","close":20159.8164},{"date":"2024-11-18","close":19866.2031},{"date":"2024-11-19","close":20453.4297},{"date":"2024-11-20","close":21040.6582},{"date":"2024-11-21","close":20771.9277},{"date":"2024-11-22","close":21772.2031},{"date":"2024-11-25","close":21956.334},{"date":"2024-11-26","close":21234.7402},{"date":"2024-11-27","close":21642.8145},{"date":"2024-11-28","close":21030.7051},{"date":"2024-11-29","close":21040.6582},{"date":"2024-12-02","close":21204.8828},{"date":"2024-12-03","close":21095.3984},{"date":"2024-12-04","close":20717.1855},{"date":"2024-12-05","close":20851.5508},{"date":"2024-12-06","close":20811.7383},{"date":"2024-12-09","close":20224.5098},{"date":"2024-12-10","close":19781.6035},{"date":"2024-12-11","close":19761.6953},{"date":"2024-12-12","close":20085.168},{"date":"2024-12-13","close":19915.9668},{"date":"2024-12-16","close":19721.8848},{"date":"2024-12-17","close":19751.7441},{"date":"2024-12-18","close":19378.5059},{"date":"2024-12-19","close":19000.291},{"date":"2024-12-20","close":19069.9629},{"date":"2024-12-23","close":19323.7637},{"date":"2024-12-24","close":19368.5527},{"date":"2024-12-26","close":19398.4121},{"date":"2024-12-27","close":19398.4121},{"date":"2024-12-30","close":19278.9746},{"date":"2025-01-02","close":19249.1152},{"date":"2025-01-03","close":19891.0859},{"date":"2025-01-06","close":20358.877},{"date":"2025-01-07","close":20707.2305},{"date":"2025-01-08","close":20154.8398},{"date":"2025-01-09","close":19901.0371},{"date":"2025-01-10","close":20219.5352},{"date":"2025-01-13","close":21055.5879},{"date":"2025-01-14","close":20602.7266},{"date":"2025-01-15","close":20791.832},{"date":"2025-01-16","close":21309.3887},{"date":"2025-01-17","close":22075.7715},{"date":"2025-01-20","close":21926.4746},{"date":"2025-01-21","close":22090.7012},{"date":"2025-01-22","close":23090.9766},{"date":"2025-01-23","close":23772.7578},{"date":"2025-01-24","close":24658.5762},{"date":"2025-01-31","close":22503.75},{"date":"2025-02-03","close":21747.3223},{"date":"2025-02-04","close":22289.7617},{"date":"2025-02-05","close":22220.0898},{"date":"2025-02-06","close":22548.5371},{"date":"2025-02-07","close":22030.9824},{"date":"2025-02-10","close":21991.1699},{"date":"2025-02-11","close":22374.3613},{"date":"2025-02-12","close":22309.666},{"date":"2025-02-13","close":22483.8438},{"date":"2025-02-14","close":22533.6094},{"date":"2025-02-17","close":22225.0645},{"date":"2025-02-18","close":22653.0449},{"date":"2025-02-19","close":22717.7402},{"date":"2025-02-20","close":22035.959},{"date":"2025-02-21","close":21672.6738},{"date":"2025-02-24","close":20503.1953},{"date":"2025-02-25","close":20219.5352},{"date":"2025-02-26","close":20045.3574},{"date":"2025-02-27","close":20264.3242},{"date":"2025-02-28","close":19413.3418},{"date":"2025-03-04","close":18880.8555},{"date":"2025-03-05","close":19567.6133},{"date":"2025-03-06","close":19259.0703},{"date":"2025-03-07","close":18378.2285},{"date":"2025-03-10","close":18363.2988},{"date":"2025-03-11","close":17636.7285},{"date":"2025-03-12","close":18218.9805},{"date":"2025-03-13","close":18427.9922},{"date":"2025-03-14","close":18427.9922},{"date":"2025-03-17","close":18487.7109},{"date":"2025-03-18","close":18831.0898},{"date":"2025-03-19","close":18512.5938},{"date":"2025-03-20","close":19025.1738},{"date":"2025-03-21","close":19000.291},{"date":"2025-03-24","close":18870.9023},{"date":"2025-03-25","close":19423.2949},{"date":"2025-03-26","close":19119.7266},{"date":"2025-03-27","close":18218.9805},{"date":"2025-03-28","close":17716.3535},{"date":"2025-03-31","close":17273.4453},{"date":"2025-04-01","close":17377.9512},{"date":"2025-04-02","close":17472.5059},{"date":"2025-04-03","close":17149.0332},{"date":"2025-04-04","close":16686.2168},{"date":"2025-04-07","close":15198.2432},{"date":"2025-04-08","close":15785.4707},{"date":"2025-04-09","close":15621.2451},{"date":"2025-04-10","close":17218.7031},{"date":"2025-04-11","close":17104.2441},{"date":"2025-04-14","close":17367.998},{"date":"2025-04-15","close":17547.1504},{"date":"2025-04-16","close":17213.7266},{"date":"2025-04-17","close":17616.8242},{"date":"2025-04-18","close":17895.5078},{"date":"2025-04-21","close":17776.0703},{"date":"2025-04-22","close":17173.9141},{"date":"2025-04-23","close":17577.0098},{"date":"2025-04-24","close":18149.3086},{"date":"2025-04-25","close":18656.9121},{"date":"2025-04-28","close":18880.8555},{"date":"2025-04-29","close":19264.0449},{"date":"2025-04-30","close":19099.8223},{"date":"2025-05-02","close":19388.459},{"date":"2025-05-07","close":20289.2051},{"date":"2025-05-08","close":20338.9707},{"date":"2025-05-09","close":20363.8535},{"date":"2025-05-12","close":21100.377},{"date":"2025-05-13","close":21349.2012},{"date":"2025-05-14","close":21956.334},{"date":"2025-05-15","close":21876.7109},{"date":"2025-05-16","close":21966.2891},{"date":"2025-05-19","close":21846.8516},{"date":"2025-05-20","close":22498.7734},{"date":"2025-05-21","close":22628.1621},{"date":"2025-05-22","close":22344.502},{"date":"2025-05-23","close":23792.666},{"date":"2025-05-26","close":24668.5293},{"date":"2025-05-27","close":24817.8242},{"date":"2025-05-28","close":24733.2227},{"date":"2025-05-29","close":25539.416},{"date":"2025-05-30","close":24663.5527},{"date":"2025-06-02","close":24519.2324},{"date":"2025-06-04","close":25086.5547},{"date":"2025-06-05","close":24972.0957},{"date":"2025-06-09","close":25380.1699},{"date":"2025-06-10","close":26539.6953},{"date":"2025-06-11","close":26365.5176},{"date":"2025-06-12","close":27186.6406},{"date":"2025-06-13","close":26873.1191},{"date":"2025-06-16","close":28216.7754},{"date":"2025-06-17","close":28958.2754},{"date":"2025-06-18","close":29256.8652},{"date":"2025-06-19","close":29331.5137},{"date":"2025-06-20","close":29047.8535},{"date":"2025-06-23","close":29635.0801},{"date":"2025-06-24","close":30247.1895},{"date":"2025-06-25","close":30426.3438},{"date":"2025-06-26","close":29804.2812},{"date":"2025-06-27","close":30396.4863},{"date":"2025-06-30","close":30625.4043},{"date":"2025-07-01","close":30097.8945},{"date":"2025-07-02","close":29162.3125},{"date":"2025-07-03","close":29008.041},{"date":"2025-07-04","close":28838.8379},{"date":"2025-07-07","close":29013.0156},{"date":"2025-07-08","close":29973.4805},{"date":"2025-07-09","close":29421.0898},{"date":"2025-07-10","close":29152.3574},{"date":"2025-07-11","close":28843.8164},{"date":"2025-07-14","close":29231.9824},{"date":"2025-07-15","close":30535.8281},{"date":"2025-07-16","close":30277.0488},{"date":"2025-07-17","close":30550.7578},{"date":"2025-07-18","close":30993.666},{"date":"2025-07-21","close":31889.4355},{"date":"2025-07-22","close":30565.6875},{"date":"2025-07-23","close":30844.3711},{"date":"2025-07-24","close":31361.9277},{"date":"2025-07-25","close":31655.541},{"date":"2025-07-28","close":32193.0039},{"date":"2025-07-29","close":32332.3457},{"date":"2025-07-30","close":31730.1875},{"date":"2025-07-31","close":32561.2637},{"date":"2025-08-01","close":31770.0},{"date":"2025-08-04","close":31342.0215},{"date":"2025-08-05","close":32660.7949},{"date":"2025-08-06","close":33043.9844},{"date":"2025-08-07","close":32979.293},{"date":"2025-08-08","close":32854.875},{"date":"2025-08-11","close":32874.7852},{"date":"2025-08-12","close":32183.0488},{"date":"2025-08-13","close":32576.1934},{"date":"2025-08-14","close":31988.9668},{"date":"2025-08-18","close":31461.457},{"date":"2025-08-19","close":30859.3008},{"date":"2025-08-20","close":29779.3984},{"date":"2025-08-21","close":30222.3086},{"date":"2025-08-22","close":30451.2266},{"date":"2025-08-25","close":31371.8809},{"date":"2025-08-26","close":31202.6797},{"date":"2025-08-27","close":31809.8125},{"date":"2025-08-28","close":31346.9961},{"date":"2025-08-29","close":31954.1309},{"date":"2025-09-01","close":31113.1016},{"date":"2025-09-02","close":31128.0312},{"date":"2025-09-03","close":31177.7949},{"date":"2025-09-04","close":31521.1738},{"date":"2025-09-05","close":31381.832},{"date":"2025-09-08","close":31063.3359},{"date":"2025-09-09","close":31167.8438},{"date":"2025-09-10","close":31784.9297},{"date":"2025-09-11","close":32481.6387},{"date":"2025-09-12","close":32720.5137},{"date":"2025-09-15","close":32426.8984},{"date":"2025-09-16","close":33964.6406},{"date":"2025-09-17","close":33063.8906},{"date":"2025-09-18","close":33292.8086},{"date":"2025-09-19","close":33606.3281},{"date":"2025-09-22","close":34681.2578},{"date":"2025-09-23","close":35611.8594},{"date":"2025-09-24","close":35960.2148},{"date":"2025-09-25","close":35208.7656},{"date":"2025-09-26","close":35014.6797},{"date":"2025-09-29","close":35114.2109},{"date":"2025-09-30","close":35044.5391},{"date":"2025-10-01","close":34969.8906},{"date":"2025-10-02","close":35691.4844},{"date":"2025-10-10","close":38617.668},{"date":"2025-10-13","close":39374.0977},{"date":"2025-10-14","close":40274.8438},{"date":"2025-10-15","close":42414.7422},{"date":"2025-10-16","close":42996.9922},{"date":"2025-10-17","close":41225.3555},{"date":"2025-10-20","close":40936.7188},{"date":"2025-10-21","close":40409.2109},{"date":"2025-10-22","close":39080.4844},{"date":"2025-10-23","close":38488.2812},{"date":"2025-10-24","close":40095.6875},{"date":"2025-10-27","close":41543.8555},{"date":"2025-10-28","close":41464.2305},{"date":"2025-10-29","close":44241.1211},{"date":"2025-10-30","close":44932.8516},{"date":"2025-10-31","close":44385.4375},{"date":"2025-11-03","close":44141.5859},{"date":"2025-11-04","close":42733.2344},{"date":"2025-11-05","close":40941.6992},{"date":"2025-11-06","close":41170.6172},{"date":"2025-11-07","close":39115.3203},{"date":"2025-11-10","close":40583.3867},{"date":"2025-11-11","close":40026.0195},{"date":"2025-11-12","close":39647.8047},{"date":"2025-11-13","close":39991.1875},{"date":"2025-11-14","close":37478.0508},{"date":"2025