{"status":"ok","report":{"price_analysis":{"current":35490.0,"change_1d":-0.5,"change_7d":-5.1,"change_30d":-22.5,"high_30d":47100.0,"low_30d":34100.0,"position_in_range":11.0,"support":35400.0,"resistance":45800.0},"summary":"SOL 코리아메가테크액티브(444200)은(는) KEDI 메가테크지수(PR)를 추종하는 ETF입니다, 순자산 6,303억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2523.08)가 시그널선(-1922.34)을 하회합니다(데드크로스). 현재가가 SMA20(41186)과 SMA60(43384) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 32957~49415 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 18","rsi_14":17.65834932821498,"macd":-2523.0787641252537,"macd_signal":-1922.3357276344793,"sma_20":41186.0,"sma_60":43384.25,"bb_upper":49415.00091141081,"bb_lower":32956.99908858919,"atr_14":1827.142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4202.00, 기관 순매수 6541.00. 30일 누적: 외국인 9831.00, 기관 10.19만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":4202.0,"institutional_flow":6541.0,"data":[{"date":"2026-10-23","foreign_net":-2472.0,"institution_net":4009.0,"retail_net":-1537.0},{"date":"2026-10-22","foreign_net":-1684.0,"institution_net":3991.0,"retail_net":-2307.0},{"date":"2026-10-21","foreign_net":1606.0,"institution_net":-814.0,"retail_net":-792.0},{"date":"2026-10-20","foreign_net":3194.0,"institution_net":-458.0,"retail_net":-2736.0},{"date":"2026-10-19","foreign_net":3558.0,"institution_net":-187.0,"retail_net":-3371.0},{"date":"2026-10-16","foreign_net":-9896.0,"institution_net":9874.0,"retail_net":22.0},{"date":"2026-10-15","foreign_net":11429.0,"institution_net":-8503.0,"retail_net":-2926.0},{"date":"2026-10-14","foreign_net":-6932.0,"institution_net":7527.0,"retail_net":-595.0},{"date":"2026-10-13","foreign_net":5187.0,"institution_net":-5185.0,"retail_net":-2.0},{"date":"2026-10-12","foreign_net":-1001.0,"institution_net":-123.0,"retail_net":1124.0},{"date":"2026-10-08","foreign_net":-9.0,"institution_net":808.0,"retail_net":-799.0},{"date":"2026-10-07","foreign_net":1137.0,"institution_net":-995.0,"retail_net":-142.0},{"date":"2026-10-06","foreign_net":-254.0,"institution_net":7286.0,"retail_net":-7032.0},{"date":"2026-10-02","foreign_net":3446.0,"institution_net":-4070.0,"retail_net":624.0},{"date":"2026-10-01","foreign_net":2056.0,"institution_net":1887.0,"retail_net":-3943.0},{"date":"2026-09-30","foreign_net":-4645.0,"institution_net":5321.0,"retail_net":-676.0},{"date":"2026-09-29","foreign_net":2436.0,"institution_net":-4293.0,"retail_net":1857.0},{"date":"2026-09-28","foreign_net":-4043.0,"institution_net":6893.0,"retail_net":-2850.0},{"date":"2026-09-23","foreign_net":3751.0,"institution_net":9602.0,"retail_net":-13353.0},{"date":"2026-09-22","foreign_net":-7431.0,"institution_net":19811.0,"retail_net":-12380.0},{"date":"2026-09-21","foreign_net":9666.0,"institution_net":44333.0,"retail_net":-53999.0},{"date":"2026-09-18","foreign_net":-1697.0,"institution_net":2131.0,"retail_net":-434.0},{"date":"2026-09-17","foreign_net":-844.0,"institution_net":2335.0,"retail_net":-1491.0},{"date":"2026-09-16","foreign_net":5345.0,"institution_net":-4567.0,"retail_net":-778.0},{"date":"2026-09-15","foreign_net":-2861.0,"institution_net":1711.0,"retail_net":1150.0},{"date":"2026-09-14","foreign_net":459.0,"institution_net":-1285.0,"retail_net":826.0},{"date":"2026-09-11","foreign_net":-1944.0,"institution_net":2829.0,"retail_net":-885.0},{"date":"2026-09-10","foreign_net":1599.0,"institution_net":175.0,"retail_net":-1774.0},{"date":"2026-09-09","foreign_net":-4624.0,"institution_net":6070.0,"retail_net":-1446.0},{"date":"2026-09-08","foreign_net":5299.0,"institution_net":-4250.0,"retail_net":-1049.0}],"periods":{"d1":{"foreign_net":-2472.0,"institution_net":4009.0,"retail_net":-1537.0},"d3":{"foreign_net":-2550.0,"institution_net":7186.0,"retail_net":-4636.0},"d7":{"foreign_net":5735.0,"institution_net":7912.0,"retail_net":-13647.0},"d14":{"foreign_net":7309.0,"institution_net":13160.0,"retail_net":-20469.0},"d30":{"foreign_net":9831.0,"institution_net":101863.0,"retail_net":-111694.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"F","percentile":24,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":17.7,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-22.5,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.305,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.3,"summary":"배당수익률 0.30%","metrics":[{"name":"배당수익률","value":0.3,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:21.461682+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KEDI 메가테크지수(PR)","issuer":"신한자산운용","category":"","expense_ratio":0.55,"aum":630300000000.0,"aum_display":"6,303억","dividend_yield":null,"tracking_error":11.11,"holdings":[{"ticker":"005930","name":"삼성전자","weight":25.62},{"ticker":"000660","name":"SK하이닉스","weight":20.03},{"ticker":"009150","name":"삼성전기","weight":5.45},{"ticker":"012450","name":"한화에어로스페이스","weight":4.42},{"ticker":"034020","name":"두산에너빌리티","weight":4.24},{"ticker":"005380","name":"현대차","weight":4.17},{"ticker":"035720","name":"카카오","weight":4.01},{"ticker":"018260","name":"삼성에스디에스","weight":2.6},{"ticker":"000270","name":"기아","weight":2.51},{"ticker":"267260","name":"HD현대일렉트릭","weight":2.38}],"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":35490.0,"change_pct":-0.45,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-10-18","close":10026.6309},{"date":"2022-10-19","close":9977.627},{"date":"2022-10-20","close":9860.0117},{"date":"2022-10-21","close":9811.0059},{"date":"2022-10-24","close":9928.6211},{"date":"2022-10-25","close":9938.4219},{"date":"2022-10-26","close":9938.4219},{"date":"2022-10-27","close":10144.2471},{"date":"2022-10-28","close":10026.6309},{"date":"2022-10-31","close":10060.9375},{"date":"2022-11-01","close":10340.2705},{"date":"2022-11-02","close":10203.0537},{"date":"2022-11-03","close":10222.6562},{"date":"2022-11-04","close":10261.8613},{"date":"2022-11-07","close":10281.4629},{"date":"2022-11-08","close":10467.6875},{"date":"2022-11-09","close":10590.2021},{"date":"2022-11-10","close":10521.5928},{"date":"2022-11-11","close":10884.2373},{"date":"2022-11-14","close":10791.126},{"date":"2022-11-15","close":10889.1377},{"date":"2022-11-16","close":10918.542},{"date":"2022-11-17","close":10781.3242},{"date":"2022-11-18","close":10825.4307},{"date":"2022-11-21","close":10683.3135},{"date":"2022-11-22","close":10707.8154},{"date":"2022-11-23","close":10791.126},{"date":"2022-11-24","close":10943.0449},{"date":"2022-11-25","close":10889.1377},{"date":"2022-11-28","close":10683.3135},{"date":"2022-11-29","close":10761.7236},{"date":"2022-11-30","close":10820.5293},{"date":"2022-12-01","close":10864.6348},{"date":"2022-12-02","close":10727.4189},{"date":"2022-12-05","close":10698.0156},{"date":"2022-12-06","close":10521.5928},{"date":"2022-12-07","close":10477.4873},{"date":"2022-12-08","close":10389.2764},{"date":"2022-12-09","close":10394.1777},{"date":"2022-12-12","close":10315.7686},{"date":"2022-12-13","close":10315.7686},{"date":"2022-12-14","close":10521.5928},{"date":"2022-12-15","close":10448.084},{"date":"2022-12-16","close":10345.1719},{"date":"2022-12-19","close":10305.9668},{"date":"2022-12-20","close":10222.6562},{"date":"2022-12-21","close":10173.6504},{"date":"2022-12-22","close":10261.8613},{"date":"2022-12-23","close":10056.0361},{"date":"2022-12-26","close":10090.3408},{"date":"2022-12-27","close":10144.2471},{"date":"2022-12-28","close":10154.0479},{"date":"2022-12-29","close":9992.3281},{"date":"2023-01-02","close":9899.2168},{"date":"2023-01-03","close":9982.5273},{"date":"2023-01-04","close":10114.8418},{"date":"2023-01-05","close":10046.2344},{"date":"2023-01-06","close":10119.7441},{"date":"2023-01-09","close":10467.6875},{"date":"2023-01-10","close":10555.8975},{"date":"2023-01-11","close":10712.7168},{"date":"2023-01-12","close":10761.7236},{"date":"2023-01-13","close":10751.9209},{"date":"2023-01-16","close":10747.0205},{"date":"2023-01-17","close":10658.8096},{"date":"2023-01-18","close":10673.5117},{"date":"2023-01-19","close":10693.1143},{"date":"2023-01-20","close":10791.126},{"date":"2023-01-25","close":10947.9453},{"date":"2023-01-26","close":11070.46},{"date":"2023-01-27","close":11212.5791},{"date":"2023-01-30","close":11114.5654},{"date":"2023-01-31","close":11153.7705},{"date":"2023-02-01","close":11237.0811},{"date":"2023-02-02","close":11374.2988},{"date":"2023-02-03","close":11349.7949},{"date":"2023-02-06","close":11192.9766},{"date":"2023-02-07","close":11290.9873},{"date":"2023-02-08","close":11452.708},{"date":"2023-02-09","close":11521.3154},{"date":"2023-02-10","close":11491.9121},{"date":"2023-02-13","close":11457.6084},{"date":"2023-02-14","close":11604.626},{"date":"2023-02-15","close":11349.7949},{"date":"2023-02-16","close":11589.9248},{"date":"2023-02-17","close":11482.1113},{"date":"2023-02-20","close":11462.5088},{"date":"2023-02-21","close":11462.5088},{"date":"2023-02-22","close":11398.8008},{"date":"2023-02-23","close":11438.0059},{"date":"2023-02-24","close":11310.5889},{"date":"2023-02-27","close":11344.8955},{"date":"2023-02-28","close":11452.708},{"date":"2023-03-02","close":11433.1045},{"date":"2023-03-03","close":11545.8193},{"date":"2023-03-06","close":11800.6514},{"date":"2023-03-07","close":11771.2471},{"date":"2023-03-08","close":11658.5322},{"date":"2023-03-09","close":11634.0303},{"date":"2023-03-10","close":11413.5029},{"date":"2023-03-13","close":11369.3975},{"date":"2023-03-14","close":11065.5596},{"date":"2023-03-15","close":11246.8818},{"date":"2023-03-16","close":11320.3916},{"date":"2023-03-17","close":11408.6025},{"date":"2023-03-20","close":11389.0},{"date":"2023-03-21","close":11428.2051},{"date":"2023-03-22","close":11506.6143},{"date":"2023-03-23","close":11501.7139},{"date":"2023-03-24","close":11536.0176},{"date":"2023-03-27","close":11565.4209},{"date":"2023-03-28","close":11692.8369},{"date":"2023-03-29","close":11820.2529},{"date":"2023-03-30","close":12026.0791},{"date":"2023-03-31","close":12143.6914},{"date":"2023-04-03","close":12143.6914},{"date":"2023-04-04","close":12006.4766},{"date":"2023-04-05","close":12202.5},{"date":"2023-04-06","close":12021.1768},{"date":"2023-04-07","close":12320.1143},{"date":"2023-04-10","close":12388.7236},{"date":"2023-04-11","close":12550.4414},{"date":"2023-04-12","close":12462.2314},{"date":"2023-04-13","close":12491.6348},{"date":"2023-04-14","close":12545.543},{"date":"2023-04-17","close":12643.5527},{"date":"2023-04-18","close":12633.7529},{"date":"2023-04-19","close":12609.25},{"date":"2023-04-20","close":12447.5293},{"date":"2023-04-21","close":12300.5117},{"date":"2023-04-24","close":12177.9971},{"date":"2023-04-25","close":12045.6807},{"date":"2023-04-26","close":12011.376},{"date":"2023-04-27","close":12083.3242},{"date":"2023-04-28","close":11979.8379},{"date":"2023-05-02","close":12142.46},{"date":"2023-05-03","close":11999.5488},{"date":"2023-05-04","close":11979.8379},{"date":"2023-05-08","close":12019.2607},{"date":"2023-05-09","close":11891.1338},{"date":"2023-05-10","close":11910.8467},{"date":"2023-05-11","close":11935.4863},{"date":"2023-05-12","close":11915.7744},{"date":"2023-05-15","close":11896.0625},{"date":"2023-05-16","close":11999.5488},{"date":"2023-05-17","close":12211.4502},{"date":"2023-05-18","close":12271.0},{"date":"2023-05-19","close":12388.8574},{"date":"2023-05-22","close":12502.2002},{"date":"2023-05-23","close":12536.6963},{"date":"2023-05-24","close":12528.0},{"date":"2023-05-25","close":12428.2812},{"date":"2023-05-26","close":12438.1367},{"date":"2023-05-30","close":12615.542},{"date":"2023-05-31","close":12546.5508},{"date":"2023-06-01","close":12556.4082},{"date":"2023-06-02","close":12699.3174},{"date":"2023-06-05","close":12748.5977},{"date":"2023-06-07","close":12763.3818},{"date":"2023-06-08","close":12728.8848},{"date":"2023-06-09","close":12896.4346},{"date":"2023-06-12","close":12773.2363},{"date":"2023-06-13","close":12837.2998},{"date":"2023-06-14","close":12630.3271},{"date":"2023-06-15","close":12719.0303},{"date":"2023-06-16","close":12817.5889},{"date":"2023-06-19","close":12778.166},{"date":"2023-06-20","close":12709.1729},{"date":"2023-06-21","close":12551.4795},{"date":"2023-06-22","close":12502.2002},{"date":"2023-06-23","close":12428.2812},{"date":"2023-06-26","close":12492.3438},{"date":"2023-06-27","close":12487.415},{"date":"2023-06-28","close":12359.2891},{"date":"2023-06-29","close":12388.8574},{"date":"2023-06-30","close":12516.9834},{"date":"2023-07-03","close":12814.0},{"date":"2023-07-04","close":12746.0},{"date":"2023-07-05","close":12731.0},{"date":"2023-07-06","close":12538.0},{"date":"2023-07-07","close":12452.9199},{"date":"2023-07-10","close":12334.6494},{"date":"2023-07-11","close":12626.0},{"date":"2023-07-12","close":12631.0},{"date":"2023-07-13","close":12824.0},{"date":"2023-07-14","close":12778.166},{"date":"2023-07-17","close":12733.8135},{"date":"2023-07-18","close":12775.0},{"date":"2023-07-19","close":12812.6611},{"date":"2023-07-20","close":12876.7236},{"date":"2023-07-21","close":12822.5166},{"date":"2023-07-24","close":12930.9316},{"date":"2023-07-25","close":13061.0},{"date":"2023-07-26","close":12635.2539},{"date":"2023-07-27","close":12612.0},{"date":"2023-07-28","close":12763.3818},{"date":"2023-07-31","close":12977.0},{"date":"2023-08-01","close":13111.0},{"date":"2023-08-02","close":12701.0},{"date":"2023-08-03","close":12610.6152},{"date":"2023-08-04","close":12566.2637},{"date":"2023-08-07","close":12447.9922},{"date":"2023-08-08","close":12403.6416},{"date":"2023-08-09","close":12556.4082},{"date":"2023-08-10","close":12398.7129},{"date":"2023-08-11","close":12472.6328},{"date":"2023-08-14","close":12285.3701},{"date":"2023-08-16","close":12038.9727},{"date":"2023-08-17","close":12043.9004},{"date":"2023-08-18","close":11994.6221},{"date":"2023-08-21","close":12048.8291},{"date":"2023-08-22","close":12004.4775},{"date":"2023-08-23","close":11920.7021},{"date":"2023-08-24","close":12137.5312},{"date":"2023-08-25","close":11955.1982},{"date":"2023-08-28","close":12132.6035},{"date":"2023-08-29","close":12221.3076},{"date":"2023-08-30","close":12319.8652},{"date":"2023-08-31","close":12516.9834},{"date":"2023-09-01","close":12507.1279},{"date":"2023-09-04","close":12561.335},{"date":"2023-09-05","close":12610.6152},{"date":"2023-09-06","close":12477.5605},{"date":"2023-09-07","close":12472.6328},{"date":"2023-09-08","close":12457.8486},{"date":"2023-09-11","close":12443.0654},{"date":"2023-09-12","close":12236.0908},{"date":"2023-09-13","close":12147.3877},{"date":"2023-09-14","close":12507.1279},{"date":"2023-09-15","close":12502.2002},{"date":"2023-09-18","close":12270.5859},{"date":"2023-09-19","close":12137.5312},{"date":"2023-09-20","close":12098.1084},{"date":"2023-09-21","close":11723.584},{"date":"2023-09-22","close":11797.5029},{"date":"2023-09-25","close":11703.8721},{"date":"2023-09-26","close":11580.6738},{"date":"2023-09-27","close":11684.1611},{"date":"2023-10-04","close":11299.7803},{"date":"2023-10-05","close":11181.5107},{"date":"2023-10-06","close":11201.2217},{"date":"2023-10-10","close":10969.6094},{"date":"2023-10-11","close":11289.9258},{"date":"2023-10-12","close":11560.9629},{"date":"2023-10-13","close":11472.2598},{"date":"2023-10-16","close":11304.709},{"date":"2023-10-17","close":11482.1143},{"date":"2023-10-18","close":11442.6914},{"date":"2023-10-19","close":11068.167},{"date":"2023-10-20","close":10871.0498},{"date":"2023-10-23","close":10772.4902},{"date":"2023-10-24","close":11033.6719},{"date":"2023-10-25","close":10905.5459},{"date":"2023-10-26","close":10516.2373},{"date":"2023-10-27","close":10560.5898},{"date":"2023-10-30","close":10595.085},{"date":"2023-10-31","close":10304.335},{"date":"2023-11-01","close":10481.7422},{"date":"2023-11-02","close":10831.626},{"date":"2023-11-03","close":10984.3926},{"date":"2023-11-06","close":11767.9355},{"date":"2023-11-07","close":11496.8984},{"date":"2023-11-08","close":11383.5566},{"date":"2023-11-09","close":11358.916},{"date":"2023-11-10","close":11196.2949},{"date":"2023-11-13","close":11048.4561},{"date":"2023-11-14","close":11216.0068},{"date":"2023-11-15","close":11615.1689},{"date":"2023-11-16","close":11718.6572},{"date":"2023-11-17","close":11521.5381},{"date":"2023-11-20","close":11684.1611},{"date":"2023-11-21","close":11758.0801},{"date":"2023-11-22","close":11772.8643},{"date":"2023-11-23","close":11723.584},{"date":"2023-11-24","close":11654.5938},{"date":"2023-11-27","close":11698.9453},{"date":"2023-11-28","close":11881.2793},{"date":"2023-11-29","close":11866.4951},{"date":"2023-11-30","close":11984.7646},{"date":"2023-12-01","close":11792.5762},{"date":"2023-12-04","close":11713.7295},{"date":"2023-12-05","close":11482.1143},{"date":"2023-12-06","close":11551.1064},{"date":"2023-12-07","close":11472.2598},{"date":"2023-12-08","close":11679.2324},{"date":"2023-12-11","close":11723.584},{"date":"2023-12-12","close":11772.8643},{"date":"2023-12-13","close":11669.377},{"date":"2023-12-14","close":11925.6299},{"date":"2023-12-15","close":12073.4688},{"date":"2023-12-18","close":12245.9473},{"date":"2023-12-19","close":12221.3076},{"date":"2023-12-20","close":12388.8574},{"date":"2023-12-21","close":12374.0732},{"date":"2023-12-22","close":12334.6494},{"date":"2023-12-26","close":12250.875},{"date":"2023-12-27","close":12438.1367},{"date":"2023-12-28","close":12576.1191},{"date":"2024-01-02","close":12684.5342},{"date":"2024-01-03","close":12403.6416},{"date":"2024-01-04","close":12379.001},{"date":"2024-01-05","close":12359.2891},{"date":"2024-01-08","close":12305.082},{"date":"2024-01-09","close":12319.8652},{"date":"2024-01-10","close":12310.0107},{"date":"2024-01-11","close":12349.4336},{"date":"2024-01-12","close":12270.5859},{"date":"2024-01-15","close":12176.9551},{"date":"2024-01-16","close":12024.1885},{"date":"2024-01-17","close":11738.3682},{"date":"2024-01-18","close":11827.0},{"date":"2024-01-19","close":11965.0537},{"date":"2024-01-22","close":12038.9727},{"date":"2024-01-23","close":11881.2793},{"date":"2024-01-24","close":11851.7109},{"date":"2024-01-25","close":11679.2324},{"date":"2024-01-26","close":11649.665},{"date":"2024-01-29","close":11452.5469},{"date":"2024-01-30","close":11339.2051},{"date":"2024-01-31","close":11186.4385},{"date":"2024-02-01","close":11265.2852},{"date":"2024-02-02","close":11556.0342},{"date":"2024-02-05","close":11526.4668},{"date":"2024-02-06","close":11531.3955},{"date":"2024-02-07","close":11585.6016},{"date":"2024-02-08","close":11763.0078},{"date":"2024-02-13","close":12019.2607},{"date":"2024-02-14","close":12147.3877},{"date":"2024-02-15","close":12103.0361},{"date":"2024-02-16","close":12048.8291},{"date":"2024-02-19","close":12152.3154},{"date":"2024-02-20","close":12186.8115},{"date":"2024-02-21","close":12206.5225},{"date":"2024-02-22","close":12398.7129},{"date":"2024-02-23","close":12383.9297},{"date":"2024-02-26","close":12462.7773},{"date":"2024-02-27","close":12349.4336},{"date":"2024-02-28","close":12679.6055},{"date":"2024-02-29","close":12605.6865},{"date":"2024-03-04","close":12999.9229},{"date":"2024-03-05","close":12876.7236},{"date":"2024-03-06","close":13201.9678},{"date":"2024-03-07","close":13123.1211},{"date":"2024-03-08","close":13305.4541},{"date":"2024-03-11","close":13177.3281},{"date":"2024-03-12","close":13216.752},{"date":"2024-03-13","close":13315.3115},{"date":"2024-03-14","close":13261.1035},{"date":"2024-03-15","close":13019.6338},{"date":"2024-03-18","close":13270.959},{"date":"2024-03-19","close":13118.1934},{"date":"2024-03-20","close":13137.9043},{"date":"2024-03-21","close":13492.7168},{"date":"2024-03-22","close":13443.4375},{"date":"2024-03-25","close":13359.6631},{"date":"2024-03-26","close":13610.9873},{"date":"2024-03-27","close":13798.25},{"date":"2024-03-28","close":13719.4023},{"date":"2024-03-29","close":13768.6826},{"date":"2024-04-01","close":13773.6094},{"date":"2024-04-02","close":13783.4668},{"date":"2024-04-03","close":13497.6455},{"date":"2024-04-04","close":13960.8711},{"date":"2024-04-05","close":13724.3311},{"date":"2024-04-08","close":13650.4111},{"date":"2024-04-09","close":13660.2676},{"date":"2024-04-11","close":13931.3037},{"date":"2024-04-12","close":14049.5752},{"date":"2024-04-15","close":14064.3594},{"date":"2024-04-16","close":13561.709},{"date":"2024-04-17","close":13601.1328},{"date":"2024-04-18","close":14044.6475},{"date":"2024-04-19","close":13877.0977},{"date":"2024-04-22","close":13788.3945},{"date":"2024-04-23","close":13847.5293},{"date":"2024-04-24","close":14241.7646},{"date":"2024-04-25","close":14020.0068},{"date":"2024-04-26","close":14276.2607},{"date":"2024-04-29","close":14429.8223},{"date":"2024-04-30","close":14286.168},{"date":"2024-05-02","close":14320.8438},{"date":"2024-05-03","close":14038.4893},{"date":"2024-05-07","close":14424.8691},{"date":"2024-05-08","close":14484.3125},{"date":"2024-05-09","close":14375.333},{"date":"2024-05-10","close":14380.2861},{"date":"2024-05-13","close":14350.5654},{"date":"2024-05-14","close":14414.9619},{"date":"2024-05-16","close":14731.9922},{"date":"2024-05-17","close":14514.0342},{"date":"2024-05-20","close":14850.8779},{"date":"2024-05-21","close":14746.8525},{"date":"2024-05-22","close":14925.1826},{"date":"2024-05-23","close":14915.2744},{"date":"2024-05-24","close":14930.1357},{"date":"2024-05-27","close":15286.7939},{"date":"2024-05-28","close":15559.2422},{"date":"2024-05-29","close":15266.9805},{"date":"2024-05-30","close":14915.2744},{"date":"2024-05-31","close":14756.7598},{"date":"2024-06-03","close":14959.8574},{"date":"2024-06-04","close":14746.8525},{"date":"2024-06-05","close":14677.502},{"date":"2024-06-07","close":14751.8057},{"date":"2024-06-10","close":14979.6719},{"date":"2024-06-11","close":14964.8105},{"date":"2024-06-12","close":15073.79},{"date":"2024-06-13","close":15257.0723},{"date":"2024-06-14","close":15311.5625},{"date":"2024-06-17","close":15425.4951},{"date":"2024-06-18","close":15559.2422},{"date":"2024-06-19","close":15787.1074},{"date":"2024-06-20","close":15702.8965},{"date":"2024-06-21","close":15633.5459},{"date":"2024-06-24","close":15494.8457},{"date":"2024-06-25","close":15470.0771},{"date":"2024-06-26","close":15539.4277},{"date":"2024-06-27","close":15529.5205},{"date":"2024-06-28","close":15603.8242},{"date":"2024-07-01","close":15514.6602},{"date":"2024-07-02","close":15207.5371},{"date":"2024-07-03","close":15217.4443},{"date":"2024-07-04","close":15291.748},{"date":"2024-07-05","close":15539.4277},{"date":"2024-07-08","close":15638.499},{"date":"2024-07-09","close":15772.2471},{"date":"2024-07-10","close":15801.9688},{"date":"2024-07-11","close":15836.6436},{"date":"2024-07-12","close":15846.5508},{"date":"2024-07-15","close":15935.7158},{"date":"2024-07-16","close":15905.9941},{"date":"2024-07-17","close":15648.4072},{"date":"2024-07-18