-11-17","close":38060.3008},{"date":"2025-11-18","close":36637.0195},{"date":"2025-11-19","close":36895.8008},{"date":"2025-11-20","close":39160.1055},{"date":"2025-11-21","close":36049.793},{"date":"2025-11-24","close":35532.2383},{"date":"2025-11-25","close":36791.293},{"date":"2025-11-26","close":37582.5586},{"date":"2025-11-27","close":37856.2656},{"date":"2025-11-28","close":37915.9805},{"date":"2025-12-01","close":37264.0586},{"date":"2025-12-02","close":37094.8594},{"date":"2025-12-03","close":38538.0469},{"date":"2025-12-04","close":38567.9062},{"date":"2025-12-05","close":40210.1523},{"date":"2025-12-08","close":39199.918},{"date":"2025-12-09","close":38966.0234},{"date":"2025-12-10","close":39165.0859},{"date":"2025-12-11","close":38926.2109},{"date":"2025-12-12","close":40513.7188},{"date":"2025-12-15","close":38771.9414},{"date":"2025-12-16","close":37478.0508},{"date":"2025-12-17","close":37721.8984},{"date":"2025-12-18","close":36527.5352},{"date":"2025-12-19","close":37587.5352},{"date":"2025-12-22","close":38249.4102},{"date":"2025-12-23","close":38189.6914},{"date":"2025-12-24","close":37652.2266},{"date":"2025-12-26","close":37139.6484},{"date":"2025-12-29","close":36948.1484},{"date":"2025-12-30","close":36594.0781},{"date":"2026-01-02","close":37042.9023},{"date":"2026-01-05","close":39486.4961},{"date":"2026-01-06","close":40035.0586},{"date":"2026-01-07","close":40179.6797},{"date":"2026-01-08","close":39975.2148},{"date":"2026-01-09","close":39765.7656},{"date":"2026-01-12","close":41371.5547},{"date":"2026-01-13","close":41825.3672},{"date":"2026-01-14","close":42294.1367},{"date":"2026-01-15","close":42314.0859},{"date":"2026-01-16","close":43770.2695},{"date":"2026-01-19","close":43032.2031},{"date":"2026-01-20","close":43800.1914},{"date":"2026-01-21","close":42947.4258},{"date":"2026-01-22","close":43396.25},{"date":"2026-01-23","close":43371.3125},{"date":"2026-01-26","close":42703.0664},{"date":"2026-01-27","close":42663.1719},{"date":"2026-01-28","close":43171.8359},{"date":"2026-01-29","close":44498.3594},{"date":"2026-01-30","close":43201.7578},{"date":"2026-02-02","close":40294.3789},{"date":"2026-02-03","close":41600.9531},{"date":"2026-02-04","close":42867.6328},{"date":"2026-02-05","close":40294.3789},{"date":"2026-02-06","close":38558.9297},{"date":"2026-02-09","close":41022.4688},{"date":"2026-02-10","close":41945.0508},{"date":"2026-02-11","close":41930.0898},{"date":"2026-02-12","close":41605.9414},{"date":"2026-02-13","close":41067.3516},{"date":"2026-02-19","close":42408.8359},{"date":"2026-02-20","close":43381.2891},{"date":"2026-02-23","close":43600.7109},{"date":"2026-02-24","close":43850.0586},{"date":"2026-02-25","close":44682.875},{"date":"2026-02-26","close":45336.1641},{"date":"2026-02-27","close":45096.7891},{"date":"2026-03-03","close":44997.0508},{"date":"2026-03-04","close":41346.6211},{"date":"2026-03-05","close":44079.457},{"date":"2026-03-06","close":44633.0078},{"date":"2026-03-09","close":41945.0508},{"date":"2026-03-10","close":44558.2031},{"date":"2026-03-11","close":44692.8516},{"date":"2026-03-12","close":43909.9023},{"date":"2026-03-13","close":44558.2031},{"date":"2026-03-16","close":44273.9492},{"date":"2026-03-17","close":44154.2617},{"date":"2026-03-18","close":45515.6914},{"date":"2026-03-19","close":45575.5352},{"date":"2026-03-20","close":45615.4297},{"date":"2026-03-23","close":42249.2539},{"date":"2026-03-24","close":42827.7383},{"date":"2026-03-25","close":44513.3203},{"date":"2026-03-26","close":44398.6211},{"date":"2026-03-27","close":43386.2734},{"date":"2026-03-30","close":42463.6914},{"date":"2026-03-31","close":41935.0781},{"date":"2026-04-01","close":42887.582},{"date":"2026-04-02","close":41296.75},{"date":"2026-04-03","close":42039.8047},{"date":"2026-04-06","close":42528.5234},{"date":"2026-04-07","close":41974.9727},{"date":"2026-04-08","close":44164.2344},{"date":"2026-04-09","close":43710.4258},{"date":"2026-04-10","close":43585.75},{"date":"2026-04-13","close":43924.8633},{"date":"2026-04-14","close":44817.5234},{"date":"2026-04-15","close":45331.1758},{"date":"2026-04-16","close":46877.125},{"date":"2026-04-17","close":46637.75},{"date":"2026-04-20","close":46423.3125},{"date":"2026-04-21","close":46587.8828},{"date":"2026-04-22","close":46178.9531},{"date":"2026-04-23","close":48073.9883},{"date":"2026-04-24","close":49525.1836},{"date":"2026-04-27","close":50348.0273},{"date":"2026-04-28","close":50243.3008},{"date":"2026-04-29","close":49734.6328},{"date":"2026-04-30","close":48293.4102},{"date":"2026-05-04","close":50343.0391},{"date":"2026-05-06","close":50318.1055},{"date":"2026-05-07","close":51948.8281},{"date":"2026-05-08","close":50976.3789},{"date":"2026-05-11","close":49500.25},{"date":"2026-05-12","close":49649.8555},{"date":"2026-05-13","close":48966.6484},{"date":"2026-05-14","close":47370.8281},{"date":"2026-05-15","close":45410.9688},{"date":"2026-05-18","close":44583.1367},{"date":"2026-05-19","close":43381.2891},{"date":"2026-05-20","close":42508.5742},{"date":"2026-05-21","close":45012.0117},{"date":"2026-05-22","close":46233.8086},{"date":"2026-05-26","close":46647.7266},{"date":"2026-05-27","close":46089.1914},{"date":"2026-05-28","close":44852.4297},{"date":"2026-05-29","close":45311.2305},{"date":"2026-06-01","close":45690.2344},{"date":"2026-06-02","close":44184.1836},{"date":"2026-06-04","close":44443.5039},{"date":"2026-06-05","close":44179.1953},{"date":"2026-06-08","close":40912.7578},{"date":"2026-06-09","close":41381.5312},{"date":"2026-06-10","close":40588.6094},{"date":"2026-06-11","close":39845.5547},{"date":"2026-06-12","close":40688.3477},{"date":"2026-06-15","close":43670.5312},{"date":"2026-06-16","close":43765.2812},{"date":"2026-06-17","close":43775.2539},{"date":"2026-06-18","close":43670.5312},{"date":"2026-06-19","close":43515.9336},{"date":"2026-06-22","close":43715.4102},{"date":"2026-06-23","close":42249.2539},{"date":"2026-06-24","close":42663.1719},{"date":"2026-06-25","close":42119.5938},{"date":"2026-06-26","close":40304.3516},{"date":"2026-06-29","close":41391.5039},{"date":"2026-06-30","close":41216.9609},{"date":"2026-07-01","close":41192.0273},{"date":"2026-07-02","close":39770.75},{"date":"2026-07-03","close":39351.8516},{"date":"2026-07-06","close":38982.8164},{"date":"2026-07-07","close":38733.4688},{"date":"2026-07-08","close":36244.9922},{"date":"2026-07-09","close":36564.1562},{"date":"2026-07-10","close":38199.8711},{"date":"2026-07-13","close":36993.0312},{"date":"2026-07-14","close":36145.2539},{"date":"2026-07-15","close":36903.2695},{"date":"2026-07-16","close":35945.7773},{"date":"2026-07-20","close":34130.5352},{"date":"2026-07-21","close":34369.9102},{"date":"2026-07-22","close":36030.5547},{"date":"2026-07-23","close":37097.7578},{"date":"2026-07-24","close":36833.4492},{"date":"2026-07-27","close":36404.5742},{"date":"2026-07-28","close":34699.0469},{"date":"2026-07-29","close":32809.0},{"date":"2026-07-30","close":31990.0},{"date":"2026-07-31","close":34485.0},{"date":"2026-08-03","close":34450.0},{"date":"2026-08-04","close":35950.0},{"date":"2026-08-05","close":36760.0},{"date":"2026-08-06","close":36345.0},{"date":"2026-08-07","close":35675.0},{"date":"2026-08-10","close":36995.0},{"date":"2026-08-11","close":36640.0},{"date":"2026-08-12","close":37105.0},{"date":"2026-08-13","close":37700.0},{"date":"2026-08-14","close":37630.0},{"date":"2026-08-18","close":37035.0},{"date":"2026-08-19","close":35860.0},{"date":"2026-08-20","close":35980.0},{"date":"2026-08-21","close":34565.0},{"date":"2026-08-24","close":34715.0},{"date":"2026-08-25","close":35880.0},{"date":"2026-08-26","close":36440.0},{"date":"2026-08-27","close":37380.0},{"date":"2026-08-28","close":37240.0},{"date":"2026-08-31","close":35640.0},{"date":"2026-09-01","close":35180.0},{"date":"2026-09-02","close":34515.0},{"date":"2026-09-03","close":34750.0},{"date":"2026-09-04","close":35180.0},{"date":"2026-09-07","close":36350.0},{"date":"2026-09-08","close":36500.0},{"date":"2026-09-09","close":37245.0},{"date":"2026-09-10","close":36990.0},{"date":"2026-09-11","close":36070.0},{"date":"2026-09-14","close":35635.0},{"date":"2026-09-15","close":34220.0},{"date":"2026-09-16","close":34220.0},{"date":"2026-09-17","close":35085.0},{"date":"2026-09-18","close":35205.0},{"date":"2026-09-21","close":34975.0},{"date":"2026-09-22","close":35065.0},{"date":"2026-09-23","close":34665.0},{"date":"2026-09-28","close":34260.0},{"date":"2026-09-29","close":33550.0},{"date":"2026-09-30","close":34055.0},{"date":"2026-10-01","close":34340.0},{"date":"2026-10-02","close":34130.0},{"date":"2026-10-06","close":34470.0},{"date":"2026-10-07","close":35120.0},{"date":"2026-10-08","close":34100.0},{"date":"2026-10-12","close":33600.0},{"date":"2026-10-13","close":32610.0},{"date":"2026-10-14","close":32590.0},{"date":"2026-10-15","close":30375.0},{"date":"2026-10-16","close":30485.0},{"date":"2026-10-19","close":30785.0},{"date":"2026-10-20","close":29330.0},{"date":"2026-10-21","close":29505.0},{"date":"2026-10-22","close":29395.0},{"date":"2026-10-23","close":27910.0}],"chart_data":[{"date":"2024-10-23","open":20518,"high":20518,"low":20270,"close":20324,"volume":88645},{"date":"2024-10-24","open":20229,"high":20229,"low":19915,"close":20050,"volume":67663},{"date":"2024-10-25","open":20115,"high":20150,"low":19757,"close":19757,"volume":1594915},{"date":"2024-10-28","open":19981,"high":20304,"low":19981,"close":20165,"volume":88822},{"date":"2024-10-29","open":20364,"high":20758,"low":20364,"close":20498,"volume":116750},{"date":"2024-10-30","open":20709,"high":20709,"low":20499,"close":20564,"volume":65846},{"date":"2024-10-31","open":20180,"high":20180,"low":19538,"close":19851,"volume":113792},{"date":"2024-11-01","open":19423,"high":19568,"low":19343,"close":19498,"volume":44943},{"date":"2024-11