","close":15375.959},{"date":"2024-07-19","close":15296.7021},{"date":"2024-07-22","close":15063.8828},{"date":"2024-07-23","close":15390.8203},{"date":"2024-07-24","close":15475.0312},{"date":"2024-07-25","close":14930.1357},{"date":"2024-07-26","close":14880.5996},{"date":"2024-07-29","close":15172.8623},{"date":"2024-07-30","close":15034.1611},{"date":"2024-07-31","close":15024.2539},{"date":"2024-08-01","close":15108.4658},{"date":"2024-08-02","close":14320.8438},{"date":"2024-08-05","close":13008.1406},{"date":"2024-08-06","close":13518.3613},{"date":"2024-08-07","close":13929.5098},{"date":"2024-08-08","close":13909.6943},{"date":"2024-08-09","close":14127.6523},{"date":"2024-08-12","close":14350.5654},{"date":"2024-08-13","close":14276.2607},{"date":"2024-08-14","close":14514.0342},{"date":"2024-08-16","close":14880.5996},{"date":"2024-08-19","close":14652.7344},{"date":"2024-08-20","close":14687.4092},{"date":"2024-08-21","close":14697.3174},{"date":"2024-08-22","close":14637.874},{"date":"2024-08-23","close":14672.5488},{"date":"2024-08-26","close":14568.5225},{"date":"2024-08-27","close":14600.0},{"date":"2024-08-28","close":14811.249},{"date":"2024-08-29","close":14583.3838},{"date":"2024-08-30","close":14662.6406},{"date":"2024-09-02","close":14598.2441},{"date":"2024-09-03","close":14365.4258},{"date":"2024-09-04","close":13835.3906},{"date":"2024-09-05","close":13666.9688},{"date":"2024-09-06","close":13404.4277},{"date":"2024-09-09","close":13503.501},{"date":"2024-09-10","close":13508.4541},{"date":"2024-09-11","close":13567.8975},{"date":"2024-09-12","close":13988.9521},{"date":"2024-09-13","close":13944.3701},{"date":"2024-09-19","close":14201.957},{"date":"2024-09-20","close":14320.8438},{"date":"2024-09-23","close":14484.3125},{"date":"2024-09-24","close":14603.1992},{"date":"2024-09-25","close":14459.5439},{"date":"2024-09-26","close":14796.3887},{"date":"2024-09-27","close":14766.667},{"date":"2024-09-30","close":14454.5908},{"date":"2024-10-02","close":14315.8896},{"date":"2024-10-04","close":14563.5693},{"date":"2024-10-07","close":15019.3008},{"date":"2024-10-08","close":14974.7178},{"date":"2024-10-10","close":14944.9961},{"date":"2024-10-11","close":14984.625},{"date":"2024-10-14","close":15103.5107},{"date":"2024-10-15","close":15281.8408},{"date":"2024-10-16","close":15138.1875},{"date":"2024-10-17","close":15207.5371},{"date":"2024-10-18","close":15019.3008},{"date":"2024-10-21","close":15242.2119},{"date":"2024-10-22","close":15034.1611},{"date":"2024-10-23","close":15143.1406},{"date":"2024-10-24","close":15078.7441},{"date":"2024-10-25","close":15053.9756},{"date":"2024-10-28","close":15162.9541},{"date":"2024-10-29","close":15227.3506},{"date":"2024-10-30","close":15216.0},{"date":"2024-10-31","close":14796.3887},{"date":"2024-11-01","close":14722.084},{"date":"2024-11-04","close":15108.4658},{"date":"2024-11-05","close":14858.0},{"date":"2024-11-06","close":14806.2959},{"date":"2024-11-07","close":15019.3008},{"date":"2024-11-08","close":15177.8154},{"date":"2024-11-11","close":15197.6289},{"date":"2024-11-12","close":14959.8574},{"date":"2024-11-13","close":14469.4512},{"date":"2024-11-14","close":14593.291},{"date":"2024-11-15","close":14558.6162},{"date":"2024-11-18","close":14494.2188},{"date":"2024-11-19","close":14563.5693},{"date":"2024-11-20","close":14484.3125},{"date":"2024-11-21","close":14187.0957},{"date":"2024-11-22","close":14305.9824},{"date":"2024-11-25","close":14518.9873},{"date":"2024-11-26","close":14092.9775},{"date":"2024-11-27","close":13954.2773},{"date":"2024-11-28","close":14033.5342},{"date":"2024-11-29","close":13761.0869},{"date":"2024-12-02","close":13731.3662},{"date":"2024-12-03","close":14102.8857},{"date":"2024-12-04","close":13830.4375},{"date":"2024-12-05","close":13716.5049},{"date":"2024-12-06","close":13468.8242},{"date":"2024-12-09","close":12953.6514},{"date":"2024-12-10","close":13354.8926},{"date":"2024-12-11","close":13513.4072},{"date":"2024-12-12","close":13756.1338},{"date":"2024-12-13","close":13875.0195},{"date":"2024-12-16","close":13939.416},{"date":"2024-12-17","close":13840.3447},{"date":"2024-12-18","close":13974.0918},{"date":"2024-12-19","close":13746.2266},{"date":"2024-12-20","close":13533.2227},{"date":"2024-12-23","close":13850.252},{"date":"2024-12-24","close":13850.252},{"date":"2024-12-26","close":13830.4375},{"date":"2024-12-27","close":13761.0869},{"date":"2024-12-30","close":13899.7881},{"date":"2025-01-02","close":14405.0547},{"date":"2025-01-03","close":14533.8477},{"date":"2025-01-06","close":14662.6406},{"date":"2025-01-07","close":14771.6211},{"date":"2025-01-08","close":14751.8057},{"date":"2025-01-09","close":14816.2021},{"date":"2025-01-10","close":14840.9707},{"date":"2025-01-13","close":14731.9922},{"date":"2025-01-14","close":14935.0889},{"date":"2025-01-15","close":14935.0889},{"date":"2025-01-16","close":15133.2324},{"date":"2025-01-17","close":15242.2119},{"date":"2025-01-20","close":15068.8359},{"date":"2025-01-21","close":15187.7227},{"date":"2025-01-22","close":15544.3809},{"date":"2025-01-23","close":15470.0771},{"date":"2025-01-24","close":15792.0605},{"date":"2025-01-31","close":15544.3809},{"date":"2025-02-03","close":15153.0469},{"date":"2025-02-04","close":15475.0312},{"date":"2025-02-05","close":15653.3604},{"date":"2025-02-06","close":15901.04},{"date":"2025-02-07","close":15707.8506},{"date":"2025-02-10","close":15494.8457},{"date":"2025-02-11","close":15886.1787},{"date":"2025-02-12","close":16218.0703},{"date":"2025-02-13","close":16455.8438},{"date":"2025-02-14","close":16644.0801},{"date":"2025-02-17","close":16743.1504},{"date":"2025-02-18","close":17362.3516},{"date":"2025-02-19","close":17446.5605},{"date":"2025-02-20","close":17297.9531},{"date":"2025-02-21","close":17357.3965},{"date":"2025-02-24","close":17114.6719},{"date":"2025-02-25","close":17089.9043},{"date":"2025-02-26","close":17099.8105},{"date":"2025-02-27","close":16891.7598},{"date":"2025-02-28","close":16153.6738},{"date":"2025-03-04","close":16698.5684},{"date":"2025-03-05","close":16980.9238},{"date":"2025-03-06","close":16782.7812},{"date":"2025-03-07","close":16911.5742},{"date":"2025-03-10","close":16862.0371},{"date":"2025-03-11","close":16594.543},{"date":"2025-03-12","close":16658.9395},{"date":"2025-03-13","close":16748.1055},{"date":"2025-03-14","close":16797.6406},{"date":"2025-03-17","close":17293.002},{"date":"2025-03-18","close":17322.7227},{"date":"2025-03-19","close":17342.5352},{"date":"2025-03-20","close":17070.0898},{"date":"2025-03-21","close":16738.1992},{"date":"2025-03-24","close":16866.9922},{"date":"2025-03-25","close":16738.1992},{"date":"2025-03-26","close":16797.6406},{"date":"2025-03-27","close":16336.957},{"date":"2025-03-28","close":15945.6221},{"date":"2025-03-31","close":15524.5674},{"date":"2025-04-01","close":16019.9268},{"date":"2025-04-02","close":15811.876},{"date":"2025-04-03","close":15846.5508},{"date":"2025-04-04","close":15792.0605},{"date":"2025-04-07","close":14672.5488},{"date":"2025-04-08","close":14940.043},{"date":"2025-04-09","close":14623.0127},{"date":"2025-04-10","close":15688.0352},{"date":"2025-04-11","close":15801.9688},{"date":"2025-04-14","close":16059.5557},{"date":"2025-04-15","close":16208.1631},{"date":"2025-04-16","close":15970.3906},{"date":"2025-04-17","close":16356.7715},{"date":"2025-04-18","close":16500.4258},{"date":"2025-04-21","close":16510.332},{"date":"2025-04-22","close":16431.0762},{"date":"2025-04-23","close":16535.0996},{"date":"2025-04-24","close":16564.8203},{"date":"2025-04-25","close":16733.2441},{"date":"2025-04-28","close":16822.4102},{"date":"2025-04-29","close":17026.8926},{"date":"2025-04-30","close":16847.3457},{"date":"2025-05-02","close":17081.752},{"date":"2025-05-07","close":17440.8438},{"date":"2025-05-08","close":17545.5781},{"date":"2025-05-09","close":17560.541},{"date":"2025-05-12","close":17450.8184},{"date":"2025-05-13","close":17500.6914},{"date":"2025-05-14","close":17849.8086},{"date":"2025-05-15","close":17829.8594},{"date":"2025-05-16","close":18099.1777},{"date":"2025-05-19","close":17859.7832},{"date":"2025-05-20","close":17949.5547},{"date":"2025-05-21","close":18243.8105},{"date":"2025-05-22","close":17999.4297},{"date":"2025-05-23","close":18069.252},{"date":"2025-05-26","close":18218.873},{"date":"2025-05-27","close":18453.2812},{"date":"2025-05-28","close":18333.584},{"date":"2025-05-29","close":18792.4219},{"date":"2025-05-30","close":18458.2676},{"date":"2025-06-02","close":18632.8262},{"date":"2025-06-04","close":18981.9414},{"date":"2025-06-05","close":19495.6406},{"date":"2025-06-09","close":19645.2617},{"date":"2025-06-10","close":20188.8867},{"date":"2025-06-11","close":20373.418},{"date":"2025-06-12","close":20652.7109},{"date":"2025-06-13","close":20757.4473},{"date":"2025-06-16","close":21475.6289},{"date":"2025-06-17","close":21515.5273},{"date":"2025-06-18","close":21819.7578},{"date":"2025-06-19","close":21919.5039},{"date":"2025-06-20","close":22099.0508},{"date":"2025-06-23","close":22393.3047},{"date":"2025-06-24","close":22647.6602},{"date":"2025-06-25","close":22577.8379},{"date":"2025-06-26","close":22288.5703},{"date":"2025-06-27","close":22193.8105},{"date":"2025-06-30","close":22443.1797},{"date":"2025-07-01","close":22143.9355},{"date":"2025-07-02","close":22128.9746},{"date":"2025-07-03","close":22153.9102},{"date":"2025-07-04","close":21605.3008},{"date":"2025-07-07","close":21824.7441},{"date":"2025-07-08","close":22228.7227},{"date":"2025-07-09","close":22263.6328},{"date":"2025-07-10","close":22732.4473},{"date":"2025-07-11","close":22283.582},{"date":"2025-07-14","close":22483.0781},{"date":"2025-07-15","close":22921.9668},{"date":"2025-07-16","close":22931.9414},{"date":"2025-07-17","close":22996.7773},{"date":"2025-07-18","close":23061.6133},{"date":"2025-07-21","close":23246.1465},{"date":"2025-07-22","close":22722.4707},{"date":"2025-07-23","close":23026.7012},{"date":"2025-07-24","close":23266.0957},{"date":"2025-07-25","close":23281.0566},{"date":"2025-07-28","close":23625.1855},{"date":"2025-07-29","close":23864.5801},{"date":"2025-07-30","close":23904.4785},{"date":"2025-07-31","close":23804.7324},{"date":"2025-08-01","close":22797.2832},{"date":"2025-08-04","close":23136.4238},{"date":"2025-08-05","close":23655.1113},{"date":"2025-08-06","close":23580.2988},{"date":"2025-08-07","close":23420.7031},{"date":"2025-08-08","close":23126.4492},{"date":"2025-08-11","close":23261.1074},{"date":"2025-08-12","close":22887.0547},{"date":"2025-08-13","close":23261.1074},{"date":"2025-08-14","close":23350.8809},{"date":"2025-08-18","close":22936.9277},{"date":"2025-08-19","close":22488.0645},{"date":"2025-08-20","close":22168.873},{"date":"2025-08-21","close":22338.4434},{"date":"2025-08-22","close":22951.8906},{"date":"2025-08-25","close":23440.6543},{"date":"2025-08-26","close":23380.8047},{"date":"2025-08-27","close":23211.2344},{"date":"2025-08-28","close":23206.2461},{"date":"2025-08-29","close":23151.3848},{"date":"2025-09-01","close":22867.1055},{"date":"2025-09-02","close":23266.0957},{"date":"2025-09-03","close":23415.7168},{"date":"2025-09-04","close":23340.9062},{"date":"2025-09-05","close":23390.7793},{"date":"2025-09-08","close":23470.5781},{"date":"2025-09-09","close":23630.1738},{"date":"2025-09-10","close":24208.709},{"date":"2025-09-11","close":24463.0645},{"date":"2025-09-12","close":24682.5098},{"date":"2025-09-15","close":24562.8125},{"date":"2025-09-16","close":24941.8535},{"date":"2025-09-17","close":24772.2812},{"date":"2025-09-18","close":25006.6895},{"date":"2025-09-19","close":25121.3984},{"date":"2025-09-22","close":25266.0312},{"date":"2025-09-23","close":25460.5391},{"date":"2025-09-24","close":25380.7422},{"date":"2025-09-25","close":25345.8301},{"date":"2025-09-26","close":24857.0664},{"date":"2025-09-29","close":25206.1836},{"date":"2025-09-30","close":25221.1465},{"date":"2025-10-01","close":25385.7285},{"date":"2025-10-02","close":25964.2637},{"date":"2025-10-10","close":26587.6855},{"date":"2025-10-13","close":26343.3047},{"date":"2025-10-14","close":26004.1641},{"date":"2025-10-15","close":26871.9668},{"date":"2025-10-16","close":27320.8301},{"date":"2025-10-17","close":27196.1445},{"date":"2025-10-20","close":27814.5801},{"date":"2025-10-21","close":27849.4902},{"date":"2025-10-22","close":28228.5312},{"date":"2025-10-23","close":28323.291},{"date":"2025-10-24","close":29016.5371},{"date":"2025-10-27","close":29699.8066},{"date":"2025-10-28","close":29694.8184},{"date":"2025-10-29","close":30442.9258},{"date":"2025-10-30","close":30742.168},{"date":"2025-10-31","close":31230.9297},{"date":"2025-11-03","close":32737.1172},{"date":"2025-11-04","close":32048.8594},{"date":"2025-11-05","close":30712.2441},{"date":"2025-11-06","close":30657.3828},{"date":"2025-11-07","close":29714.7695},{"date":"2025-11-10","close":30652.3945},{"date":"2025-11-11","close":30657.3828},{"date":"2025-11-12","close":31111.2324},{"date":"2025-11-13","close":31550.1211},{"date":"2025-11-14","close":30308.2656},{"date":"2025-11-17","close":30891.7891},{"date":"2025-11-18","close":29989.0742},{"date":"2025-11-19","close":29734.7188},{"date":"2025-11-20","close":30303.2793},{"date":"2025-11-21","close":29041.4727},{"date":"2025-11-24","close":28911.8008},{"date":"2025-11-25","close":28886.8652},{"date":"2025-11-26","close":29585.0977},{"date":"2025-11-27","close":29799.5547},{"date":"2025-11-28","close":29819.5039},{"date":"2025-12-01","close":29560.1602},{"date":"2025-12-02","close":30178.5938},{"date":"2025-12-03","close":30592.5469},{"date":"2025-12-04","close":30846.9023},{"date":"2025-12-05","close":31171.082},{"date":"2025-12-08","close":31565.084},{"date":"2025-12-09","close":31455.3613},{"date":"2025-12-10","close":31535.1602},{"date":"2025-12-11","close":31380.5508},{"date":"2025-12-12","close":31934.1504},{"date":"2025-12-15","close":31345.6387},{"date":"2025-12-16","close":30492.7988},{"date":"2025-12-17","close":30592.5469},{"date":"2025-12-18","close":30009.0234},{"date":"2025-12-19","close":30552.6465},{"date":"2025-12-22","close":30921.7129},{"date":"2025-12-23","close":30896.7754},{"date":"2025-12-24","close":30682.3184},{"date":"2025-12-26","close":30532.6973},{"date":"2025-12-29","close":31500.248},{"date":"2025-12-30","close":31360.6016},{"date":"2026-01-02","close":32113.6953},{"date":"2026-01-05","close":33255.8047},{"date":"2026-01-06","close":33659.7812},{"date":"2026-01-07","close":34118.6172},{"date":"2026-01-08","close":34477.7109},{"date":"2026-01-09","close":35360.4766},{"date":"2026-01-12","close":35779.4141},{"date":"2026-01-13","close":36712.0547},{"date":"2026-01-14","close":36991.3477},{"date":"2026-01-15","close":37644.6914},{"date":"2026-01-16","close":37749.4258},{"date":"2026-01-19","close":38881.5586},{"date":"2026-01-20","close":38751.8867},{"date":"2026-01-21","close":38637.1797},{"date":"2026-01-22","close":38452.6445},{"date":"2026-01-23","close":38692.0391},{"date":"2026-01-26","close":38961.3594},{"date":"2026-01-27","close":39350.375},{"date":"2026-01-28","close":40327.8984},{"date":"2026-01-29","close":41036.1055},{"date":"2026-01-30","close":40557.3164},{"date":"2026-02-02","close":38432.6953},{"date":"2026-02-03","close":40677.0156},{"date":"2026-02-04","close":41285.4727},{"date":"2026-02-05","close":39554.8555},{"date":"2026-02-06","close":38522.4688},{"date":"2026-02-09","close":40128.4023},{"date":"2026-02-10","close":39714.4531},{"date":"2026-02-11","close":40352.8359},{"date":"2026-02-12","close":40926.3828},{"date":"2026-02-13","close":40686.9883},{"date":"2026-02-19","close":41938.8203},{"date":"2026-02-20","close":42886.4219},{"date":"2026-02-23","close":43325.3086},{"date":"2026-02-24","close":44153.2148},{"date":"2026-02-25","close":45125.75},{"date":"2026-02-26","close":46846.3945},{"date":"2026-02-27","close":47220.4492},{"date":"2026-03-03","close":45375.1211},{"date":"2026-03-04","close":39071.082},{"date":"2026-03-05","close":43589.6406},{"date":"2026-03-06","close":44686.8633},{"date":"2026-03-09","close":42033.582},{"date":"2026-03-10","close":43729.2852},{"date":"2026-03-11","close":43405.1094},{"date":"2026-03-12","close":43744.25},{"date":"2026-03-13","close":43135.7891},{"date":"2026-03-16","close":43210.6016},{"date":"2026-03-17","close":43764.1992},{"date":"2026-03-18","close":45245.4492},{"date":"2026-03-19","close":44407.5703},{"date":"2026-03-20","close":44048.4805},{"date":"2026-03-23","close":41365.2734},{"date":"2026-03-24","close":42557.2539},{"date":"2026-03-25","close":43963.6953},{"date":"2026-03-26","close":42871.457},{"date":"2026-03-27","close":42542.293},{"date":"2026-03-30","close":40961.293},{"date":"2026-03-31","close":39026.1953},{"date":"2026-04-01","close":42652.0156},{"date":"2026-04-02","close":41170.7656},{"date":"2026-04-03","close":41958.7695},{"date":"2026-04-06","close":42093.4297},{"date":"2026-04-07","close":42417.6094},{"date":"2026-04-08","close":44651.9492},{"date":"2026-04-09","close":44098.3516},{"date":"2026-04-10","close":44477.3945},{"date":"2026-04-13","close":44367.6719},{"date":"2026-04-14","close":45215.5234},{"date":"2026-04-15","close":46048.4141},{"date":"2026-04-16","close":46971.0781},{"date":"2026-04-17","close":46651.8867},{"date":"2026-04-20","close":46941.1562},{"date":"2026-04-21","close":47674.3008},{"date":"2026-04-22","close":48302.707},{"date":"2026-04-23","close":48741.5977},{"date":"2026-04-24","close":49105.6758},{"date":"2026-04-27","close":50522.0898},{"date":"2026-04-28","close":50557.0},{"date":"2026-04-29","close":51100.0},{"date":"2026-04-30","close":50530.0},{"date":"2026-05-04","close":52840.0},{"date":"2026-05-06","close":55680.0},{"date":"2026-05-07","close":55820.0},{"date":"2026-05-08","close":56170.0},{"date":"2026-05-11","close":58265.0},{"date":"2026-05-12","close":56920.0},{"date":"2026-05-13","close":58595.0},{"date":"2026-05-14","close":59050.0},{"date":"2026-05-15","close":55580.0},{"date":"2026-05-18","close":55265.0},{"date":"2026-05-19","close":52950.0},{"date":"2026-05-20","close":52185.0},{"date":"2026-05-21","close":56945.0},{"date":"2026-05-22","close":57325.0},{"date":"2026-05-26","close":58750.0},{"date":"2026-05-27","close":59325.0},{"date":"2026-05-28","close":58885.0},{"date":"2026-05-29","close":60530.0},{"date":"2026-06-01","close":62545.0},{"date":"2026-06-02","close":61250.0},{"date":"2026-06-04","close":59870.0},{"date":"2026-06-05","close":56745.0},{"date":"2026-06-08","close":51850.0},{"date":"2026-06-09","close":55700.0},{"date":"2026-06-10","close":53855.0},{"date":"2026-06-11","close":54075.0},{"date":"2026-06-12","close":56525.0},{"date":"2026-06-15","close":59555.0},{"date":"2026-06-16","close":60570.0},{"date":"2026-06-17","close":61245.0},{"date":"2026-06-18","close":62285.0},{"date":"2026-06-19","close":61690.0},{"date":"2026-06-22","close":61850.0},{"date":"2026-06-23","close":55755.0},{"date":"2026-06-24","close":57470.0},{"date":"2026-06-25","close":59180.0},{"date":"2026-06-26","close":55875.0},{"date":"2026-06-29","close":55770.0},{"date":"2026-06-30","close":56620.0},{"date":"2026-07-01","close":56415.0},{"date":"2026-07-02","close":52510.0},{"date":"2026-07-03","close":54805.0},{"date":"2026-07-06","close":54425.0},{"date":"2026-07-07","close":51165.0},{"date":"2026-07-08","close":48275.0},{"date":"2026-07-09","close":48535.0},{"date":"2026-07-10","close":49855.0},{"date":"2026-07-13","close":45220.0},{"date":"2026-07-14","close":45280.0},{"date":"2026-07-15","close":48305.0},{"date":"2026-07-16","close":45380.0},{"date":"2026-07-20","close":43250.0},{"date":"2026-07-21","close":44670.0},{"date":"2026-07-22","close":45205.0},{"date":"2026-07-23","close":47600.0},{"date":"2026-07-24","close":44845.0},{"date":"2026-07-27","close":45030.0},{"date":"2026-07-28","close":39920.0},{"date":"2026-07-29","close":37515.0},{"date":"2026-07-30","close":37190.0},{"date":"2026-07-31","close":43600.0},{"date":"2026-08-03","close":41970.0},{"date":"2026-08-04","close":42805.0},{"date":"2026-08-05","close":45095.0},{"date":"2026-08-06","close":42790.0},{"date":"2026-08-07","close":43005.0},{"date":"2026-08-10","close":43540.0},{"date":"2026-08-11","close":43585.0},{"date":"2026-08-12","close":45300.0},{"date":"2026-08-13","close":46530.0},{"date":"2026-08-14","close":47880.0},{"date":"2026-08-18","close":46865.0},{"date":"2026-08-19","close":44295.0},{"date":"2026-08-20","close":46550.0},{"date":"2026-08-21","close":46205.0},{"date":"2026-08-24","close":44910.0},{"date":"2026-08-25","close":45450.0},{"date":"2026-08-26","close":45580.0},{"date":"2026-08-27","close":46510.0},{"date":"2026-08-28","close":46030.0},{"date":"2026-08-31","close":45845.0},{"date":"2026-09-01","close":45620.0},{"date":"2026-09-02","close":43360.0},{"date":"2026-09-03","close":43505.0},{"date":"2026-09-04","close":44415.0},{"date":"2026-09-07","close":46300.0},{"date":"2026-09-08","close":45790.0},{"date":"2026-09-09","close":46495.0},{"date":"2026-09-10","close":46660.0},{"date":"2026-09-11","close":45760.0},{"date":"2026-09-14","close":44385.0},{"date":"2026-09-15","close":43800.0},{"date":"2026-09-16","close":43970.0},{"date":"2026-09-17","close":44300.0},{"date":"2026-09-18","close":45120.0},{"date":"2026-09-21","close":45860.0},{"date":"2026-09-22","close":46035.0},{"date":"2026-09-23","close":45825.0},{"date":"2026-09-28","close":45200.0},{"date":"2026-09-29","close":44765.0},{"date":"2026-09-30","close":44840.0},{"date":"2026-10-01","close":45600.0},{"date":"2026-10-02","close":45745.0},{"date":"2026-10-06","close":45810.0},{"date":"2026-10-07","close":43880.0},{"date":"2026-10-08","close":42695.0},{"date":"2026-10-12","close":41255.0},{"date":"2026-10-13","close":39095.0},{"date":"2026-10-14","close":38860.0},{"date":"2026-10-15","close":35845.0},{"date":"2026-10-16","close":36865.0},{"date":"2026-10-19","close":37395.0},{"date":"2026-10-20","close":35935.0},{"date":"2026-10-21","close":36935.0},{"date":"2026-10-22","close":35650.0},{"date":"2026-10-23","close":34605.0}],"chart_data":[{"date":"2024-10-23","open":15083,"high":15152,"low":14930,"close":15143,"volume":1005},{"date":"2024-10-24","open":15019,"high":15158,"low":14939,"close":15079,"volume":3400},{"date":"2024-10-25","open":15138,"high":15212,"low":14989,"close":15054,"volume":3091},{"date":"2024-10-28","open":15113,"high":15207,"low":15068,"close":15163,"volume":4114},{"date":"2024-10-29","open":15163,"high":15227,"low":15064,"close":15227,"volume":1669},{"date":"2024-10-30","open":15240,"high":15245,"low":15131,"close":15216,"volume":7659},{"date":"2024-10-31","open":14994,"high":15014,"low":14796,"close":14796,"volume":14240},{"date":"2024-11-01","open":14687,"high":14856,"low":14592,"close":14722,"volume":1785},{"date":"2024-11-04","open":14721,"high":15460,"low":14573,"close":15108,"volume":66846},{"date":"2024