-04","open":19031,"high":19499,"low":18887,"close":19359,"volume":74818},{"date":"2024-11-05","open":18653,"high":18887,"low":18519,"close":18698,"volume":93313},{"date":"2024-11-06","open":19064,"high":19677,"low":19049,"close":19677,"volume":266641},{"date":"2024-11-07","open":20016,"high":20255,"low":19811,"close":19981,"volume":166378},{"date":"2024-11-08","open":20463,"high":20802,"low":20075,"close":20329,"volume":124071},{"date":"2024-11-11","open":20349,"high":20728,"low":20344,"close":20414,"volume":156478},{"date":"2024-11-12","open":20404,"high":20409,"low":19911,"close":20115,"volume":129270},{"date":"2024-11-13","open":20110,"high":20349,"low":20001,"close":20001,"volume":79244},{"date":"2024-11-14","open":19885,"high":20353,"low":19875,"close":20274,"volume":84521},{"date":"2024-11-15","open":20205,"high":20275,"low":19921,"close":20160,"volume":63296},{"date":"2024-11-18","open":20085,"high":20145,"low":19707,"close":19866,"volume":83790},{"date":"2024-11-19","open":20900,"high":20900,"low":20373,"close":20453,"volume":86370},{"date":"2024-11-20","open":20981,"high":21101,"low":20981,"close":21041,"volume":92168},{"date":"2024-11-21","open":20915,"high":20915,"low":20612,"close":20772,"volume":63796},{"date":"2024-11-22","open":21289,"high":21846,"low":21289,"close":21772,"volume":149045},{"date":"2024-11-25","open":21821,"high":21956,"low":21777,"close":21956,"volume":117548},{"date":"2024-11-26","open":21549,"high":21599,"low":20265,"close":21235,"volume":111154},{"date":"2024-11-27","open":21270,"high":21663,"low":21211,"close":21643,"volume":63749},{"date":"2024-11-28","open":21534,"high":21534,"low":21001,"close":21031,"volume":73010},{"date":"2024-11-29","open":21171,"high":21171,"low":20822,"close":21041,"volume":45934},{"date":"2024-12-02","open":21249,"high":21373,"low":21170,"close":21205,"volume":90786},{"date":"2024-12-03","open":20960,"high":21110,"low":20900,"close":21095,"volume":70640},{"date":"2024-12-04","open":20801,"high":20900,"low":20642,"close":20717,"volume":115169},{"date":"2024-12-05","open":20794,"high":20992,"low":20784,"close":20852,"volume":78001},{"date":"2024-12-06","open":21026,"high":21096,"low":20758,"close":20812,"volume":70053},{"date":"2024-12-09","open":20811,"high":20811,"low":20170,"close":20225,"volume":225538},{"date":"2024-12-10","open":19802,"high":19802,"low":19653,"close":19782,"volume":126959},{"date":"2024-12-11","open":19687,"high":19772,"low":19493,"close":19762,"volume":118715},{"date":"2024-12-12","open":20080,"high":20100,"low":20031,"close":20085,"volume":62818},{"date":"2024-12-13","open":20041,"high":20041,"low":19871,"close":19916,"volume":49428},{"date":"2024-12-16","open":19811,"high":19836,"low":19702,"close":19722,"volume":68854},{"date":"2024-12-17","open":19752,"high":19767,"low":19563,"close":19752,"volume":70715},{"date":"2024-12-18","open":19604,"high":19604,"low":19344,"close":19379,"volume":76462},{"date":"2024-12-19","open":18817,"high":19005,"low":18702,"close":19000,"volume":57771},{"date":"2024-12-20","open":19025,"high":19150,"low":19020,"close":19070,"volume":39287},{"date":"2024-12-23","open":19071,"high":19324,"low":19066,"close":19324,"volume":46554},{"date":"2024-12-24","open":19324,"high":19454,"low":19324,"close":19369,"volume":47021},{"date":"2024-12-26","open":19388,"high":19488,"low":19338,"close":19398,"volume":70761},{"date":"2024-12-27","open":19413,"high":19503,"low":19353,"close":19398,"volume":43250},{"date":"2024-12-30","open":19392,"high":19392,"low":19274,"close":19279,"volume":30940},{"date":"2025-01-02","open":19159,"high":19294,"low":18706,"close":19249,"volume":92025},{"date":"2025-01-03","open":19388,"high":19976,"low":19388,"close":19891,"volume":91469},{"date":"2025-01-06","open":20260,"high":20444,"low":20220,"close":20359,"volume":68513},{"date":"2025-01-07","open":20777,"high":20850,"low":20542,"close":20707,"volume":62515},{"date":"2025-01-08","open":20165,"high":20195,"low":19752,"close":20155,"volume":152657},{"date":"2025-01-09","open":20145,"high":20145,"low":19836,"close":19901,"volume":45395},{"date":"2025-01-10","open":19901,"high":20220,"low":19901,"close":20220,"volume":38732},{"date":"2025-01-13","open":20931,"high":21409,"low":20931,"close":21056,"volume":115933},{"date":"2025-01-14","open":20996,"high":20996,"low":20304,"close":20603,"volume":48142},{"date":"2025-01-15","open":21055,"high":21150,"low":20772,"close":20792,"volume":28795},{"date":"2025-01-16","open":21156,"high":21354,"low":21126,"close":21309,"volume":49837},{"date":"2025-01-17","open":21499,"high":22394,"low":21499,"close":22076,"volume":72083},{"date":"2025-01-20","open":22090,"high":22851,"low":21896,"close":21926,"volume":139336},{"date":"2025-01-21","open":21927,"high":22116,"low":21912,"close":22091,"volume":556152},{"date":"2025-01-22","open":22498,"high":23091,"low":22498,"close":23091,"volume":129812},{"date":"2025-01-23","open":23400,"high":23913,"low":23390,"close":23773,"volume":214062},{"date":"2025-01-24","open":24011,"high":24733,"low":24011,"close":24659,"volume":207112},{"date":"2025-01-31","open":23420,"high":23639,"low":22206,"close":22504,"volume":792437},{"date":"2025-02-03","open":21513,"high":21896,"low":20900,"close":21747,"volume":816248},{"date":"2025-02-04","open":21852,"high":22624,"low":21847,"close":22290,"volume":245391},{"date":"2025-02-05","open":22289,"high":22349,"low":22160,"close":22220,"volume":194627},{"date":"2025-02-06","open":22345,"high":22594,"low":22310,"close":22549,"volume":173979},{"date":"2025-02-07","open":22290,"high":22295,"low":21962,"close":22031,"volume":207417},{"date":"2025-02-10","open":22180,"high":22598,"low":21991,"close":21991,"volume":108058},{"date":"2025-02-11","open":22170,"high":22468,"low":22055,"close":22374,"volume":91406},{"date":"2025-02-12","open":22350,"high":22350,"low":21997,"close":22310,"volume":51711},{"date":"2025-02-13","open":22226,"high":22664,"low":22226,"close":22484,"volume":69425},{"date":"2025-02-14","open":22355,"high":22714,"low":22226,"close":22534,"volume":81852},{"date":"2025-02-17","open":22488,"high":22488,"low":21956,"close":22225,"volume":111893},{"date":"2025-02-18","open":22250,"high":22653,"low":22250,"close":22653,"volume":601927},{"date":"2025-02-19","open":22791,"high":22951,"low":22683,"close":22718,"volume":88219},{"date":"2025-02-20","open":22644,"high":22644,"low":21997,"close":22036,"volume":93305},{"date":"2025-02-21","open":21987,"high":21987,"low":21579,"close":21673,"volume":78611},{"date":"2025-02-24","open":20708,"high":20896,"low":20503,"close":20503,"volume":112811},{"date":"2025-02-25","open":19906,"high":20220,"low":19807,"close":20220,"volume":85918},{"date":"2025-02-26","open":19686,"high":20094,"low":19686,"close":20045,"volume":58259},{"date":"2025-02-27","open":20284,"high":20453,"low":20214,"close":20264,"volume":38455},{"date":"2025-02-28","open":19618,"high":19772,"low":19413,"close":19413,"volume":60239},{"date":"2025-03-04","open":19408,"high":19408,"low":18498,"close":18881,"volume":153953},{"date":"2025-03-05","open":18915,"high":19678,"low":18911,"close":19568,"volume":291979},{"date":"2025-03-06","open":19597,"high":19706,"low":19219,"close":19259,"volume":254615},{"date":"2025-03-07","open":18627,"high":18677,"low":18373,"close":18378,"volume":58335},{"date":"2025-03-10","open":18244,"high":18398,"low":18169,"close":18363,"volume":61104},{"date":"2025-03-11","open":17139,"high":17845,"low":17139,"close":17637,"volume":119430},{"date":"2025-03-12","open":18100,"high":18333,"low":17717,"close":18219,"volume":30144},{"date":"2025-03-13","open":18597,"high":18662,"low":18319,"close":18428,"volume":29840},{"date":"2025-03-14","open":17975,"high":18428,"low":17970,"close":18428,"volume":19576},{"date":"2025-03-17","open":18567,"high":18627,"low":18443,"close":18488,"volume":35434},{"date":"2025-03-18","open":18687,"high":18831,"low":18547,"close":18831,"volume":29708},{"date":"2025-03-19","open":18831,"high":18831,"low":18373,"close":18513,"volume":18255},{"date":"2025-03-20","open":18707,"high":19225,"low":18557,"close":19025,"volume":89269},{"date":"2025-03-21","open":19010,"high":19050,"low":18836,"close":19000,"volume":43156},{"date":"2025-03-24","open":19000,"high":19010,"low":18871,"close":18871,"volume":34539},{"date":"2025-03-25","open":19250,"high":19598,"low":19250,"close":19423,"volume":58273},{"date":"2025-03-26","open":19423,"high":19423,"low":19000,"close":19120,"volume":21957},{"date":"2025-03-27","open":18577,"high":18782,"low":18219,"close":18219,"volume":34909},{"date":"2025-03-28","open":17849,"high":17849,"low":17646,"close":17716,"volume":473535},{"date":"2025-03-31","open":17516,"high":17536,"low":17228,"close":17273,"volume":92585},{"date":"2025-04-01","open":17300,"high":17423,"low":17270,"close":17378,"volume":24019},{"date":"2025-04-02","open":17558,"high":17603,"low":17463,"close":17473,"volume":26404},{"date":"2025-04-03","open":16955,"high":17457,"low":16955,"close":17149,"volume":23362},{"date":"2025-04-04","open":16432,"high":17104,"low":16432,"close":16686,"volume":83503},{"date":"2025-04-07","open":15422,"high":15422,"low":15143,"close":15198,"volume":49225},{"date":"2025-04-08","open":15328,"high":15918,"low":15278,"close":15785,"volume":27763},{"date":"2025-04-09","open":15766,"high":15874,"low":15581,"close":15621,"volume":25256},{"date":"2025-04-10","open":16024,"high":17319,"low":16024,"close":17219,"volume":47151},{"date":"2025-04-11","open":16711,"high":17104,"low":16352,"close":17104,"volume":45678},{"date":"2025-04-14","open":17144,"high":17387,"low":17144,"close":17368,"volume":34627},{"date":"2025-04-15","open":17368,"high":17559,"low":17368,"close":17547,"volume":25565},{"date":"2025-04-16","open":17677,"high":17677,"low":17209,"close":17214,"volume":40029},{"date":"2025-04-17","open":16910,"high":17617,"low":16910,"close":17617,"volume