-11-05","open":15146,"high":15146,"low":14778,"close":14858,"volume":2560},{"date":"2024-11-06","open":14935,"high":15004,"low":14722,"close":14806,"volume":5285},{"date":"2024-11-07","open":14885,"high":15073,"low":14667,"close":15019,"volume":119918},{"date":"2024-11-08","open":15197,"high":15227,"low":15024,"close":15178,"volume":917},{"date":"2024-11-11","open":15198,"high":15242,"low":15053,"close":15198,"volume":2865},{"date":"2024-11-12","open":15237,"high":15242,"low":14910,"close":14960,"volume":84842},{"date":"2024-11-13","open":14929,"high":14929,"low":14464,"close":14469,"volume":3872},{"date":"2024-11-14","open":14607,"high":14727,"low":14533,"close":14593,"volume":2941},{"date":"2024-11-15","open":14607,"high":14607,"low":14355,"close":14559,"volume":6580},{"date":"2024-11-18","open":14553,"high":14642,"low":14459,"close":14494,"volume":2268},{"date":"2024-11-19","open":14573,"high":14632,"low":14494,"close":14564,"volume":594},{"date":"2024-11-20","open":14677,"high":14677,"low":14449,"close":14484,"volume":4633},{"date":"2024-11-21","open":14415,"high":14415,"low":14122,"close":14187,"volume":2937},{"date":"2024-11-22","open":14236,"high":14513,"low":14236,"close":14306,"volume":2016},{"date":"2024-11-25","open":14523,"high":14538,"low":14384,"close":14519,"volume":2152},{"date":"2024-11-26","open":14459,"high":14459,"low":14033,"close":14093,"volume":1561},{"date":"2024-11-27","open":14063,"high":14093,"low":13954,"close":13954,"volume":2086},{"date":"2024-11-28","open":13954,"high":14077,"low":13939,"close":14034,"volume":39047},{"date":"2024-11-29","open":14097,"high":14097,"low":13711,"close":13761,"volume":2228},{"date":"2024-12-02","open":13795,"high":13939,"low":13622,"close":13731,"volume":95006},{"date":"2024-12-03","open":13845,"high":14132,"low":13845,"close":14103,"volume":5044},{"date":"2024-12-04","open":13834,"high":14068,"low":13716,"close":13830,"volume":7633},{"date":"2024-12-05","open":13899,"high":13924,"low":13667,"close":13717,"volume":598},{"date":"2024-12-06","open":13706,"high":13706,"low":13177,"close":13469,"volume":4813},{"date":"2024-12-09","open":13047,"high":13201,"low":12909,"close":12954,"volume":29672},{"date":"2024-12-10","open":13058,"high":13355,"low":13038,"close":13355,"volume":6810},{"date":"2024-12-11","open":13345,"high":13532,"low":13206,"close":13513,"volume":6425},{"date":"2024-12-12","open":13641,"high":13790,"low":13583,"close":13756,"volume":5099},{"date":"2024-12-13","open":13760,"high":13974,"low":13691,"close":13875,"volume":9201},{"date":"2024-12-16","open":14068,"high":14068,"low":13860,"close":13939,"volume":8024},{"date":"2024-12-17","open":13939,"high":13939,"low":13776,"close":13840,"volume":5824},{"date":"2024-12-18","open":13939,"high":13974,"low":13844,"close":13974,"volume":1105},{"date":"2024-12-19","open":13632,"high":13805,"low":13627,"close":13746,"volume":1383},{"date":"2024-12-20","open":13766,"high":13766,"low":13473,"close":13533,"volume":1820},{"date":"2024-12-23","open":13582,"high":13854,"low":13582,"close":13850,"volume":1742},{"date":"2024-12-24","open":13919,"high":13919,"low":13711,"close":13850,"volume":2063},{"date":"2024-12-26","open":13993,"high":13993,"low":13766,"close":13830,"volume":4051},{"date":"2024-12-27","open":13830,"high":13830,"low":13612,"close":13761,"volume":937},{"date":"2024-12-30","open":13696,"high":13949,"low":13671,"close":13900,"volume":1298},{"date":"2025-01-02","open":14038,"high":14405,"low":14038,"close":14405,"volume":5992},{"date":"2025-01-03","open":14409,"high":14534,"low":14330,"close":14534,"volume":4650},{"date":"2025-01-06","open":14623,"high":14663,"low":14489,"close":14663,"volume":14908},{"date":"2025-01-07","open":14796,"high":14885,"low":14722,"close":14772,"volume":137748},{"date":"2025-01-08","open":14603,"high":14761,"low":14573,"close":14752,"volume":7983},{"date":"2025-01-09","open":14771,"high":14875,"low":14578,"close":14816,"volume":3824},{"date":"2025-01-10","open":14955,"high":14955,"low":14806,"close":14841,"volume":2773},{"date":"2025-01-13","open":14811,"high":14871,"low":14732,"close":14732,"volume":2090},{"date":"2025-01-14","open":14855,"high":14949,"low":14805,"close":14935,"volume":8436},{"date":"2025-01-15","open":15004,"high":15019,"low":14855,"close":14935,"volume":5742},{"date":"2025-01-16","open":15152,"high":15162,"low":15053,"close":15133,"volume":6705},{"date":"2025-01-17","open":15197,"high":15242,"low":15084,"close":15242,"volume":7272},{"date":"2025-01-20","open":15331,"high":15331,"low":15004,"close":15069,"volume":12769},{"date":"2025-01-21","open":15188,"high":15286,"low":15138,"close":15188,"volume":2386},{"date":"2025-01-22","open":15341,"high":15548,"low":15341,"close":15544,"volume":18259},{"date":"2025-01-23","open":15524,"high":15604,"low":15385,"close":15470,"volume":7316},{"date":"2025-01-24","open":15604,"high":15796,"low":15584,"close":15792,"volume":20123},{"date":"2025-01-31","open":15495,"high":15544,"low":15321,"close":15544,"volume":13272},{"date":"2025-02-03","open":15212,"high":15257,"low":15013,"close":15153,"volume":25753},{"date":"2025-02-04","open":15410,"high":15638,"low":15410,"close":15475,"volume":7667},{"date":"2025-02-05","open":15618,"high":15662,"low":15574,"close":15653,"volume":4449},{"date":"2025-02-06","open":15821,"high":15901,"low":15668,"close":15901,"volume":18395},{"date":"2025-02-07","open":15817,"high":15875,"low":15598,"close":15708,"volume":11461},{"date":"2025-02-10","open":15662,"high":15662,"low":15490,"close":15495,"volume":16097},{"date":"2025-02-11","open":15728,"high":15900,"low":15703,"close":15886,"volume":42686},{"date":"2025-02-12","open":15891,"high":16218,"low":15841,"close":16218,"volume":61331},{"date":"2025-02-13","open":16237,"high":16520,"low":16237,"close":16456,"volume":79207},{"date":"2025-02-14","open":16519,"high":16653,"low":16431,"close":16644,"volume":49012},{"date":"2025-02-17","open":16633,"high":16743,"low":16535,"close":16743,"volume":55943},{"date":"2025-02-18","open":16852,"high":17362,"low":16852,"close":17362,"volume":58586},{"date":"2025-02-19","open":17442,"high":17495,"low":17268,"close":17447,"volume":69089},{"date":"2025-02-20","open":17407,"high":17407,"low":17015,"close":17298,"volume":31260},{"date":"2025-02-21","open":17238,"high":17396,"low":17149,"close":17357,"volume":30287},{"date":"2025-02-24","open":17119,"high":17183,"low":16891,"close":17115,"volume":15692},{"date":"2025-02-25","open":16931,"high":17114,"low":16837,"close":17090,"volume":33754},{"date":"2025-02-26","open":17149,"high":17149,"low":16951,"close":17100,"volume":21639},{"date":"2025-02-27","open":17198,"high":17208,"low":16872,"close":16892,"volume":24695},{"date":"2025-02-28","open":16718,"high":16747,"low":16099,"close":16154,"volume":8968},{"date":"2025-03-04","open":16153,"high":16699,"low":16148,"close":16699,"volume":18519},{"date":"2025-03-05","open":16787,"high":16981,"low":16674,"close":16981,"volume":19905},{"date":"2025-03-06","open":17209,"high":17209,"low":16763,"close":16783,"volume":20303},{"date":"2025-03-07","open":16767,"high":16955,"low":16520,"close":16912,"volume":25811},{"date":"2025-03-10","open":16762,"high":16931,"low":16674,"close":16862,"volume":16092},{"date":"2025-03-11","open":16386,"high":16595,"low":16287,"close":16595,"volume":14378},{"date":"2025-03-12","open":16738,"high":16866,"low":16500,"close":16659,"volume":31546},{"date":"2025-03-13","open":16797,"high":16911,"low":16628,"close":16748,"volume":15344},{"date":"2025-03-14","open":16743,"high":16866,"low":16713,"close":16798,"volume":6297},{"date":"2025-03-17","open":16916,"high":17302,"low":16906,"close":17293,"volume":18480},{"date":"2025-03-18","open":17495,"high":17530,"low":17218,"close":17323,"volume":17991},{"date":"2025-03-19","open":17323,"high":17505,"low":17268,"close":17343,"volume":17576},{"date":"2025-03-20","open":17446,"high":17446,"low":16995,"close":17070,"volume":14444},{"date":"2025-03-21","open":16683,"high":16757,"low":16465,"close":16738,"volume":8208},{"date":"2025-03-24","open":16737,"high":16926,"low":16708,"close":16867,"volume":4155},{"date":"2025-03-25","open":17039,"high":17039,"low":16663,"close":16738,"volume":4212},{"date":"2025-03-26","open":16847,"high":16847,"low":16524,"close":16798,"volume":12149},{"date":"2025-03-27","open":16614,"high":16614,"low":16277,"close":16337,"volume":16126},{"date":"2025-03-28","open":16337,"high":16337,"low":15856,"close":15946,"volume":3678},{"date":"2025-03-31","open":15608,"high":15712,"low":15455,"close":15525,"volume":13559},{"date":"2025-04-01","open":15708,"high":16024,"low":15708,"close":16020,"volume":4170},{"date":"2025-04-02","open":16143,"high":16143,"low":15747,"close":15812,"volume":2590},{"date":"2025-04-03","open":15376,"high":15920,"low":15376,"close":15847,"volume":6174},{"date":"2025-04-04","open":15796,"high":16034,"low":15490,"close":15792,"volume":16736},{"date":"2025-04-07","open":15162,"high":15162,"low":14663,"close":14673,"volume":14664},{"date":"2025-04-08","open":15049,"high":15103,"low":14817,"close":14940,"volume":4144},{"date":"2025-04-09","open":14939,"high":14939,"low":14513,"close":14623,"volume":36717},{"date":"2025-04-10","open":15548,"high":15688,"low":15301,"close":15688,"volume":16834},{"date":"2025-04-11","open":15460,"high":15802,"low":15380,"close":15802,"volume":5311},{"date":"2025-04-14","open":15970,"high":16059,"low":15901,"close":16060,"volume":22126},{"date":"2025-04-15","open":16188,"high":16212,"low":16035,"close":16208,"volume":9303},{"date":"2025-04-16","open":16198,"high":16277,"low":15970,"close":15970,"volume":7983},{"date":"2025-04-17","open":15980,"high":16357,"low":15980,"close":16357,"volume":4638},{"date":"2025-04-18","open":16446,"high":16504,"low":16342,"close":16500,"volume":5099},{"date":"2025-04-21","open":16609,"high":16609,"low":16406,"close":16510,"volume":9682},{"date":"2025-04-22","open":16455,"high":16609,"low":16361,"close":16431,"volume":729},{"date":"2025-04-23","open":16604,"high":16644,"low":16490,"close":16535,"volume":5026},{"date":"2025-04-24","open":16639,"high":16639,"low":16406,"close":16565,"volume":2351},{"date":"2025-04-25","open":16742,"high":16742,"low":16614,"close":16733,"volume":7992},{"date":"2025-04-28","open":16836,"high":16836,"low":16703,"close":16822,"volume":1982},{"date":"2025-04-29","open":16897,"high":17027,"low":16758,"close":17027,"volume":13793},{"date":"2025-04-30","open":17027,"high":17057,"low":16648,"close":16847,"volume":30078},{"date":"2025-05-02","open":16902,"high":17107,"low":16743,"close":17082,"volume":6347},{"date":"2025-05-07","open":17082,"high":17441,"low":17047,"close":17441,"volume":5909},{"date":"2025-05-08","open":17416,"high":17670,"low":17336,"close":17546,"volume":82332},{"date":"2025-05-09","open":17675,"high":17710,"low":17461,"close":17561,"volume":12691},{"date":"2025-05-12","open":17720,"high":17720,"low":17296,"close":17451,"volume":16510},{"date":"2025-05-13","open":17446,"high":17531,"low":17371,"close":17501,"volume":12568},{"date":"2025-05-14","open":17660,"high":17850,"low":17620,"close":17850,"volume":35533},{"date":"2025-05-15","open":17905,"high":17905,"low":17670,"close":17830,"volume":42299},{"date":"2025-05-16","open":17910,"high":18124,"low":17870,"close":18099,"volume":19692},{"date":"2025-05-19","open":17935,"high":17989,"low":17695,"close":17860,"volume":25771},{"date":"2025-05-20","open":18054,"high":18089,"low":17