":30400},{"date":"2025-04-18","open":17733,"high":17896,"low":17723,"close":17896,"volume":44201},{"date":"2025-04-21","open":17880,"high":17905,"low":17752,"close":17776,"volume":13576},{"date":"2025-04-22","open":17333,"high":17368,"low":17074,"close":17174,"volume":20177},{"date":"2025-04-23","open":17402,"high":17587,"low":17402,"close":17577,"volume":69933},{"date":"2025-04-24","open":17622,"high":18149,"low":17622,"close":18149,"volume":40137},{"date":"2025-04-25","open":18717,"high":18807,"low":18463,"close":18657,"volume":33119},{"date":"2025-04-28","open":18712,"high":18891,"low":18657,"close":18881,"volume":26008},{"date":"2025-04-29","open":18969,"high":19298,"low":18835,"close":19264,"volume":68282},{"date":"2025-04-30","open":19290,"high":19313,"low":19095,"close":19100,"volume":56513},{"date":"2025-05-02","open":19210,"high":19697,"low":19210,"close":19388,"volume":45936},{"date":"2025-05-07","open":19726,"high":20333,"low":19696,"close":20289,"volume":60906},{"date":"2025-05-08","open":20255,"high":20339,"low":20160,"close":20339,"volume":72130},{"date":"2025-05-09","open":20339,"high":20493,"low":20295,"close":20364,"volume":45800},{"date":"2025-05-12","open":20597,"high":21220,"low":20557,"close":21100,"volume":108734},{"date":"2025-05-13","open":21304,"high":21524,"low":21206,"close":21349,"volume":120743},{"date":"2025-05-14","open":21573,"high":21986,"low":21498,"close":21956,"volume":95123},{"date":"2025-05-15","open":22196,"high":22196,"low":21797,"close":21877,"volume":76500},{"date":"2025-05-16","open":21742,"high":22025,"low":21697,"close":21966,"volume":85782},{"date":"2025-05-19","open":22146,"high":22196,"low":21797,"close":21847,"volume":92902},{"date":"2025-05-20","open":22216,"high":22524,"low":21977,"close":22499,"volume":183189},{"date":"2025-05-21","open":22836,"high":22836,"low":22428,"close":22628,"volume":143238},{"date":"2025-05-22","open":22503,"high":22503,"low":22141,"close":22345,"volume":113499},{"date":"2025-05-23","open":22769,"high":23903,"low":22769,"close":23793,"volume":351951},{"date":"2025-05-26","open":24305,"high":25523,"low":24295,"close":24669,"volume":504725},{"date":"2025-05-27","open":24500,"high":24818,"low":24385,"close":24818,"volume":232545},{"date":"2025-05-28","open":25171,"high":25559,"low":24664,"close":24733,"volume":432127},{"date":"2025-05-29","open":24797,"high":25569,"low":24797,"close":25539,"volume":271942},{"date":"2025-05-30","open":25230,"high":25359,"low":24384,"close":24664,"volume":246796},{"date":"2025-06-02","open":24599,"high":24715,"low":24389,"close":24519,"volume":142719},{"date":"2025-06-04","open":24942,"high":25211,"low":24792,"close":25087,"volume":267800},{"date":"2025-06-05","open":24927,"high":25072,"low":24733,"close":24972,"volume":213079},{"date":"2025-06-09","open":25280,"high":25564,"low":25255,"close":25380,"volume":292401},{"date":"2025-06-10","open":26032,"high":26600,"low":26012,"close":26540,"volume":316186},{"date":"2025-06-11","open":26247,"high":26391,"low":25878,"close":26366,"volume":453716},{"date":"2025-06-12","open":26878,"high":27928,"low":26878,"close":27187,"volume":634107},{"date":"2025-06-13","open":27371,"high":27555,"low":26505,"close":26873,"volume":881045},{"date":"2025-06-16","open":27316,"high":28222,"low":27316,"close":28217,"volume":417824},{"date":"2025-06-17","open":28729,"high":29631,"low":28541,"close":28958,"volume":534318},{"date":"2025-06-18","open":28958,"high":29302,"low":28794,"close":29257,"volume":333718},{"date":"2025-06-19","open":29148,"high":29426,"low":29063,"close":29332,"volume":289830},{"date":"2025-06-20","open":29651,"high":29784,"low":28929,"close":29048,"volume":333817},{"date":"2025-06-23","open":28957,"high":30734,"low":27171,"close":29635,"volume":294611},{"date":"2025-06-24","open":30342,"high":30800,"low":29959,"close":30247,"volume":409129},{"date":"2025-06-25","open":30510,"high":30854,"low":30003,"close":30426,"volume":331362},{"date":"2025-06-26","open":30427,"high":30427,"low":28864,"close":29804,"volume":278566},{"date":"2025-06-27","open":30168,"high":30545,"low":29814,"close":30396,"volume":335664},{"date":"2025-06-30","open":30451,"high":30739,"low":30197,"close":30625,"volume":300563},{"date":"2025-07-01","open":30640,"high":30923,"low":29993,"close":30098,"volume":308453},{"date":"2025-07-02","open":29460,"high":29460,"low":28738,"close":29162,"volume":335166},{"date":"2025-07-03","open":29959,"high":29959,"low":28914,"close":29008,"volume":514164},{"date":"2025-07-04","open":29193,"high":29551,"low":28774,"close":28839,"volume":202807},{"date":"2025-07-07","open":28590,"high":29013,"low":27550,"close":29013,"volume":195213},{"date":"2025-07-08","open":29262,"high":29978,"low":29262,"close":29973,"volume":247324},{"date":"2025-07-09","open":29929,"high":29929,"low":29262,"close":29421,"volume":422676},{"date":"2025-07-10","open":29560,"high":29655,"low":29082,"close":29152,"volume":457206},{"date":"2025-07-11","open":29351,"high":29351,"low":28819,"close":28844,"volume":207648},{"date":"2025-07-14","open":28963,"high":29511,"low":28869,"close":29232,"volume":212730},{"date":"2025-07-15","open":30084,"high":30536,"low":29959,"close":30536,"volume":482550},{"date":"2025-07-16","open":30536,"high":30536,"low":30153,"close":30277,"volume":220162},{"date":"2025-07-17","open":30417,"high":30646,"low":30417,"close":30551,"volume":234199},{"date":"2025-07-18","open":30855,"high":31024,"low":30710,"close":30994,"volume":299003},{"date":"2025-07-21","open":31316,"high":31904,"low":31257,"close":31889,"volume":525724},{"date":"2025-07-22","open":31253,"high":31258,"low":30277,"close":30566,"volume":667667},{"date":"2025-07-23","open":30908,"high":31038,"low":30580,"close":30844,"volume":363935},{"date":"2025-07-24","open":31347,"high":31542,"low":31149,"close":31362,"volume":224640},{"date":"2025-07-25","open":31502,"high":31760,"low":31462,"close":31656,"volume":435324},{"date":"2025-07-28","open":32965,"high":32965,"low":31900,"close":32193,"volume":455029},{"date":"2025-07-29","open":32501,"high":32501,"low":31979,"close":32332,"volume":376567},{"date":"2025-07-30","open":32198,"high":32198,"low":31705,"close":31730,"volume":415315},{"date":"2025-07-31","open":32824,"high":32824,"low":32247,"close":32561,"volume":323147},{"date":"2025-08-01","open":32547,"high":32547,"low":31681,"close":31770,"volume":252035},{"date":"2025-08-04","open":29894,"high":31342,"low":28023,"close":31342,"volume":268049},{"date":"2025-08-05","open":32168,"high":32676,"low":32038,"close":32661,"volume":463768},{"date":"2025-08-06","open":32765,"high":33069,"low":32725,"close":33044,"volume":319544},{"date":"2025-08-07","open":32899,"high":33212,"low":32844,"close":32979,"volume":336749},{"date":"2025-08-08","open":32940,"high":32975,"low":32462,"close":32855,"volume":216248},{"date":"2025-08-11","open":32667,"high":32890,"low":32447,"close":32875,"volume":236347},{"date":"2025-08-12","open":32202,"high":32894,"low":32108,"close":32183,"volume":239721},{"date":"2025-08-13","open":32656,"high":32775,"low":32446,"close":32576,"volume":157270},{"date":"2025-08-14","open":32546,"high":32546,"low":31451,"close":31989,"volume":413764},{"date":"2025-08-18","open":31596,"high":31829,"low":31411,"close":31461,"volume":233397},{"date":"2025-08-19","open":31311,"high":31421,"low":30859,"close":30859,"volume":182361},{"date":"2025-08-20","open":29451,"high":29809,"low":28904,"close":29779,"volume":675654},{"date":"2025-08-21","open":29794,"high":30352,"low":29551,"close":30222,"volume":374896},{"date":"2025-08-22","open":30590,"high":30670,"low":30371,"close":30451,"volume":107675},{"date":"2025-08-25","open":30934,"high":31372,"low":30691,"close":31372,"volume":227630},{"date":"2025-08-26","open":31362,"high":31362,"low":30855,"close":31203,"volume":81777},{"date":"2025-08-27","open":31297,"high":31980,"low":31297,"close":31810,"volume":170180},{"date":"2025-08-28","open":31805,"high":31805,"low":31154,"close":31347,"volume":137931},{"date":"2025-08-29","open":31556,"high":32088,"low":31556,"close":31954,"volume":102231},{"date":"2025-09-01","open":31859,"high":31859,"low":31018,"close":31113,"volume":118697},{"date":"2025-09-02","open":31113,"high":31266,"low":31073,"close":31128,"volume":97006},{"date":"2025-09-03","open":31128,"high":31351,"low":31108,"close":31178,"volume":122319},{"date":"2025-09-04","open":31401,"high":31694,"low":31401,"close":31521,"volume":87635},{"date":"2025-09-05","open":31233,"high":31422,"low":31233,"close":31382,"volume":61050},{"date":"2025-09-08","open":31376,"high":31376,"low":30829,"close":31063,"volume":107535},{"date":"2025-09-09","open":31063,"high":31271,"low":30973,"close":31168,"volume":71710},{"date":"2025-09-10","open":31392,"high":31825,"low":31382,"close":31785,"volume":193537},{"date":"2025-09-11","open":32049,"high":32507,"low":32049,"close":32482,"volume":286111},{"date":"2025-09-12","open":32517,"high":32721,"low":32260,"close":32721,"volume":350466},{"date":"2025-09-15","open":32721,"high":32721,"low":32293,"close":32427,"volume":163368},{"date":"2025-09-16","open":33631,"high":33994,"low":33164,"close":33965,"volume":955622},{"date":"2025-09-17","open":33581,"high":33581,"low":32979,"close":33064,"volume":223424},{"date":"2025-09-18","open":33095,"high":33558,"low":32965,"close":33293,"volume":184827},{"date":"2025-09-19","open":33636,"high":33780,"low":33417,"close":33606,"volume":142110},{"date":"2025-09-22","open":34432,"high":35163,"low":34402,"close":34681,"volume":1300641},{"date":"2025-09-23","open":35208,"high":35940,"low":35208,"close":35612,"volume":930769},{"date":"2025-09-24","open":35612,"high":36045,"low":35532,"close":35960,"volume":293293},{"date":"2025-09-25","open":35449,"high":35474,"low":35159,"close":35209,"volume":303096},{"date":"2025-09-26","open":35173,"high":35273,"low":34860,"close":35015,"volume":181523},{"date":"2025-09-29","open":35014,"high":35114,"low":34819,"close":35114,"volume":169380},{"date":"2025-09-30","open":35115,"high":35158,"low":34935,"close":35045,"volume":101669},{"date":"2025-10-01","open":34950,"high":35025,"low":34662,"close":34970,"volume":113182},{"date":"2025-10-02","open":35940,"high":35940,"low":35309,"close":35691,"volume":117646},{"date":"2025-10-10","open":36184,"high":38637,"low":36080,"close":38618,"volume":790665},{"date":"2025-10-13","open":38021,"high":39609,"low":37036,"close":39374,"volume":465694},{"date":"2025-10-14","open":40579,"high":41206,"low":39912,"close":40275,"volume":565839},{"date":"2025-10-15","open":40807,"high":42445,"low":40484,"close":42415,"volume":705318},{"date":"2025-10-16","open":42484,"high":43002,"low":42484,"close":42997,"volume":423290},{"date":"2025-10-17","open":42205,"high":42365,"low":39911,"close":41225,"volume":643583},{"date":"2025-10-20","open":41226,"high":41271,"low":40410,"close":40937,"volume":360401},{"date":"2025-10-21","open":40936,"high":40936,"low":39986,"close":40409,"volume":407919},{"date":"2025-10-22","open":39393,"high":39393,"low":38319,"close":39080,"volume":362693},{"date":"2025-10-23","open":38313,"high":38563,"low":36646,"close":38488,"volume":424028},{"date":"2025-10-24","open":39368,"high":40130,"low":39314,"close":40096,"volume":304221},{"date":"2025-10-27","open":40807,"high":41584,"low":40519,"close":41544,"volume":425675},{"date":"2025-10-28","open":41534,"high":41539,"low":40976,"close":41464,"volume":190656},{"date":"2025-10-29","open":42907,"high":44241,"low":42598,"close":44241,"volume":1150957},{"date":"2025-10-30","open":44136,"high":45038,"low":44136,"close":44933,"volume":655330},{"date":"2025-10-31","open":44887,"high":45081,"low":43942,"close":44385,"volume":255696},{"date":"2025-11-03","open":43451,"high":44909,"low":43396,"close":44142,"volume":342004,"rsi_14":63.22,"sma_20":40520.1,"sma_60":35115.93,"sma_120":31320.3},{"date":"2025-11-04","open":43793,"high":43858,"low":42450,"close":42733,"volume":367091,"rsi_14":51.14,"sma_20":40904.55,"sma_60":35305.82,"sma_120":31506.94},{"date":"2025-11-05","open":40828,"high":41455,"low":39554,"close":40942,"volume":399585,"rsi_14":43.19,"sma_20":41203.15,"sma_60":35443.83,"sma_120":31678.44},{"date":"2025-11-06","open":41236,"high":41575,"low":40648,"close":41171,"volume":194707,"rsi_14":49.8,"sma_20":41477.15,"sma_60":35579.28,"sma_120":31845.71},{"date":"2025-11-07","open":38318,"high":39274,"low":38179,"close":39115,"volume":346375,"rsi_14":44.06,"sma_20":41502.05,"sma_60":35681.57,"sma_120":31993.78},{"date":"2025-11-10","open":39324,"high":40717,"low":39324,"close":40583,"volume":193011,"rsi_14":50.53,"sma_20":41562.55,"sma_60":35810.4,"sma_120":32149.03},{"date":"2025-11-11","open":40792,"high":40792,"low":39956,"close":40026,"volume":174049,"rsi_14":53.05,"sma_20":41550.15,"sma_60":35929.62,"sma_120":32300.29},{"date":"2025-11-12","open":39952,"high":39952,"low":39225,"close":39648,"volume":135275,"rsi_14":53.79,"sma_20":41411.75,"sma_60":36054.03,"sma_120":32447.65},{"date":"2025-11-13","open":39647,"high":39991,"low":39488,"close":39991,"volume":77925,"rsi_14":49.63,"sma_20":41261.45,"sma_60":36177.63,"sma_120":32598.88},{"date":"2025-11-14","open":37682,"high":38514,"low":37334,"close":37478,"volume":271943,"rsi_14":36.52,"sma_20":41074.05,"sma_60":36269.12,"sma_120":32723.72},{"date":"2025-11-17","open":37477,"high":38115,"low":37457,"close":38060,"volume":209529,"rsi_14":39.08,"sma_20":40930.25,"sma_60":36379.12,"sma_120":32852.33},{"date":"2025-11-18","open":37383,"high":37383,"low":36527,"close":36637,"volume":243576,"rsi_14":23.29,"sma_20":40741.65,"sma_60":36475.43,"sma_120":32971.46},{"date":"2025-11-19","open":36652,"high":37144,"low":36189,"close":36896,"volume":187276,"rsi_14":20.88,"sma_20":40632.4,"sma_60":36594.07,"sma_120":33080.67},{"date":"2025-11-20","open":38424,"high":39265,"low":38424,"close":39160,"volume":253384,"rsi_14":33.16,"sma_20":40665.95,"sma_60":36743.05,"sma_120":33201.43},{"date":"2025-11-21","open":37623,"high":37822,"low":35771,"close":36050,"volume":168385,"rsi_14":27.99,"sma_20":40463.6,"sma_60":36836.37,"sma_120":33295.05},{"date":"2025-11-24","open":36050,"high":36050,"low":35298,"close":35532,"volume":123117,"rsi_14":29.42,"sma_20":40162.95,"sma_60":36905.72,"sma_120":33385.05},{"date":"2025-11-25","open":36643,"high":36996,"low":36643,"close":36791,"volume":113813,"rsi_14":37.76,"sma_20":39929.25,"sma_60":36998.87,"sma_120":33478.82},{"date":"2025-11-26","open":36831,"high":37583,"low":36831,"close":37583,"volume":118796,"rsi_14":39.76,"sma_20":39596.3,"sma_60":37095.1,"sma_120":33586.49},{"date":"2025-11-27","open":37851,"high":38374,"low":37652,"close":37856,"volume":68969,"rsi_14":46.6,"sma_20":39251.2,"sma_60":37206.53,"sma_120":33699.11},{"date":"2025-11-28","open":38195,"high":38195,"low":37682,"close":37916,"volume":42372,"rsi_14":41.41,"sma_20":38936.45,"sma_60":37308.83,"sma_120":33807.49},{"date":"2025-12-01","open":37946,"high":38279,"low":37234,"close":37264,"volume":101747,"rsi_14":41.13,"sma_20":38601.2,"sma_60":37414.23,"sma_120":33911.38},{"date":"2025-12-02","open":37234,"high":37438,"low":36995,"close":37095,"volume":485483,"rsi_14":41.73,"sma_20":38327.85,"sma_60":37516.55,"sma_120":34010.44},{"date":"2025-12-03","open":37548,"high":38871,"low":37548,"close":38538,"volume":382951,"rsi_14":45.89,"sma_20":38216.6,"sma_60":37642.2,"sma_120":34111.93},{"date":"2025-12-04","open":38618,"high":38792,"low":38518,"close":38568,"volume":68581,"rsi_14":54.87,"sma_20":38095.4,"sma_60":37762.63,"sma_120":34215.12},{"date":"2025-12-05","open":39658,"high":40394,"low":39658,"close":40210,"volume":163020,"rsi_14":58.29,"sma_20":38159.45,"sma_60":37912.9,"sma_120":34325.21},{"date":"2025-12-08","open":39812,"high":39812,"low":39085,"close":39200,"volume":311489,"rsi_14":60.03,"sma_20":38099.35,"sma_60":38051.55,"sma_120":34429.46},{"date":"2025-12-09","open":39200,"high":39200,"low":38916,"close":38966,"volume":151445,"rsi_14":58.24,"sma_20":38055.35,"sma_60":38184.53,"sma_120":34520.55},{"date":"2025-12-10","open":39240,"high":39344,"low":39100,"close":39165,"volume":97679,"rsi_14":50.81,"sma_20":38040.3,"sma_60":38310.58,"sma_120":34607.13},{"date":"2025-12-11","open":39165,"high":39344,"low":38717,"close":38926,"volume":188211,"rsi_14":67.52,"sma_20":37996.05,"sma_60":38421.02,"sma_120":34689.22},{"date":"2025-12-12","open":40111,"high":40583,"low":40091,"close":40514,"volume":199911,"rsi_14":76.38,"sma_20":38157.25,"sma_60":38554.05,"sma_120":34783.98},{"date":"2025-12-15","open":38110,"high":39135,"low":38110,"close":38772,"volume":97405,"rsi_14":60.5,"sma_20":38201.8,"sma_60":38662.82,"sma_120":34866.53},{"date":"2025-12-16","open":38468,"high":38468,"low":37324,"close":37478,"volume":88454,"rsi_14":50.32,"sma_20":38252.5,"sma_60":38724.27,"sma_120":34933.33},{"date":"2025-12-17","open":37662,"high":37966,"low":37528,"close":37722,"volume":62978,"rsi_14":49.36,"sma_20":38302.55,"sma_60":38804.82,"sma_120":34997.09},{"date":"2025-12-18","open":35965,"high":36722,"low":35965,"close":36528,"volume":52259,"rsi_14":44.06,"sma_20":38179.4,"sma_60":38861.57,"sma_120":35049.35},{"date":"2025-12-19","open":37508,"high":37597,"low":37085,"close":37588,"volume":36002,"rsi_14":51.34,"sma_20":38265.0,"sma_60":38930.83,"sma_120":35115.68},{"date":"2025-12-22","open":37752,"high":38513,"low":37752,"close":38249,"volume":77923,"rsi_14":54.59,"sma_20":38409.75,"sma_60":38993.27,"sma_120":35182.6},{"date":"2025-12-23","open":38249,"high":38508,"low":38190,"close":38190,"volume":66956,"rsi_14":48.44,"sma_20":38488.55,"sma_60":39039.18,"sma_120":35247.12},{"date":"2025-12-24","open":38234,"high":38503,"low":37602,"close":37652,"volume":49736,"rsi_14":46.09,"sma_20":38500.75,"sma_60":39070.3,"sma_120":35311.53},{"date":"2025-12-26","open":37652,"high":37652,"low":36941,"close":37140,"volume":71804,"rsi_14":35.48,"sma_20":38464.75,"sma_60":39105.37,"sma_120":35379.44},{"date":"2025-12-29","open":37138,"high":37178,"low":36574,"close":36948,"volume":65458,"rsi_14":38.16,"sma_20":38412.25,"sma_60":39139.15,"sma_120":35446.4},{"date":"2025-12-30","open":36948,"high":36968,"low":36569,"close":36594,"volume":73653,"rsi_14":37.7,"sma_20":38374.75,"sma_60":39165.35,"sma_120":35511.81},{"date":"2026-01-02","open":36554,"high":37063,"low":36095,"close":37043,"volume":106637,"rsi_14":39.22,"sma_20":38368.25,"sma_60":39200.22,"sma_120":35579.52},{"date":"2026-01-05","open":38060,"high":39541,"low":37796,"close":39486,"volume":210511,"rsi_14":51.93,"sma_20":38411.75,"sma_60":39277.17,"sma_120":35659.63},{"date":"2026-01-06","open":39696,"high":40220,"low":39491,"close":40035,"volume":393377,"rsi_14":47.53,"sma_20":38481.25,"sma_60":39351.27,"sma_120":35748.94},{"date":"2026-01-07","open":40045,"high":40449,"low":39990,"close":40180,"volume":321675,"rsi_14":56.78,"sma_20":38475.5,"sma_60":39379.0,"sma_120":35841.69},{"date":"2026-01-08","open":40175,"high":40175,"low":39841,"close":39975,"volume":113788,"rsi_14":63.91,"sma_20":38510.25,"sma_60":39390.72,"sma_120":35935.31},{"date":"2026-01-09","open":39003,"high":39975,"low":39003,"close":39766,"volume":152766,"rsi_14":61.35,"sma_20":38546.25,"sma_60":39383.92,"sma_120":36023.94},{"date":"2026-01-12","open":40614,"high":41566,"low":40604,"close":41372,"volume":294818,"rsi_14":76.29,"sma_20":38652.75,"sma_60":39368.27,"sma_120":36115.12},{"date":"2026-01-13","open":41426,"high":41840,"low":41426,"close":41825,"volume":214876,"rsi_14":74.59,"sma_20":38794.0,"sma_60":39350.5,"sma_120":36212.26},{"date":"2026-01-14","open":41820,"high":42359,"low":41785,"close":42294,"volume":318884,"rsi_14":73.99,"sma_20":38879.0,"sma_60":39370.1,"sma_120":36311.03},{"date":"2026-01-15","open":42394,"high":42399,"low":41970,"close":42314,"volume":154214,"rsi_14":74.59,"sma_20":39052.5,"sma_60":39394