865,"close":17950,"volume":17329},{"date":"2025-05-21","open":18129,"high":18244,"low":17989,"close":18244,"volume":65779},{"date":"2025-05-22","open":18089,"high":18254,"low":17920,"close":17999,"volume":53486},{"date":"2025-05-23","open":18004,"high":18084,"low":17900,"close":18069,"volume":21091},{"date":"2025-05-26","open":18149,"high":18219,"low":17930,"close":18219,"volume":20130},{"date":"2025-05-27","open":18264,"high":18453,"low":18239,"close":18453,"volume":60935},{"date":"2025-05-28","open":18538,"high":18767,"low":18224,"close":18334,"volume":106954},{"date":"2025-05-29","open":18518,"high":18832,"low":18518,"close":18792,"volume":31382},{"date":"2025-05-30","open":18743,"high":18743,"low":18393,"close":18458,"volume":34254},{"date":"2025-06-02","open":18378,"high":18633,"low":18368,"close":18633,"volume":27147},{"date":"2025-06-04","open":18817,"high":19017,"low":18817,"close":18982,"volume":77283},{"date":"2025-06-05","open":19132,"high":19531,"low":19132,"close":19496,"volume":106246},{"date":"2025-06-09","open":19565,"high":19710,"low":19466,"close":19645,"volume":88554},{"date":"2025-06-10","open":19815,"high":20189,"low":19655,"close":20189,"volume":141396},{"date":"2025-06-11","open":20209,"high":20383,"low":20099,"close":20373,"volume":92722},{"date":"2025-06-12","open":20483,"high":20718,"low":20433,"close":20653,"volume":170696},{"date":"2025-06-13","open":20653,"high":20757,"low":20314,"close":20757,"volume":254058},{"date":"2025-06-16","open":20792,"high":21476,"low":20777,"close":21476,"volume":232458},{"date":"2025-06-17","open":21550,"high":21790,"low":21151,"close":21516,"volume":342277},{"date":"2025-06-18","open":21466,"high":21820,"low":21311,"close":21820,"volume":190857},{"date":"2025-06-19","open":21835,"high":21920,"low":21595,"close":21920,"volume":302892},{"date":"2025-06-20","open":21924,"high":22099,"low":21705,"close":22099,"volume":444470},{"date":"2025-06-23","open":21805,"high":22393,"low":21805,"close":22393,"volume":217500},{"date":"2025-06-24","open":22463,"high":22717,"low":22443,"close":22648,"volume":332169},{"date":"2025-06-25","open":22722,"high":22722,"low":22209,"close":22578,"volume":283297},{"date":"2025-06-26","open":22578,"high":22633,"low":21840,"close":22289,"volume":224924},{"date":"2025-06-27","open":22403,"high":22473,"low":22019,"close":22194,"volume":246526},{"date":"2025-06-30","open":22393,"high":22473,"low":22094,"close":22443,"volume":199852},{"date":"2025-07-01","open":22513,"high":22608,"low":22089,"close":22144,"volume":248055},{"date":"2025-07-02","open":22094,"high":22229,"low":21645,"close":22129,"volume":247495},{"date":"2025-07-03","open":22134,"high":22204,"low":21964,"close":22154,"volume":161303},{"date":"2025-07-04","open":22239,"high":22279,"low":21540,"close":21605,"volume":173801},{"date":"2025-07-07","open":21421,"high":21830,"low":21401,"close":21825,"volume":137458},{"date":"2025-07-08","open":21830,"high":22229,"low":21790,"close":22229,"volume":145205},{"date":"2025-07-09","open":22174,"high":22294,"low":22054,"close":22264,"volume":105984},{"date":"2025-07-10","open":22363,"high":22732,"low":22363,"close":22732,"volume":177504},{"date":"2025-07-11","open":22732,"high":22737,"low":22279,"close":22284,"volume":145128},{"date":"2025-07-14","open":22284,"high":22483,"low":22189,"close":22483,"volume":137081},{"date":"2025-07-15","open":22568,"high":22922,"low":22403,"close":22922,"volume":236089},{"date":"2025-07-16","open":22902,"high":23002,"low":22578,"close":22932,"volume":225060},{"date":"2025-07-17","open":23007,"high":23042,"low":22688,"close":22997,"volume":202928},{"date":"2025-07-18","open":23047,"high":23141,"low":22842,"close":23062,"volume":188960},{"date":"2025-07-21","open":23027,"high":23246,"low":22987,"close":23246,"volume":261214},{"date":"2025-07-22","open":23191,"high":23196,"low":22488,"close":22722,"volume":172379},{"date":"2025-07-23","open":22932,"high":23057,"low":22668,"close":23027,"volume":190534},{"date":"2025-07-24","open":23246,"high":23520,"low":23181,"close":23266,"volume":423497},{"date":"2025-07-25","open":23221,"high":23326,"low":23077,"close":23281,"volume":106341},{"date":"2025-07-28","open":23530,"high":23630,"low":23406,"close":23625,"volume":239686},{"date":"2025-07-29","open":23540,"high":23895,"low":23366,"close":23865,"volume":487593},{"date":"2025-07-30","open":23855,"high":24004,"low":23620,"close":23904,"volume":358483},{"date":"2025-07-31","open":23984,"high":24054,"low":23545,"close":23805,"volume":417133},{"date":"2025-08-01","open":23510,"high":23510,"low":22663,"close":22797,"volume":380278},{"date":"2025-08-04","open":22712,"high":23191,"low":22583,"close":23136,"volume":277803},{"date":"2025-08-05","open":23326,"high":23655,"low":23326,"close":23655,"volume":201788},{"date":"2025-08-06","open":23486,"high":23580,"low":23331,"close":23580,"volume":147965},{"date":"2025-08-07","open":23580,"high":23690,"low":23391,"close":23421,"volume":148802},{"date":"2025-08-08","open":23366,"high":23366,"low":22992,"close":23126,"volume":160442},{"date":"2025-08-11","open":23126,"high":23286,"low":23047,"close":23261,"volume":127357},{"date":"2025-08-12","open":23296,"high":23491,"low":22887,"close":22887,"volume":171032},{"date":"2025-08-13","open":23206,"high":23296,"low":22922,"close":23261,"volume":139168},{"date":"2025-08-14","open":23246,"high":23371,"low":23151,"close":23351,"volume":125851},{"date":"2025-08-18","open":23131,"high":23131,"low":22852,"close":22937,"volume":158255},{"date":"2025-08-19","open":22912,"high":22912,"low":22383,"close":22488,"volume":196276},{"date":"2025-08-20","open":22069,"high":22174,"low":21665,"close":22169,"volume":158717},{"date":"2025-08-21","open":22239,"high":22498,"low":22214,"close":22338,"volume":76002},{"date":"2025-08-22","open":22443,"high":22952,"low":22443,"close":22952,"volume":121539},{"date":"2025-08-25","open":23102,"high":23441,"low":23077,"close":23441,"volume":128764},{"date":"2025-08-26","open":23266,"high":23381,"low":23191,"close":23381,"volume":122520},{"date":"2025-08-27","open":23396,"high":23396,"low":23072,"close":23211,"volume":114948},{"date":"2025-08-28","open":23141,"high":23331,"low":23032,"close":23206,"volume":79720},{"date":"2025-08-29","open":23271,"high":23431,"low":23082,"close":23151,"volume":99111},{"date":"2025-09-01","open":23131,"high":23196,"low":22767,"close":22867,"volume":123914},{"date":"2025-09-02","open":23022,"high":23266,"low":22942,"close":23266,"volume":81261},{"date":"2025-09-03","open":23281,"high":23416,"low":23216,"close":23416,"volume":87327},{"date":"2025-09-04","open":23401,"high":23510,"low":23241,"close":23341,"volume":101862},{"date":"2025-09-05","open":23341,"high":23401,"low":23241,"close":23391,"volume":101485},{"date":"2025-09-08","open":23421,"high":23471,"low":23241,"close":23471,"volume":96881},{"date":"2025-09-09","open":23486,"high":23630,"low":23271,"close":23630,"volume":114896},{"date":"2025-09-10","open":23660,"high":24209,"low":23640,"close":24209,"volume":298271},{"date":"2025-09-11","open":24269,"high":24463,"low":24269,"close":24463,"volume":491010},{"date":"2025-09-12","open":24478,"high":24683,"low":24403,"close":24683,"volume":373182},{"date":"2025-09-15","open":24687,"high":24757,"low":24438,"close":24563,"volume":327456},{"date":"2025-09-16","open":24722,"high":24942,"low":24628,"close":24942,"volume":335204},{"date":"2025-09-17","open":24862,"high":24932,"low":24683,"close":24772,"volume":257655},{"date":"2025-09-18","open":24922,"high":25007,"low":24807,"close":25007,"volume":318172},{"date":"2025-09-19","open":24997,"high":25121,"low":24862,"close":25121,"volume":355677},{"date":"2025-09-22","open":25196,"high":25326,"low":25121,"close":25266,"volume":347072},{"date":"2025-09-23","open":25266,"high":25505,"low":25266,"close":25461,"volume":273512},{"date":"2025-09-24","open":25510,"high":25560,"low":25146,"close":25381,"volume":234301},{"date":"2025-09-25","open":25361,"high":25490,"low":25236,"close":25346,"volume":242650},{"date":"2025-09-26","open":25166,"high":25256,"low":24598,"close":24857,"volume":313673},{"date":"2025-09-29","open":24937,"high":25231,"low":24937,"close":25206,"volume":232742},{"date":"2025-09-30","open":25281,"high":25306,"low":25091,"close":25221,"volume":204720},{"date":"2025-10-01","open":25331,"high":25485,"low":25281,"close":25386,"volume":128328},{"date":"2025-10-02","open":25615,"high":25964,"low":25545,"close":25964,"volume":315193},{"date":"2025-10-10","open":26014,"high":26588,"low":25999,"close":26588,"volume":711657},{"date":"2025-10-13","open":25964,"high":26343,"low":25874,"close":26343,"volume":457492},{"date":"2025-10-14","open":26473,"high":26782,"low":25685,"close":26004,"volume":454343},{"date":"2025-10-15","open":26134,"high":26872,"low":26134,"close":26872,"volume":363366},{"date":"2025-10-16","open":27042,"high":27321,"low":26987,"close":27321,"volume":594074},{"date":"2025-10-17","open":27116,"high":27510,"low":27116,"close":27196,"volume":369090},{"date":"2025-10-20","open":27515,"high":27815,"low":27226,"close":27815,"volume":392106},{"date":"2025-10-21","open":27909,"high":28423,"low":27765,"close":27849,"volume":637450},{"date":"2025-10-22","open":27924,"high":28229,"low":27620,"close":28229,"volume":312837},{"date":"2025-10-23","open":27879,"high":28483,"low":27800,"close":28323,"volume":406092},{"date":"2025-10-24","open":28533,"high":29036,"low":28473,"close":29017,"volume":610118},{"date":"2025-10-27","open":29136,"high":29700,"low":29136,"close":29700,"volume":698311},{"date":"2025-10-28","open":29705,"high":29730,"low":29321,"close":29695,"volume":400329},{"date":"2025-10-29","open":29929,"high":30443,"low":29824,"close":30443,"volume":778639},{"date":"2025-10-30","open":30533,"high":31011,"low":30353,"close":30742,"volume":1128060},{"date":"2025-10-31","open":30787,"high":31306,"low":30757,"close":31231,"volume":761382},{"date":"2025-11-03","open":31485,"high":32737,"low":31465,"close":32737,"volume":1045062,"rsi_14":98.15,"sma_20":28205.0,"sma_60":25302.0,"sma_120":23140.96},{"date":"2025-11-04","open":32672,"high":32747,"low":31904,"close":32049,"volume":1046117,"rsi_14":87.99,"sma_20":28547.25,"sma_60":25450.92,"sma_120":23262.12},{"date":"2025-11-05","open":31211,"high":31336,"low":29475,"close":30712,"volume":964083,"rsi_14":72.02,"sma_20":28814.25,"sma_60":25568.83,"sma_120":23372.0},{"date":"2025-11-06","open":31460,"high":31615,"low":30338,"close":30657,"volume":864873,"rsi_14":72.68,"sma_20":29049.5,"sma_60":25687.08,"sma_120":23482.33},{"date":"2025-11-07","open":29630,"high":30483,"low":29146,"close":29715,"volume":718334,"rsi_14":61.94,"sma_20":29206.25,"sma_60":25792.25,"sma_120":23584.38},{"date":"2025-11-10","open":29770,"high":30652,"low":29550,"close":30652,"volume":430978,"rsi_14":65.82,"sma_20":29422.25,"sma_60":25918.0,"sma_120":23691.33},{"date":"2025-11-11","open":30812,"high":31256,"low":30258,"close":30657,"volume":573816,"rsi_14":64.32,"sma_20":29655.5,"sma_60":26041.58,"sma_120":23798.5},{"date":"2025-11-12","open":30732,"high":31111,"low":30578,"close":31111,"volume":300048,"rsi_14":65.76,"sma_20":29868.0,"sma_60":26179.0,"sma_120":23907.21},{"date":"2025-11-13","open":30962,"high":31550,"low":30872,"close":31550,"volume":508384,"rsi_14":64.75,"sma_20":30080.0,"sma_60":26317.5,"sma_120":24021.58},{"date":"2025-11-14","open":30473,"high":30762,"low":30263,"close":30308,"volume":389027,"rsi_14":53.