.85,"sma_120":36406.27},{"date":"2026-01-16","open":42708,"high":43825,"low":42469,"close":43770,"volume":590236,"rsi_14":83.03,"sma_20":39364.0,"sma_60":39452.72,"sma_120":36506.21},{"date":"2026-01-19","open":43461,"high":43765,"low":42888,"close":43032,"volume":456896,"rsi_14":81.04,"sma_20":39626.25,"sma_60":39520.4,"sma_120":36611.02},{"date":"2026-01-20","open":43032,"high":44149,"low":42563,"close":43800,"volume":570463,"rsi_14":84.73,"sma_20":39987.0,"sma_60":39610.78,"sma_120":36719.92},{"date":"2026-01-21","open":43780,"high":43780,"low":42623,"close":42947,"volume":224926,"rsi_14":80.65,"sma_20":40251.75,"sma_60":39660.12,"sma_120":36817.38},{"date":"2026-01-22","open":43885,"high":44055,"low":43287,"close":43396,"volume":276535,"rsi_14":80.65,"sma_20":40505.75,"sma_60":39692.82,"sma_120":36916.15},{"date":"2026-01-23","open":43391,"high":43546,"low":43127,"close":43371,"volume":172370,"rsi_14":74.45,"sma_20":40761.5,"sma_60":39726.43,"sma_120":37010.23},{"date":"2026-01-26","open":43366,"high":43366,"low":42519,"close":42703,"volume":251457,"rsi_14":66.54,"sma_20":41010.75,"sma_60":39702.6,"sma_120":37097.57},{"date":"2026-01-27","open":42703,"high":42753,"low":42080,"close":42663,"volume":326361,"rsi_14":65.6,"sma_20":41283.75,"sma_60":39666.57,"sma_120":37189.59},{"date":"2026-01-28","open":43072,"high":43391,"low":42908,"close":43172,"volume":184621,"rsi_14":69.34,"sma_20":41595.75,"sma_60":39648.15,"sma_120":37278.93},{"date":"2026-01-29","open":43885,"high":44498,"low":43810,"close":44498,"volume":188112,"rsi_14":75.23,"sma_20":41992.0,"sma_60":39655.98,"sma_120":37385.96},{"date":"2026-01-30","open":44424,"high":44429,"low":43117,"close":43202,"volume":148472,"rsi_14":60.09,"sma_20":42300.75,"sma_60":39665.62,"sma_120":37485.72},{"date":"2026-02-02","open":42588,"high":42588,"low":39930,"close":40294,"volume":299261,"rsi_14":43.36,"sma_20":42341.25,"sma_60":39656.53,"sma_120":37550.18},{"date":"2026-02-03","open":40893,"high":41666,"low":40893,"close":41601,"volume":242628,"rsi_14":47.2,"sma_20":42419.75,"sma_60":39665.47,"sma_120":37622.38},{"date":"2026-02-04","open":41746,"high":42997,"low":41746,"close":42868,"volume":91331,"rsi_14":52.03,"sma_20":42554.5,"sma_60":39729.82,"sma_120":37705.69},{"date":"2026-02-05","open":41217,"high":41586,"low":40045,"close":40294,"volume":149565,"rsi_14":38.2,"sma_20":42570.5,"sma_60":39726.7,"sma_120":37768.55},{"date":"2026-02-06","open":37452,"high":39088,"low":37158,"close":38559,"volume":205131,"rsi_14":35.78,"sma_20":42510.0,"sma_60":39703.87,"sma_120":37816.74},{"date":"2026-02-09","open":39960,"high":41332,"low":39960,"close":41022,"volume":151842,"rsi_14":42.03,"sma_20":42492.5,"sma_60":39728.52,"sma_120":37891.28},{"date":"2026-02-10","open":42389,"high":42424,"low":41780,"close":41945,"volume":185811,"rsi_14":47.13,"sma_20":42498.5,"sma_60":39762.85,"sma_120":37970.24},{"date":"2026-02-11","open":41925,"high":42065,"low":41496,"close":41930,"volume":100640,"rsi_14":45.7,"sma_20":42480.25,"sma_60":39838.83,"sma_120":38053.97},{"date":"2026-02-12","open":41746,"high":41900,"low":41416,"close":41606,"volume":90995,"rsi_14":44.91,"sma_20":42444.75,"sma_60":39899.68,"sma_120":38139.4},{"date":"2026-02-13","open":40893,"high":41551,"low":40783,"close":41067,"volume":192038,"rsi_14":45.25,"sma_20":42309.25,"sma_60":39975.25,"sma_120":38225.34},{"date":"2026-02-19","open":42299,"high":42573,"low":42259,"close":42409,"volume":189517,"rsi_14":49.31,"sma_20":42278.0,"sma_60":40068.93,"sma_120":38331.5},{"date":"2026-02-20","open":42504,"high":43750,"low":42504,"close":43381,"volume":390711,"rsi_14":50.55,"sma_20":42257.0,"sma_60":40141.13,"sma_120":38442.09},{"date":"2026-02-23","open":43436,"high":44209,"low":43391,"close":43601,"volume":203248,"rsi_14":47.49,"sma_20":42289.75,"sma_60":40268.83,"sma_120":38552.6},{"date":"2026-02-24","open":43601,"high":44094,"low":43546,"close":43850,"volume":241745,"rsi_14":51.93,"sma_20":42312.5,"sma_60":40409.33,"sma_120":38657.53},{"date":"2026-02-25","open":44284,"high":45226,"low":43875,"close":44683,"volume":367197,"rsi_14":64.86,"sma_20":42378.25,"sma_60":40542.77,"sma_120":38770.82},{"date":"2026-02-26","open":45281,"high":45456,"low":45112,"close":45336,"volume":315126,"rsi_14":63.24,"sma_20":42510.25,"sma_60":40673.92,"sma_120":38884.51},{"date":"2026-02-27","open":45336,"high":45625,"low":45022,"close":45097,"volume":253063,"rsi_14":58.52,"sma_20":42632.25,"sma_60":40793.58,"sma_120":39000.06},{"date":"2026-03-03","open":45281,"high":46373,"low":44897,"close":44997,"volume":369603,"rsi_14":71.38,"sma_20":42717.9,"sma_60":40908.63,"sma_120":39108.73},{"date":"2026-03-04","open":44335,"high":44335,"low":41178,"close":41347,"volume":408100,"rsi_14":60.61,"sma_20":42554.5,"sma_60":40973.75,"sma_120":39193.99},{"date":"2026-03-05","open":44124,"high":44608,"low":42439,"close":44079,"volume":210810,"rsi_14":61.41,"sma_20":42592.75,"sma_60":41087.25,"sma_120":39301.9},{"date":"2026-03-06","open":44064,"high":44633,"low":43586,"close":44633,"volume":70777,"rsi_14":60.27,"sma_20":42804.45,"sma_60":41185.82,"sma_120":39414.01},{"date":"2026-03-09","open":43865,"high":43865,"low":41092,"close":41945,"volume":183086,"rsi_14":49.69,"sma_20":42816.25,"sma_60":41239.08,"sma_120":39500.86},{"date":"2026-03-10","open":44413,"high":44857,"low":43730,"close":44558,"volume":142726,"rsi_14":58.12,"sma_20":42895.2,"sma_60":41308.4,"sma_120":39610.65},{"date":"2026-03-11","open":44882,"high":45311,"low":44384,"close":44693,"volume":168691,"rsi_14":60.28,"sma_20":43109.9,"sma_60":41396.88,"sma_120":39724.22},{"date":"2026-03-12","open":44693,"high":44693,"low":43566,"close":43910,"volume":143315,"rsi_14":54.2,"sma_20":43372.45,"sma_60":41476.23,"sma_120":39830.38},{"date":"2026-03-13","open":43885,"high":45301,"low":43885,"close":44558,"volume":119764,"rsi_14":53.28,"sma_20":43543.9,"sma_60":41563.05,"sma_120":39936.82},{"date":"2026-03-16","open":44473,"high":44733,"low":44049,"close":44274,"volume":81697,"rsi_14":51.72,"sma_20":43654.9,"sma_60":41649.13,"sma_120":40035.07},{"date":"2026-03-17","open":43955,"high":44777,"low":43955,"close":44154,"volume":107029,"rsi_14":50.59,"sma_20":43760.65,"sma_60":41706.63,"sma_120":40130.34},{"date":"2026-03-18","open":44483,"high":45630,"low":44483,"close":45516,"volume":134831,"rsi_14":52.15,"sma_20":43950.75,"sma_60":41816.0,"sma_120":40239.41},{"date":"2026-03-19","open":45517,"high":46070,"low":45282,"close":45576,"volume":90675,"rsi_14":50.38,"sma_20":44170.8,"sma_60":41948.02,"sma_120":40336.14},{"date":"2026-03-20","open":45915,"high":45915,"low":44882,"close":45615,"volume":66787,"rsi_14":51.26,"sma_20":44325.6,"sma_60":42076.62,"sma_120":40440.72},{"date":"2026-03-23","open":45181,"high":45361,"low":42074,"close":42249,"volume":166842,"rsi_14":42.78,"sma_20":44263.35,"sma_60":42169.12,"sma_120":40515.34},{"date":"2026-03-24","open":42783,"high":43770,"low":42394,"close":42828,"volume":68676,"rsi_14":54.64,"sma_20":44219.05,"sma_60":42253.52,"sma_120":40592.18},{"date":"2026-03-25","open":43725,"high":44812,"low":43725,"close":44513,"volume":81383,"rsi_14":51.45,"sma_20":44246.5,"sma_60":42354.92,"sma_120":40674.09},{"date":"2026-03-26","open":44574,"high":45417,"low":44315,"close":44399,"volume":70169,"rsi_14":49.19,"sma_20":44226.45,"sma_60":42455.4,"sma_120":40747.29},{"date":"2026-03-27","open":43077,"high":44184,"low":42459,"close":43386,"volume":48531,"rsi_14":55.63,"sma_20":44123.05,"sma_60":42548.02,"sma_120":40809.16},{"date":"2026-03-30","open":43178,"high":43178,"low":41392,"close":42464,"volume":62870,"rsi_14":40.57,"sma_20":43985.5,"sma_60":42633.83,"sma_120":40869.6},{"date":"2026-03-31","open":42384,"high":42588,"low":41212,"close":41935,"volume":76350,"rsi_14":38.01,"sma_20":43832.4,"sma_60":42715.35,"sma_120":40927.25},{"date":"2026-04-01","open":43193,"high":43193,"low":42280,"close":42888,"volume":225367,"rsi_14":45.62,"sma_20":43909.45,"sma_60":42818.65,"sma_120":40992.0},{"date":"2026-04-02","open":42942,"high":43386,"low":41062,"close":41297,"volume":223747,"rsi_14":37.07,"sma_20":43770.35,"sma_60":42887.95,"sma_120":41044.08},{"date":"2026-04-03","open":41725,"high":42828,"low":41725,"close":42040,"volume":26672,"rsi_14":41.46,"sma_20":43640.7,"sma_60":42928.8,"sma_120":41102.98},{"date":"2026-04-06","open":42040,"high":42688,"low":42030,"close":42529,"volume":48651,"rsi_14":44.41,"sma_20":43675.4,"sma_60":42970.47,"sma_120":41160.87},{"date":"2026-04-07","open":42529,"high":42798,"low":41855,"close":41975,"volume":41288,"rsi_14":36.54,"sma_20":43551.7,"sma_60":43000.47,"sma_120":41189.73},{"date":"2026-04-08","open":42888,"high":44284,"low":42888,"close":44164,"volume":61245,"rsi_14":45.65,"sma_20":43531.0,"sma_60":43070.47,"sma_120":41230.59},{"date":"2026-04-09","open":44877,"high":44882,"low":43536,"close":43710,"volume":39072,"rsi_14":44.15,"sma_20":43526.7,"sma_60":43136.38,"sma_120":41260.15},{"date":"2026-04-10","open":43705,"high":43705,"low":43396,"close":43586,"volume":57613,"rsi_14":56.01,"sma_20":43483.75,"sma_60":43173.38,"sma_120":41270.82},{"date":"2026-04-13","open":43087,"high":43925,"low":43087,"close":43925,"volume":36766,"rsi_14":55.12,"sma_20":43472.0,"sma_60":43208.47,"sma_120":41279.48},{"date":"2026-04-14","open":43955,"high":45177,"low":43955,"close":44818,"volume":71267,"rsi_14":51.91,"sma_20":43511.0,"sma_60":43250.63,"sma_120":41310.37},{"date":"2026-04-15","open":45177,"high":45695,"low":45112,"close":45331,"volume":114860,"rsi_14":54.6,"sma_20":43507.65,"sma_60":43301.05,"sma_120":41347.95},{"date":"2026-04-16","open":45481,"high":46877,"low":45481,"close":46877,"volume":128662,"rsi_14":65.1,"sma_20":43578.85,"sma_60":43352.97,"sma_120":41402.84},{"date":"2026-04-17","open":46658,"high":46723,"low":46378,"close":46638,"volume":86202,"rsi_14":69.04,"sma_20":43636.05,"sma_60":43413.22,"sma_120":41466.81},{"date":"2026-04