33,"sma_20":30236.0,"sma_60":26433.75,"sma_120":24124.83},{"date":"2025-11-17","open":30807,"high":30892,"low":30448,"close":30892,"volume":224148,"rsi_14":56.15,"sma_20":30390.25,"sma_60":26566.67,"sma_120":24230.5},{"date":"2025-11-18","open":30583,"high":30867,"low":29735,"close":29989,"volume":301681,"rsi_14":47.7,"sma_20":30497.5,"sma_60":26692.0,"sma_120":24330.67},{"date":"2025-11-19","open":30054,"high":30194,"low":28902,"close":29735,"volume":293971,"rsi_14":44.88,"sma_20":30573.0,"sma_60":26818.42,"sma_120":24428.12},{"date":"2025-11-20","open":30568,"high":30672,"low":30248,"close":30303,"volume":168794,"rsi_14":45.32,"sma_20":30672.25,"sma_60":26951.5,"sma_120":24529.08},{"date":"2025-11-21","open":29056,"high":29246,"low":28767,"close":29041,"volume":224786,"rsi_14":30.89,"sma_20":30673.5,"sma_60":27053.25,"sma_120":24617.54},{"date":"2025-11-24","open":29575,"high":29575,"low":28628,"close":28912,"volume":152463,"rsi_14":32.79,"sma_20":30634.0,"sma_60":27144.67,"sma_120":24705.92},{"date":"2025-11-25","open":29590,"high":29595,"low":28677,"close":28887,"volume":153496,"rsi_14":38.3,"sma_20":30593.5,"sma_60":27236.67,"sma_120":24790.25},{"date":"2025-11-26","open":29206,"high":29585,"low":28842,"close":29585,"volume":90448,"rsi_14":43.65,"sma_20":30550.5,"sma_60":27343.17,"sma_120":24883.21},{"date":"2025-11-27","open":29909,"high":30079,"low":29695,"close":29800,"volume":118910,"rsi_14":50.55,"sma_20":30503.25,"sma_60":27453.33,"sma_120":24976.5},{"date":"2025-11-28","open":29994,"high":29994,"low":29665,"close":29820,"volume":111243,"rsi_14":43.87,"sma_20":30432.5,"sma_60":27564.75,"sma_120":25067.04},{"date":"2025-12-01","open":30129,"high":30129,"low":29341,"close":29560,"volume":153342,"rsi_14":42.22,"sma_20":30273.25,"sma_60":27676.58,"sma_120":25151.12},{"date":"2025-12-02","open":29650,"high":30179,"low":29615,"close":30179,"volume":118433,"rsi_14":43.54,"sma_20":30179.5,"sma_60":27792.08,"sma_120":25239.12},{"date":"2025-12-03","open":30233,"high":30622,"low":30094,"close":30593,"volume":111597,"rsi_14":43.34,"sma_20":30173.5,"sma_60":27912.0,"sma_120":25326.04},{"date":"2025-12-04","open":30662,"high":30847,"low":30508,"close":30847,"volume":142489,"rsi_14":54.34,"sma_20":30183.0,"sma_60":28037.42,"sma_120":25413.54},{"date":"2025-12-05","open":30712,"high":31171,"low":30408,"close":31171,"volume":203569,"rsi_14":52.35,"sma_20":30256.0,"sma_60":28167.42,"sma_120":25501.42},{"date":"2025-12-08","open":31281,"high":31565,"low":30947,"close":31565,"volume":245186,"rsi_14":64.5,"sma_20":30301.75,"sma_60":28302.67,"sma_120":25591.71},{"date":"2025-12-09","open":31381,"high":31455,"low":31221,"close":31455,"volume":173203,"rsi_14":66.26,"sma_20":30341.75,"sma_60":28433.42,"sma_120":25675.08},{"date":"2025-12-10","open":31495,"high":31570,"low":31301,"close":31535,"volume":127062,"rsi_14":62.82,"sma_20":30363.0,"sma_60":28555.83,"sma_120":25758.79},{"date":"2025-12-11","open":31690,"high":31909,"low":31311,"close":31381,"volume":392819,"rsi_14":81.65,"sma_20":30354.5,"sma_60":28671.42,"sma_120":25838.67},{"date":"2025-12-12","open":31500,"high":31934,"low":31316,"close":31934,"volume":180735,"rsi_14":86.68,"sma_20":30436.0,"sma_60":28792.58,"sma_120":25922.33},{"date":"2025-12-15","open":31231,"high":31500,"low":30912,"close":31346,"volume":192819,"rsi_14":76.25,"sma_20":30458.75,"sma_60":28905.92,"sma_120":25999.58},{"date":"2025-12-16","open":31296,"high":31296,"low":30418,"close":30493,"volume":297816,"rsi_14":59.38,"sma_20":30484.0,"sma_60":28998.67,"sma_120":26067.25},{"date":"2025-12-17","open":30652,"high":30652,"low":30268,"close":30593,"volume":207942,"rsi_14":58.39,"sma_20":30527.0,"sma_60":29095.92,"sma_120":26133.62},{"date":"2025-12-18","open":29834,"high":30313,"low":29775,"close":30009,"volume":170274,"rsi_14":51.79,"sma_20":30512.25,"sma_60":29179.5,"sma_120":26195.71},{"date":"2025-12-19","open":30443,"high":30612,"low":30024,"close":30553,"volume":131760,"rsi_14":58.91,"sma_20":30588.0,"sma_60":29270.25,"sma_120":26264.75},{"date":"2025-12-22","open":31076,"high":31076,"low":30757,"close":30922,"volume":121046,"rsi_14":56.98,"sma_20":30688.75,"sma_60":29364.75,"sma_120":26337.67},{"date":"2025-12-23","open":31066,"high":31096,"low":30802,"close":30897,"volume":107773,"rsi_14":53.08,"sma_20":30789.5,"sma_60":29455.58,"sma_120":26408.29},{"date":"2025-12-24","open":31046,"high":31046,"low":30593,"close":30682,"volume":126380,"rsi_14":48.32,"sma_20":30844.5,"sma_60":29544.17,"sma_120":26479.62},{"date":"2025-12-26","open":30747,"high":30767,"low":30368,"close":30533,"volume":106370,"rsi_14":43.23,"sma_20":30881.25,"sma_60":29630.83,"sma_120":26549.83},{"date":"2025-12-29","open":30598,"high":31500,"low":30598,"close":31500,"volume":105195,"rsi_14":49.39,"sma_20":30965.5,"sma_60":29741.83,"sma_120":26627.92},{"date":"2025-12-30","open":31386,"high":31386,"low":31181,"close":31361,"volume":91843,"rsi_14":49.11,"sma_20":31055.75,"sma_60":29844.67,"sma_120":26709.42},{"date":"2026-01-02","open":31401,"high":32114,"low":31361,"close":32114,"volume":478026,"rsi_14":54.83,"sma_20":31152.75,"sma_60":29959.83,"sma_120":26795.38},{"date":"2026-01-05","open":32174,"high":33256,"low":32174,"close":33256,"volume":1903648,"rsi_14":63.43,"sma_20":31286.25,"sma_60":30091.33,"sma_120":26887.5},{"date":"2026-01-06","open":33201,"high":33660,"low":32852,"close":33660,"volume":938820,"rsi_14":62.63,"sma_20":31427.25,"sma_60":30219.92,"sma_120":26982.71},{"date":"2026-01-07","open":33824,"high":34298,"low":33550,"close":34119,"volume":1148951,"rsi_14":70.68,"sma_20":31575.0,"sma_60":30345.75,"sma_120":27077.83},{"date":"2026-01-08","open":34109,"high":34697,"low":34109,"close":34478,"volume":852207,"rsi_14":82.09,"sma_20":31721.0,"sma_60":30481.67,"sma_120":27179.71},{"date":"2026-01-09","open":34518,"high":35360,"low":34363,"close":35360,"volume":841948,"rsi_14":84.09,"sma_20":31916.75,"sma_60":30638.0,"sma_120":27287.29},{"date":"2026-01-12","open":35844,"high":35964,"low":35176,"close":35779,"volume":1204901,"rsi_14":92.26,"sma_20":32129.5,"sma_60":30786.83,"sma_120":27394.71},{"date":"2026-01-13","open":35979,"high":36712,"low":35779,"close":36712,"volume":1195273,"rsi_14":92.67,"sma_20":32396.75,"sma_60":30943.75,"sma_120":27509.83},{"date":"2026-01-14","open":36687,"high":36991,"low":36473,"close":36991,"volume":1325202,"rsi_14":92.58,"sma_20":32650.25,"sma_60":31107.42,"sma_120":27626.75},{"date":"2026-01-15","open":36991,"high":37645,"low":36927,"close":37645,"volume":1417198,"rsi_14":93.5,"sma_20":32966.0,"sma_60":31271.67,"sma_120":27748.58},{"date":"2026-01-16","open":37645,"high":37749,"low":37206,"close":37749,"volume":1361852,"rsi_14":96.22,"sma_20":33329.75,"sma_60":31437.08,"sma_120":27869.75},{"date":"2026-01-19","open":37705,"high":38882,"low":37705,"close":38882,"volume":1846083,"rsi_14":98.38,"sma_20":33745.25,"sma_60":31615.08,"sma_120":28004.75},{"date":"2026-01-20","open":38872,"high":39161,"low":38004,"close":38752,"volume":1743269,"rsi_14":96.54,"sma_20":34183.5,"sma_60":31789.33,"sma_120":28136.12},{"date":"2026-01-21","open":37909,"high":38637,"low":37680,"close":38637,"volume":1610499,"rsi_14":96.85,"sma_20":34588.75,"sma_60":31950.08,"sma_120":28264.54},{"date":"2026-01-22","open":39251,"high":39271,"low":38253,"close":38453,"volume":1757148,"rsi_14":94.04,"sma_20":34966.25,"sma_60":32096.33,"sma_120":28391.29},{"date":"2026-01-23","open":38508,"high":38882,"low":38104,"close":38692,"volume":1424255,"rsi_14":93.19,"sma_20":35357.0,"sma_60":32246.67,"sma_120":28517.17},{"date":"2026-01-26","open":38637,"high":39166,"low":38602,"close":38961,"volume":1039459,"rsi_14":93.04,"sma_20":35772.0,"sma_60":32389.0,"sma_120":28643.29},{"date":"2026-01-27","open":38582,"high":39350,"low":38128,"close":39350,"volume":1049846,"rsi_14":92.96,"sma_20":36214.0,"sma_60":32532.83,"sma_120":28772.33},{"date":"2026-01-28","open":39749,"high":40328,"low":39724,"close":40328,"volume":2107840,"rsi_14":93.61,"sma_20":36656.5,"sma_60":32684.83,"sma_120":28910.38},{"date":"2026-01-29","open":40682,"high":41036,"low":39695,"close":41036,"volume":2754611,"rsi_14":93.44,"sma_20":37141.5,"sma_60":32823.5,"sma_120":29062.75},{"date":"2026-01-30","open":40827,"high":41261,"low":40338,"close":40557,"volume":1563598,"rsi_14":86.23,"sma_20":37564.75,"sma_60":32965.67,"sma_120":29208.29},{"date":"2026-02-02","open":39640,"high":40408,"low":37959,"close":38433,"volume":1431866,"rsi_14":61.05,"sma_20":37824.25,"sma_60":33094.67,"sma_120":29331.75},{"date":"2026-02-03","open":39415,"high":40677,"low":39196,"close":40677,"volume":1165750,"rsi_14":68.9,"sma_20":38176.0,"sma_60":33262.08,"sma_120":29474.58},{"date":"2026-02-04","open":40602,"high":41285,"low":40433,"close":41285,"volume":1546234,"rsi_14":68.76,"sma_20":38535.25,"sma_60":33455.42,"sma_120":29623.83},{"date":"2026-02-05","open":40383,"high":40762,"low":39101,"close":39555,"volume":1222932,"rsi_14":57.97,"sma_20":38789.75,"sma_60":33604.17,"sma_120":29761.08},{"date":"2026-02-06","open":38069,"high":38722,"low":36897,"close":38522,"volume":1166125,"rsi_14":48.4,"sma_20":38948.25,"sma_60":33735.58,"sma_120":29888.58},{"date":"2026-02-09","open":39804,"high":40208,"low":39695,"close":40128,"volume":841342,"rsi_14":55.42,"sma_20":39166.25,"sma_60":33886.25,"sma_120":30032.62},{"date":"2026-02-10","open":40328,"high":40617,"low":39500,"close":39714,"volume":867843,"rsi_14":54.14,"sma_20":39316.75,"sma_60":34022.67,"sma_120":30170.08},{"date":"2026-02-11","open":39774,"high":40363,"low":39450,"close":40353,"volume":630663,"rsi_14":57.06,"sma_20":39485.25,"sma_60":34190.5,"sma_120":30312.12},{"date":"2026-02-12","open":40473,"high":40926,"low":40193,"close":40926,"volume":699361,"rsi_14":58.1,"sma_20":39649.75,"sma_60":34358.17,"sma_120":30462.42},{"date":"2026-02-13","open":40408,"high":41016,"low":40248,"close":40687,"volume":697413,"rsi_14":56.27,"sma_20":39797.0,"sma_60":34536.92,"sma_120":30614.46},{"date":"2026-02-19","open":41320,"high":41939,"low":40757,"close":41939,"volume":1895281,"rsi_14":58.85,"sma_20":39950.25,"sma_60":34740.83,"sma_120":30779.62},{"date":"2026-02-20","open":42088,"high":42886,"low":41674,"close":42886,"volume":3187333,"rsi_14":58.76,"sma_20":40157.5,"sma_60":34951.08,"sma_120":30951.29},{"date":"2026-02-23","open":43375,"high":43625,"low":42847,"close":43325,"volume":2682456,"rsi_14":57.99,"sma_20":40392.5,"sma_60":35189.75,"sma_120":31121.5},{"date":"2026-02-24","open":43305,"high":44153,"low":42792,"close":44153,"volume":1143604,"rsi_14":62.25,"sma_20":40678.25,"sma_60":35444.42,"sma_120":31294.54},{"date":"2026-02-25","open":44437,"high":45320,"low":44233,"close":45126,"volume":1610056,"rsi_14":74.74,"sma_20":41000.75,"sma_60":35715.75,"sma_120":31476.21},{"date":"2026-02-26","open":45245,"high":46846,"low":45126,"close":46846,"volume":1971116,"rsi_14":73.72,"sma_20":41396.0,"sma_60":36004.17,"sma_120":31673.67},{"date":"2026-02-27","open":46403,"high":47729,"low":46023,"close":47220,"volume":1816960,"rsi_14":73.24,"sma_20":41790.5,"sma_60":36295.25,"sma_120":31874.29},{"date":"2026-03-03","open":46782,"high":47679,"low":45046,"close":45375,"volume":1693335,"rsi_14":72.59,"sma_20":42043.5,"sma_60":36555.17,"sma_120":32059.96},{"date":"2026-03-04","open":43889,"high":44602,"low":38293,"close":39071,"volume":2063576,"rsi_14":51.51,"sma_20":41945.0,"sma_60":36714.08,"sma_120":32195.33},{"date":"2026-03-05","open":42742,"high":44413,"low":42293,"