-20","open":46643,"high":46718,"low":46279,"close":46423,"volume":56358,"rsi_14":71.01,"sma_20":43850.8,"sma_60":43457.05,"sma_120":41533.92},{"date":"2026-04-21","open":46423,"high":46817,"low":46423,"close":46588,"volume":93789,"rsi_14":68.77,"sma_20":44044.85,"sma_60":43517.88,"sma_120":41589.0},{"date":"2026-04-22","open":46588,"high":46618,"low":44463,"close":46179,"volume":84735,"rsi_14":77.78,"sma_20":44134.15,"sma_60":43564.38,"sma_120":41628.6},{"date":"2026-04-23","open":47082,"high":48229,"low":47082,"close":48074,"volume":259125,"rsi_14":80.31,"sma_20":44324.2,"sma_60":43642.97,"sma_120":41684.7},{"date":"2026-04-24","open":48588,"high":49545,"low":48508,"close":49525,"volume":110589,"rsi_14":81.84,"sma_20":44637.6,"sma_60":43756.97,"sma_120":41729.78},{"date":"2026-04-27","open":49620,"high":50433,"low":49525,"close":50348,"volume":126877,"rsi_14":87.2,"sma_20":45038.4,"sma_60":43885.38,"sma_120":41775.97},{"date":"2026-04-28","open":50707,"high":51286,"low":50173,"close":50243,"volume":77587,"rsi_14":83.14,"sma_20":45460.35,"sma_60":44003.55,"sma_120":41825.85},{"date":"2026-04-29","open":48887,"high":50567,"low":48757,"close":49735,"volume":64095,"rsi_14":82.65,"sma_20":45809.2,"sma_60":44091.05,"sma_120":41873.52},{"date":"2026-04-30","open":49735,"high":49735,"low":48144,"close":48293,"volume":88380,"rsi_14":72.33,"sma_20":46165.3,"sma_60":44176.13,"sma_120":41920.88},{"date":"2026-05-04","open":49740,"high":50518,"low":49740,"close":50343,"volume":103305,"rsi_14":76.19,"sma_20":46587.0,"sma_60":44344.05,"sma_120":42000.29},{"date":"2026-05-06","open":50348,"high":50867,"low":49525,"close":50318,"volume":155983,"rsi_14":74.16,"sma_20":46977.5,"sma_60":44489.72,"sma_120":42077.59},{"date":"2026-05-07","open":50697,"high":51969,"low":50642,"close":51949,"volume":120566,"rsi_14":76.47,"sma_20":47477.5,"sma_60":44641.47,"sma_120":42185.64},{"date":"2026-05-08","open":51764,"high":51919,"low":50109,"close":50976,"volume":57157,"rsi_14":67.18,"sma_20":47819.0,"sma_60":44819.97,"sma_120":42273.33},{"date":"2026-05-11","open":50976,"high":50976,"low":49316,"close":49500,"volume":111019,"rsi_14":60.87,"sma_20":48109.25,"sma_60":45002.8,"sma_120":42353.33},{"date":"2026-05-12","open":49520,"high":50966,"low":49086,"close":49650,"volume":147459,"rsi_14":62.31,"sma_20":48413.25,"sma_60":45146.97,"sma_120":42437.74},{"date":"2026-05-13","open":48548,"high":49181,"low":48423,"close":48967,"volume":82083,"rsi_14":58.73,"sma_20":48666.0,"sma_60":45264.3,"sma_120":42513.57},{"date":"2026-05-14","open":48947,"high":48947,"low":47176,"close":47371,"volume":136204,"rsi_14":54.02,"sma_20":48794.0,"sma_60":45355.22,"sma_120":42597.03},{"date":"2026-05-15","open":47191,"high":47341,"low":45346,"close":45411,"volume":156112,"rsi_14":41.05,"sma_20":48798.0,"sma_60":45418.8,"sma_120":42659.24},{"date":"2026-05-18","open":44468,"high":44777,"low":43670,"close":44583,"volume":139280,"rsi_14":32.66,"sma_20":48683.0,"sma_60":45477.55,"sma_120":42726.4},{"date":"2026-05-19","open":44533,"high":44533,"low":43177,"close":43381,"volume":79912,"rsi_14":26.18,"sma_20":48519.75,"sma_60":45493.8,"sma_120":42781.37},{"date":"2026-05-20","open":42888,"high":43377,"low":42280,"close":42509,"volume":90925,"rsi_14":24.88,"sma_20":48323.5,"sma_60":45479.22,"sma_120":42810.18},{"date":"2026-05-21","open":43885,"high":45062,"low":43885,"close":45012,"volume":53139,"rsi_14":36.42,"sma_20":48244.5,"sma_60":45502.8,"sma_120":42885.82},{"date":"2026-05-22","open":45880,"high":46323,"low":45531,"close":46234,"volume":46056,"rsi_14":44.0,"sma_20":48247.25,"sma_60":45542.63,"sma_120":42975.98},{"date":"2026-05-26","open":46448,"high":47161,"low":46368,"close":46648,"volume":109547,"rsi_14":38.11,"sma_20":48175.75,"sma_60":45575.47,"sma_120":43059.12},{"date":"2026-05-27","open":47276,"high":47356,"low":45999,"close":46089,"volume":96908,"rsi_14":36.84,"sma_20":48003.5,"sma_60":45588.05,"sma_120":43130.98},{"date":"2026-05-28","open":45675,"high":45735,"low":44104,"close":44852,"volume":69083,"rsi_14":27.36,"sma_20":47728.0,"sma_60":45583.97,"sma_120":43188.78},{"date":"2026-05-29","open":45002,"high":45630,"low":44668,"close":45311,"volume":106909,"rsi_14":31.32,"sma_20":47480.75,"sma_60":45591.17,"sma_120":43249.9},{"date":"2026-06-01","open":45042,"high":46668,"low":45042,"close":45690,"volume":126184,"rsi_14":36.45,"sma_20":47278.0,"sma_60":45665.55,"sma_120":43319.65},{"date":"2026-06-02","open":45580,"high":45580,"low":43710,"close":44184,"volume":146121,"rsi_14":32.28,"sma_20":47072.0,"sma_60":45669.22,"sma_120":43378.23},{"date":"2026-06-04","open":43986,"high":45092,"low":43986,"close":44444,"volume":67747,"rsi_14":34.92,"sma_20":46776.25,"sma_60":45667.98,"sma_120":43426.9},{"date":"2026-06-05","open":44448,"high":44653,"low":43750,"close":44179,"volume":65457,"rsi_14":38.32,"sma_20":46468.5,"sma_60":45707.13,"sma_120":43473.11},{"date":"2026-06-08","open":41890,"high":41890,"low":40434,"close":40913,"volume":60214,"rsi_14":34.98,"sma_20":45915.25,"sma_60":45648.15,"sma_120":43478.28},{"date":"2026-06-09","open":40918,"high":41592,"low":40799,"close":41382,"volume":50907,"rsi_14":39.04,"sma_20":45434.25,"sma_60":45594.75,"sma_120":43495.82},{"date":"2026-06-10","open":41377,"high":41377,"low":40141,"close":40589,"volume":50813,"rsi_14":40.17,"sma_20":44987.5,"sma_60":45541.15,"sma_120":43508.69},{"date":"2026-06-11","open":39856,"high":39866,"low":38475,"close":39846,"volume":61510,"rsi_14":40.54,"sma_20":44496.0,"sma_60":45464.33,"sma_120":43513.69},{"date":"2026-06-12","open":41416,"high":41491,"low":40683,"close":40688,"volume":47327,"rsi_14":32.58,"sma_20":44081.0,"sma_60":45406.33,"sma_120":43527.73},{"date":"2026-06-15","open":41123,"high":43966,"low":41123,"close":43671,"volume":45812,"rsi_14":40.96,"sma_20":43895.5,"sma_60":45400.17,"sma_120":43553.4},{"date":"2026-06-16","open":43685,"high":44443,"low":43586,"close":43765,"volume":59161,"rsi_14":39.6,"sma_20":43813.0,"sma_60":45372.88,"sma_120":43594.44},{"date":"2026-06-17","open":43685,"high":44294,"low":43476,"close":43775,"volume":39496,"rsi_14":41.3,"sma_20":43772.5,"sma_60":45344.78,"sma_120":43646.4},{"date":"2026-06-18","open":43826,"high":44764,"low":43542,"close":43671,"volume":75459,"rsi_14":45.15,"sma_20":43787.0,"sma_60":45314.27,"sma_120":43695.44},{"date":"2026-06-19","open":43670,"high":44583,"low":43117,"close":43516,"volume":85837,"rsi_14":42.44,"sma_20":43837.5,"sma_60":45337.27,"sma_120":43753.19},{"date":"2026-06-22","open":43187,"high":44289,"low":43177,"close":43715,"volume":38340,"rsi_14":41.55,"sma_20":43772.5,"sma_60":45353.95,"sma_120":43803.73},{"date":"2026-06-23","open":43715,"high":44384,"low":42169,"close":42249,"volume":87318,"rsi_14":41.7,"sma_20":43572.75,"sma_60":45318.05,"sma_120":43836.48},{"date":"2026-06-24","open":42309,"high":42987,"low":42199,"close":42663,"volume":58557,"rsi_14":42.46,"sma_20":43373.0,"sma_60":45290.98,"sma_120":43873.19},{"date":"2026-06-25","open":42799,"high":43203,"low":41986,"close":42120,"volume":50931,"rsi_14":41.48,"sma_20":43174.0,"sma_60":45271.7,"sma_120":43909.86},{"date":"2026-06-26","open":41356,"high":41735,"low":40274,"close":40304,"volume":57650,"rsi_14":47.14,"sma_20":42946.0,"sma_60":45237.47,"sma_120":43935.65},{"date":"2026-06-29","open":40175,"high":41472,"low":40175,"close":41392,"volume":41694,"rsi_14":50.04,"sma_20":42749.5,"sma_60":45230.2,"sma_120":43972.78},{"date":"2026-06-30","open":41740,"high":41740,"low":40758,"close":41217,"volume":25391,"rsi_14":52.95,"sma_20":42525.25,"sma_60":45204.15,"sma_120":44011.4},{"date":"2026-07-01","open":41152,"high":41785,"low":40942,"close":41192,"volume":44549,"rsi_14":56.79,"sma_20":42375.25,"sma_60":45204.18,"sma_120":44046.07},{"date":"2026-07-02","open":40350,"high":40998,"low":39452,"close":39771,"volume":70493,"rsi_14":45.63,"sma_20":42141.0,"sma_60":45168.08,"sma_120":44048.44},{"date":"2026-07-03","open":39770,"high":40020,"low":38569,"close":39352,"volume":44205,"rsi_14":22.77,"sma_20":41899.0,"sma_60":45115.0,"sma_120":44042.73},{"date":"2026-07-06","open":39357,"high":39895,"low":38693,"close":38983,"volume":46888,"rsi_14":20.85,"sma_20":41802.25,"sma_60":45065.0,"sma_120":44032.73},{"date":"2026-07-07","open":38983,"high":39197,"low":38150,"close":38733,"volume":51151,"rsi_14":20.14,"sma_20":41669.5,"sma_60":44974.25,"sma_120":44022.36},{"date":"2026-07-08","open":38733,"high":38798,"low":36140,"close":36245,"volume":60852,"rsi_14":15.71,"sma_20":41451.75,"sma_60":44849.5,"sma_120":43992.94},{"date":"2026-07-09","open":36250,"high":37092,"low":36250,"close":36564,"volume":29092,"rsi_14":18.38,"sma_20":41287.25,"sma_60":44732.17,"sma_120":43952.78},{"date":"2026-07-10","open":36983,"high":38399,"low":36903,"close":38200,"volume":25060,"rsi_14":27.81,"sma_20":41162.5,"sma_60":44636.5,"sma_120":43922.48},{"date":"2026-07-13","open":38200,"high":38219,"low":36634,"close":36993,"volume":44872,"rsi_14":28.4,"sma_20":40827.75,"sma_60":44505.75,"sma_120":43878.19},{"date":"2026-07-14","open":36778,"high":36778,"low":35462,"close":36145,"volume":36213,"rsi_14":24.14,"sma_20":40445.75,"sma_60":44352.25,"sma_120":43826.65},{"date":"2026-07-15","open":36190,"high":37092,"low":36190,"close":36903,"volume":16761,"rsi_14":29.65,"sma_20":40101.25,"sma_60":44185.58,"sma_120":43769.28},{"date":"2026-07-16","open":36390,"high":36904,"low":35897,"close":35946,"volume":13054,"rsi_14":31.78,"sma_20":39714.0,"sma_60":44006.92,"sma_120":43710.07},{"date":"2026-07-20","open":35946,"high":35946,"low":34106,"close":34131,"volume":25723,"rsi_14":21.38,"sma_20":39243.5,"sma_60":43801.5,"sma_120":43629.28},{"date":"2026-07-21","open":33932,"high":34465,"low":33707,"close":34370,"volume":26235,"rsi_14":23.15,"sma_20":38775.0,"sma_60":43597.33,"sma_120":43557.61},{"date":"2026-07-22","open":35188,"high":36300,"low":35188,"close":36031,"volume":25596,"rsi_14":32.06,"sma_20":38463.25,"sma_60":43427.75,"sma_120":43496.07},{"date":"2026-07-23","open":36550,"high":37133,"low":36305,"close":37098,"volume":22764,"rsi_14":40.48,"sma_20":38184.25,"sma_60":43244.33,"sma_120":43443.65},{"date":"2026-07-24","open":37087,"high":37850,"low":36629,"close":36833,"volume":8769,"rsi_14":40.93,"sma_20":37919.25,"sma_60":43032.25,"sma_120":43394.61},{"date":"2026-07-27","open":36834,"high":36954,"low":35817,"close":36405,"volume":5143,"rsi_14":40.75,"sma_20":37723.75,"sma_60":42799.25,"sma_120":43342.32},{"date":"2026-07-28","open":36404,"high":36499,"low":34699,"close":34699,"volume":12170,"rsi_14":36.9,"sma_20":37388.25,"sma_60":42539.5,"sma_120":43271.53},{"date":"2026-07-29","open":34669,"high":34699,"low":32285,"close":32809,"volume":36806,"rsi_14":38.17,"sma_20":36962.5,"sma_60":42255.25,"sma_120":43173.15},{"date":"2026-07-30","open":32430,"high":32810,"low":31850,"close":31990,"volume":17211,"rsi_14":34.86,"sma_20":36497.0,"sma_60":41981.42,"sma_120":43078.78},{"date":"2026-07-31","open":32450,"high":34800,"low":32450,"close":34485,"volume":29792,"rsi_14":38.28,"sma_20":36227.5,"sma_60":41714.92,"sma_120":43029.48},{"date":"2026-08-03","open":34485,"high":35060,"low":33890,"close":34450,"volume":10494,"rsi_14":41.26,"sma_20":35977.25,"sma_60":41448.25,"sma_120":42968.98},{"date":"2026-08-04","open":34460,"high":35950,"low":34455,"close":35950,"volume":6954,"rsi_14":49.08,"sma_20":35820.5,"sma_60":41179.33,"sma_120":42910.4},{"date":"2026-08-05","open":38625,"high":38625,"low":35980,"close":36760,"volume":11982,"rsi_14":49.24,"sma_20":35716.75,"sma_60":40940.17,"sma_120":42880.07},{"date":"2026-08-06","open":36760,"high":36760,"low":35920,"close":36345,"volume":8488,"rsi_14":51.0,"sma_20":35717.0,"sma_60":40718.75,"sma_120":42860.78},{"date":"2026-08-07","open":36345,"high":37000,"low":35510,"close":35675,"volume":6150,"rsi_14":55.16,"sma_20":35667.75,"sma_60":40483.67,"sma_120":42815.32},{"date":"2026-08-10","open":35700,"high":37050,"low":35700,"close":36995,"volume":9036,"rsi_14":58.7,"sma_20":35550.95,"sma_60":40191.05,"sma_120":42724.47},{"date":"2026-08-11","open":36105,"high":37010,"low":36035,"close":36640,"volume":7625,"rsi_14":52.21,"sma_20":35533.25,"sma_60":40012.18,"sma_120":42679.47},{"date":"2026-08-12","open":36660,"high":37755,"low":36660,"close":37105,"volume":8734,"rsi_14":50.03,"sma_20":35581.2,"sma_60":39873.73,"sma_120":42641.05},{"date":"2026-08-13","open":37100,"high":37850,"low":37100,"close":37700,"volume":14496,"rsi_14":53.21,"sma_20":35621.0,"sma_60":39759.0,"sma_120":42612.09},{"date":"2026-08-14","open":37700,"high":38170,"low":37180,"close":37630,"volume":14371,"rsi_14":54.66,"sma_20":35705.2,"sma_60":39663.13,"sma_120":42571.34},{"date":"2026-08-18","open":37630,"high":38100,"low":36850,"close":37035,"volume":13537,"rsi_14":59.7,"sma_20":35850.4,"sma_60":39571.9,"sma_120":42517.51},{"date":"2026-08-19","open":36900,"high":36900,"low":35220,"close":35860,"volume":7751,"rsi_14":63.47,"sma_20":35924.9,"sma_60":39419.35,"sma_120":42452.05},{"date":"2026-08-20","open":36000,"high":36980,"low":35555,"close":35980,"volume":9322,"rsi_14":68.79,"sma_20":35922.35,"sma_60":39248.43,"sma_120":42385.51},{"date":"2026-08-21","open":35975,"high":35975,"low":34420,"close":34565,"volume":13334,"rsi_14":50.42,"sma_20":35795.7,"sma_60":39047.03,"sma_120":42300.22},{"date":"2026-08-24","open":34595,"high":35500,"low":34595,"close":34715,"volume":11988,"rsi_14":51.37,"sma_20":35689.75,"sma_60":38857.45,"sma_120":42210.72},{"date":"2026-08-25","open":34830,"high":35880,"low":34295,"close":35880,"volume":27253,"rsi_14":49.62,"sma_20":35663.5,"sma_60":38707.9,"sma_120":42132.93},{"date":"2026-08-26","open":35935,"high":36720,"low":35520,"close":36440,"volume":44134,"rsi_14":48.24,"sma_20":35750.5,"sma_60":38560.03,"sma_120":42061.61},{"date":"2026-08-27","open":36535,"high":37750,"low":36535,"close":37380,"volume":25272,"rsi_14":55.39,"sma_20":35979.0,"sma_60":38421.52,"sma_120":42028.55},{"date":"2026-08-28","open":36955,"high":37745,"low":36955,"close":37240,"volume":10772,"rsi_14":58.63,"sma_20":36241.5,"sma_60":38305.77,"sma_120":41971.55},{"date":"2026-08-31","open":36125,"high":36125,"low":35455,"close":35640,"volume":17469,"rsi_14":42.75,"sma_20":36299.25,"sma_60":38159.03,"sma_120":41896.6},{"date":"2026-09-01","open":35640,"high":35640,"low":34985,"close":35180,"volume":10463,"rsi_14":42.28,"sma_20":36335.75,"sma_60":38009.03,"sma_120":41840.22},{"date":"2026-09-02","open":34970,"high":35175,"low":34395,"close":34515,"volume":7345,"rsi_14":36.58,"sma_20":36264.0,"sma_60":37902.38,"sma_120":41756.52},{"date":"2026-09-03","open":34525,"high":35215,"low":34525,"close":34750,"volume":8340,"rsi_14":34.12,"sma_20":36163.5,"sma_60":37791.85,"sma_120":41673.65},{"date":"2026-09-04","open":34905,"high":35495,"low":34905,"close":35180,"volume":6752,"rsi_14":37.31,"sma_20":36105.25,"sma_60":37701.7,"sma_120":41600.89},{"date":"2026-09-07","open":35305,"high":36535,"low":35305,"close":36350,"volume":16042,"rsi_14":46.65,"sma_20":36139.0,"sma_60":37643.43,"sma_120":41532.48},{"date":"2026-09-08","open":37320,"high":37320,"low":36500,"close":36500,"volume":10619,"rsi_14":53.48,"sma_20":36114.25,"sma_60":37573.62,"sma_120":41467.69},{"date":"2026-09-09","open":36625,"high":37625,"low":36625,"close":37245,"volume":10763,"rsi_14":56.44,"sma_20":36144.5,"sma_60":37466.52,"sma_120":41410.11},{"date":"2026-09-10","open":37245,"high":37245,"low":36355,"close":36990,"volume":6969,"rsi_14":63.99,"sma_20":36138.75,"sma_60":37353.58,"sma_120":41339.05},{"date":"2026-09-11","open":36990,"high":36995,"low":35715,"close":36070,"volume":7377,"rsi_14":57.18,"sma_20":36057.25,"sma_60":37225.15,"sma_120":41259.83},{"date":"2026-09-14","open":34605,"high":36035,"low":34605,"close":35635,"volume":9101,"rsi_14":48.59,"sma_20":35957.5,"sma_60":37091.22,"sma_120":41176.66},{"date":"2026-09-15","open":34600,"high":34600,"low":34045,"close":34220,"volume":9960,"rsi_14":38.39,"sma_20":35816.75,"sma_60":36936.27,"sma_120":41109.74},{"date":"2026-09-16","open":34055,"high":34445,"low":33935,"close":34220,"volume":11820,"rsi_14":31.67,"sma_20":35734.75,"sma_60":36778.0,"sma_120":41038.0},{"date":"2026-09-17","open":34225,"high":35205,"low":34000,"close":35085,"volume":12028,"rsi_14":38.47,"sma_20":35690.0,"sma_60":36658.58,"sma_120":40959.43},{"date":"2026-09-18","open":35165,"high":35455,"low":35085,"close":35205,"volume":9437,"rsi_14":47.23,"sma_20":35722.0,"sma_60":36534.27,"sma_120":40882.81},{"date":"2026-09-21","open":36260,"high":36260,"low":34950,"close":34975,"volume":10740,"rsi_14":48.66,"sma_20":35735.0,"sma_60":36415.18,"sma_120":40812.71},{"date":"2026-09-22","open":35185,"high":35470,"low":34900,"close":35065,"volume":12277,"rsi_14":53.9,"sma_20":35694.25,"sma_60":36327.85,"sma_120":40751.05},{"date":"2026-09-23","open":35075,"high":35195,"low":34500,"close":34665,"volume":15927,"rsi_14":49.41,"sma_20":35605.5,"sma_60":36215.73,"sma_120":40690.46},{"date":"2026-09-28","open":33675,"high":34665,"low":33675,"close":34260,"volume":11788,"rsi_14":43.61,"sma_20":35449.5,"sma_60":36099.77,"sma_120":40618.56},{"date":"2026-09-29","open":34260,"high":34265,"low":33500,"close":33550,"volume":6278,"rsi_14":29.23,"sma_20":35265.0,"sma_60":35972.38,"sma_120":40553.99},{"date":"2026-09-30","open":33565,"high":34180,"low":33565,"close":34055,"volume":8191,"rsi_14":32.77,"sma_20":35185.75,"sma_60":35877.12,"sma_120":40487.44},{"date":"2026-10-01","open":34050,"high":34340,"low":33680,"close":34340,"volume":11866,"rsi_14":28.11,"sma_20":35143.75,"sma_60":35793.57,"sma_120":40418.28},{"date":"2026-10-02","open":34340,"high":34340,"low":33940,"close":34130,"volume":9261,"rsi_14":28.3,"sma_20":35124.5,"sma_60":35712.67,"sma_120":40351.98},{"date":"2026-10-06","open":34155,"high":34695,"low":34100,"close":34470,"volume":19221,"rsi_14":36.69,"sma_20":35110.5,"sma_60":35641.6,"sma_120":40270.23},{"date":"2026-10-07","open":36090,"high":36500,"low":35095,"close":35120,"volume":16425,"rsi_14":45.86,"sma_20":35107.5,"sma_60":35622.83,"sma_120":40197.69},{"date":"2026-10-08","open":34990,"high":34990,"low":34000,"close":34100,"volume":10788,"rsi_14":48.97,"sma_20":34995.0,"sma_60":35581.75,"sma_120":40117.69},{"date":"2026-10-12","open":34100,"high":34390,"low":33365,"close":33600,"volume":11781,"rsi_14":45.1,"sma_20":34850.0,"sma_60":35505.07,"sma_120":40030.69},{"date":"2026-10-13","open":33300,"high":33300,"low":32280,"close":32610,"volume":14423,"rsi_14":30.83,"sma_20":34618.25,"sma_60":35432.0,"sma_120":39927.98},{"date":"2026-10-14","open":32235,"high":33165,"low":32235,"close":32590,"volume":11758,"rsi_14":29.43,"sma_20":34398.25,"sma_60":35372.73,"sma_120":39820.82},{"date":"2026-10-15","open":30835,"high":30940,"low":30015,"close":30375,"volume":19609,"rsi_14":22.42,"sma_20":34113.5,"sma_60":35263.92,"sma_120":39682.28},{"date":"2026-10-16","open":30400,"high":31115,"low":30385,"close":30485,"volume":8621,"rsi_14":22.61,"sma_20":33856.0,"sma_60":35172.9,"sma_120":39546.65},{"date":"2026-10-19","open":29575,"high":30835,"low":29400,"close":30785,"volume":13250,"rsi_14":26.51,"sma_20":33684.25,"sma_60":35117.13,"sma_120":39415.32},{"date":"2026-10-20","open":30780,"high":30780,"low":29200,"close":29330,"volume":11902,"rsi_14":23.52,"sma_20":33439.75,"sma_60":35033.13,"sma_120":39270.48},{"date":"2026-10-21","open":30205,"high":30745,"low":29340,"close":29505,"volume":15894,"rsi_14":26.95,"sma_20":33160.75,"sma_60":34924.37,"sma_120":39130.53},{"date":"2026-10-22","open":29190,"high":30575,"low":29190,"close":29395,"volume":10914,"rsi_14":22.2,"sma_20":32870.25,"sma_60":34795.98,"sma_120":38973.82},{"date":"2026-10-23","open":28446,"high":28446,"low":27454,"close":28125,"volume":20638}],"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":"RISE 글로벌원자력","phase":"above-fold","symbol_resolved":true}