close":43590,"volume":1299324,"rsi_14":58.21,"sma_20":42097.0,"sma_60":36938.17,"sma_120":32365.12},{"date":"2026-03-06","open":43166,"high":44687,"low":42373,"close":44687,"volume":937710,"rsi_14":61.43,"sma_20":42410.5,"sma_60":37173.67,"sma_120":32542.83},{"date":"2026-03-09","open":41929,"high":42707,"low":40398,"close":42034,"volume":938161,"rsi_14":53.54,"sma_20":42478.5,"sma_60":37360.58,"sma_120":32699.0},{"date":"2026-03-10","open":43216,"high":44058,"low":42627,"close":43729,"volume":593931,"rsi_14":55.63,"sma_20":42601.0,"sma_60":37570.42,"sma_120":32868.92},{"date":"2026-03-11","open":44118,"high":44512,"low":42722,"close":43405,"volume":513147,"rsi_14":55.44,"sma_20":42794.0,"sma_60":37768.25,"sma_120":33035.46},{"date":"2026-03-12","open":43171,"high":43744,"low":42757,"close":43744,"volume":465700,"rsi_14":53.75,"sma_20":43055.75,"sma_60":37973.58,"sma_120":33203.5},{"date":"2026-03-13","open":42343,"high":43196,"low":42024,"close":43136,"volume":477556,"rsi_14":50.53,"sma_20":43206.5,"sma_60":38167.42,"sma_120":33361.62},{"date":"2026-03-16","open":43021,"high":43330,"low":42353,"close":43211,"volume":549552,"rsi_14":49.75,"sma_20":43381.75,"sma_60":38365.08,"sma_120":33518.25},{"date":"2026-03-17","open":43969,"high":44178,"low":43560,"close":43764,"volume":382597,"rsi_14":49.16,"sma_20":43552.75,"sma_60":38562.75,"sma_120":33677.67},{"date":"2026-03-18","open":44363,"high":45245,"low":44338,"close":45245,"volume":634517,"rsi_14":50.25,"sma_20":43769.25,"sma_60":38795.0,"sma_120":33850.46},{"date":"2026-03-19","open":44288,"high":44851,"low":43979,"close":44408,"volume":363760,"rsi_14":44.63,"sma_20":43955.75,"sma_60":39027.5,"sma_120":34013.08},{"date":"2026-03-20","open":44428,"high":44522,"low":43924,"close":44048,"volume":563961,"rsi_14":43.01,"sma_20":44061.5,"sma_60":39252.33,"sma_120":34174.12},{"date":"2026-03-23","open":42537,"high":42557,"low":41011,"close":41365,"volume":617857,"rsi_14":41.48,"sma_20":43985.25,"sma_60":39442.08,"sma_120":34310.79},{"date":"2026-03-24","open":42941,"high":43091,"low":41111,"close":42557,"volume":414847,"rsi_14":59.46,"sma_20":43946.75,"sma_60":39642.67,"sma_120":34456.46},{"date":"2026-03-25","open":43226,"high":44004,"low":43226,"close":43964,"volume":302272,"rsi_14":51.22,"sma_20":43937.25,"sma_60":39860.58,"sma_120":34612.67},{"date":"2026-03-26","open":43724,"high":43869,"low":42572,"close":42871,"volume":393612,"rsi_14":44.07,"sma_20":43824.25,"sma_60":40060.67,"sma_120":34758.12},{"date":"2026-03-27","open":41570,"high":42592,"low":40647,"close":42542,"volume":272134,"rsi_14":51.96,"sma_20":43608.5,"sma_60":40258.83,"sma_120":34901.5},{"date":"2026-03-30","open":40348,"high":41076,"low":39999,"close":40961,"volume":322326,"rsi_14":39.24,"sma_20":43294.75,"sma_60":40433.08,"sma_120":35031.96},{"date":"2026-03-31","open":39869,"high":40373,"low":38752,"close":39026,"volume":452084,"rsi_14":34.87,"sma_20":42976.5,"sma_60":40558.83,"sma_120":35150.33},{"date":"2026-04-01","open":41091,"high":42787,"low":40772,"close":42652,"volume":348003,"rsi_14":46.93,"sma_20":43156.0,"sma_60":40747.5,"sma_120":35296.08},{"date":"2026-04-02","open":43201,"high":43649,"low":40468,"close":41171,"volume":408223,"rsi_14":44.73,"sma_20":43034.75,"sma_60":40898.83,"sma_120":35429.33},{"date":"2026-04-03","open":41999,"high":42288,"low":41415,"close":41959,"volume":144397,"rsi_14":46.76,"sma_20":42898.0,"sma_60":41044.25,"sma_120":35567.79},{"date":"2026-04-06","open":41939,"high":42707,"low":41674,"close":42093,"volume":165462,"rsi_14":45.59,"sma_20":42901.0,"sma_60":41185.17,"sma_120":35702.54},{"date":"2026-04-07","open":42522,"high":43046,"low":41674,"close":42418,"volume":185979,"rsi_14":42.04,"sma_20":42835.25,"sma_60":41323.83,"sma_120":35834.79},{"date":"2026-04-08","open":43979,"high":44677,"low":43739,"close":44652,"volume":634242,"rsi_14":50.64,"sma_20":42897.75,"sma_60":41493.83,"sma_120":35987.75},{"date":"2026-04-09","open":44353,"high":44472,"low":43789,"close":44098,"volume":235427,"rsi_14":50.13,"sma_20":42915.5,"sma_60":41639.83,"sma_120":36138.92},{"date":"2026-04-10","open":44492,"high":44697,"low":44318,"close":44477,"volume":312414,"rsi_14":59.12,"sma_20":42982.75,"sma_60":41785.17,"sma_120":36286.0},{"date":"2026-04-13","open":43889,"high":44368,"low":43679,"close":44368,"volume":170425,"rsi_14":55.67,"sma_20":43040.75,"sma_60":41913.08,"sma_120":36428.42},{"date":"2026-04-14","open":45171,"high":45430,"low":45026,"close":45216,"volume":743104,"rsi_14":54.06,"sma_20":43113.5,"sma_60":42050.5,"sma_120":36578.96},{"date":"2026-04-15","open":46073,"high":46398,"low":45669,"close":46048,"volume":1213275,"rsi_14":60.48,"sma_20":43153.75,"sma_60":42190.92,"sma_120":36731.29},{"date":"2026-04-16","open":46417,"high":46971,"low":46417,"close":46971,"volume":992986,"rsi_14":64.06,"sma_20":43282.25,"sma_60":42345.0,"sma_120":36891.04},{"date":"2026-04-17","open":46966,"high":46966,"low":46308,"close":46652,"volume":358301,"rsi_14":69.64,"sma_20":43412.75,"sma_60":42474.83,"sma_120":37044.96},{"date":"2026-04-20","open":46782,"high":47181,"low":46482,"close":46941,"volume":589231,"rsi_14":80.82,"sma_20":43692.25,"sma_60":42611.67,"sma_120":37200.5},{"date":"2026-04-21","open":47300,"high":47674,"low":47215,"close":47674,"volume":600700,"rsi_14":75.24,"sma_20":43948.75,"sma_60":42762.67,"sma_120":37356.38},{"date":"2026-04-22","open":47739,"high":48303,"low":47375,"close":48303,"volume":1012495,"rsi_14":89.2,"sma_20":44166.25,"sma_60":42927.25,"sma_120":37511.79},{"date":"2026-04-23","open":48841,"high":49380,"low":47395,"close":48742,"volume":1507256,"rsi_14":88.77,"sma_20":44460.5,"sma_60":43095.17,"sma_120":37670.92},{"date":"2026-04-24","open":48881,"high":49175,"low":48547,"close":49106,"volume":298867,"rsi_14":89.06,"sma_20":44789.5,"sma_60":43264.67,"sma_120":37826.83},{"date":"2026-04-27","open":49584,"high":50652,"low":49520,"close":50522,"volume":1766280,"rsi_14":90.24,"sma_20":45268.75,"sma_60":43451.33,"sma_120":37992.08},{"date":"2026-04-28","open":50796,"high":50996,"low":50173,"close":50557,"volume":727753,"rsi_14":87.52,"sma_20":45846.75,"sma_60":43622.25,"sma_120":38153.54},{"date":"2026-04-29","open":50560,"high":51130,"low":50350,"close":51100,"volume":429906,"rsi_14":94.45,"sma_20":46263.75,"sma_60":43788.25,"sma_120":38305.88},{"date":"2026-04-30","open":51255,"high":51455,"low":50380,"close":50530,"volume":722349,"rsi_14":87.41,"sma_20":46726.5,"sma_60":43952.75,"sma_120":38459.21},{"date":"2026-05-04","open":51505,"high":52840,"low":51360,"close":52840,"volume":979944,"rsi_14":91.22,"sma_20":47265.25,"sma_60":44191.25,"sma_120":38642.96},{"date":"2026-05-06","open":54950,"high":55790,"low":54115,"close":55680,"volume":1639106,"rsi_14":92.66,"sma_20":47939.25,"sma_60":44439.58,"sma_120":38850.83},{"date":"2026-05-07","open":56135,"high":56465,"low":54400,"close":55820,"volume":832122,"rsi_14":92.22,"sma_20":48604.0,"sma_60":44680.08,"sma_120":39067.75},{"date":"2026-05-08","open":55185,"high":56170,"low":54845,"close":56170,"volume":472869,"rsi_14":91.8,"sma_20":49174.25,"sma_60":44955.33,"sma_120":39279.75},{"date":"2026-05-11","open":57650,"high":58515,"low":56920,"close":58265,"volume":1012146,"rsi_14":95.49,"sma_20":49877.0,"sma_60":45282.75,"sma_120":39509.17},{"date":"2026-05-12","open":58820,"high":59355,"low":54305,"close":56920,"volume":1012036,"rsi_14":86.01,"sma_20":50493.5,"sma_60":45560.92,"sma_120":39723.58},{"date":"2026-05-13","open":55605,"high":58595,"low":54970,"close":58595,"volume":662724,"rsi_14":86.91,"sma_20":51199.25,"sma_60":45873.92,"sma_120":39948.29},{"date":"2026-05-14","open":58750,"high":59350,"low":57715,"close":59050,"volume":616359,"rsi_14":86.75,"sma_20":51885.25,"sma_60":46183.83,"sma_120":40187.17},{"date":"2026-05-15","open":58950,"high":59350,"low":54175,"close":55580,"volume":971431,"rsi_14":69.2,"sma_20":52356.0,"sma_60":46426.33,"sma_120":40392.25},{"date":"2026-05-18","open":54765,"high":55610,"low":52150,"close":55265,"volume":887619,"rsi_14":67.31,"sma_20":52764.75,"sma_60":46667.58,"sma_120":40602.25},{"date":"2026-05-19","open":54570,"high":54585,"low":51895,"close":52950,"volume":452553,"rsi_14":56.27,"sma_20":53073.75,"sma_60":46849.33,"sma_120":40795.08},{"date":"2026-05-20","open":52555,"high":53015,"low":50800,"close":52185,"volume":804812,"rsi_14":53.93,"sma_20":53330.0,"sma_60":47002.5,"sma_120":40976.79},{"date":"2026-05-21","open":53840,"high":56945,"low":53840,"close":56945,"volume":357846,"rsi_14":62.49,"sma_20":53787.5,"sma_60":47227.67,"sma_120":41208.71},{"date":"2026-05-22","open":57180,"high":57495,"low":56580,"close":57325,"volume":280480,"rsi_14":64.63,"sma_20":54232.5,"sma_60":47445.33,"sma_120":41444.88},{"date":"2026-05-26","open":58010,"high":59135,"low":57810,"close":58750,"volume":430565,"rsi_14":63.23,"sma_20":54726.75,"sma_60":47670.5,"sma_120":41693.12},{"date":"2026-05-27","open":59410,"high":60625,"low":59055,"close":59325,"volume":831112,"rsi_14":59.08,"sma_20":55231.5,"sma_60":47876.5,"sma_120":41940.33},{"date":"2026-05-28","open":59175,"high":59460,"low":56155,"close":58885,"volume":370541,"rsi_14":57.53,"sma_20":55643.25,"sma_60":48068.92,"sma_120":42182.08},{"date":"2026-05-29","open":59885,"high":60530,"low":58880,"close":60530,"volume":400879,"rsi_14":60.06,"sma_20":56135.5,"sma_60":48319.58,"sma_120":42437.38},{"date":"2026-06-01","open":60370,"high":63070,"low":60370,"close":62545,"volume":1186944,"rsi_14":59.92,"sma_20":56707.75,"sma_60":48709.17,"sma_120":42711.62},{"date":"2026-06-02","open":62445,"high":62700,"low":59195,"close":61250,"volume":346217,"rsi_14":60.06,"sma_20":57243.75,"sma_60":49001.67,"sma_120":42969.92},{"date":"2026-06-04","open":59885,"high":60545,"low":59220,"close":59870,"volume":321857,"rsi_14":53.0,"sma_20":57595.25,"sma_60":49252.83,"sma_120":43213.25},{"date":"2026-06-05","open":57745,"high":57895,"low":55290,"close":56745,"volume":339226,"rsi_14":45.18,"sma_20":57648.5,"sma_60":49496.25,"sma_120":43428.42},{"date":"2026-06-08","open":51000,"high":53775,"low":50885,"close":51850,"volume":316213,"rsi_14":42.64,"sma_20":57450.0,"sma_60":49629.75,"sma_120":43600.08},{"date":"2026-06-09","open":53835,"high":55700,"low":52135,"close":55700,"volume":255978,"rsi_14":50.75,"sma_20":57426.5,"sma_60":49832.83,"sma_120":43800.54},{"date":"2026-06-10","open":54255,"high":55445,"low":52060,"close":53855,"volume":183115,"rsi_14":51.59,"sma_20":57206.0,"sma_60":49999.5,"sma_120":43986.54},{"date":"2026-06-11","open":52240,"high":54075,"low":50900,"close":54075,"volume":140220,"rsi_14":53.39,"sma_20":57063.75,"sma_60":50180.0,"sma_120":44173.71},{"date":"2026-06-12","open":56590,"high":58185,"low":55735,"close":56525,"volume":326127,"rsi_14":49.18,"sma_20":56960.25,"sma_60":50400.08,"sma_120":44382.58},{"date":"2026-06-15","open":58590,"high":59640,"low":58305,"close":59555,"volume":224287,"rsi_14":53.96,"sma_20":56985.5,"sma_60":50661.42,"sma_120":44612.08},{"date":"2026-06-16","open":60750,"high":60820,"low":59300,"close":60570,"volume":294076,"rsi_14":53.28,"sma_20":57235.0,"sma_60":50914.92,"sma_120":44854.96},{"date":"2026-06-17","open":59925,"high":61245,"low":59535,"close":61245,"volume":262837,"rsi_14":53.44,"sma_20":57534.0,"sma_60":51193.67,"sma_120":45110.58},{"date":"2026-06-18","open":61200,"high":62285,"low":60775,"close":62285,"volume":358099,"rsi_14":55.97,"sma_20":58000.75,"sma_60":51495.75,"sma_120":45374.04},{"date":"2026-06-19","open":62925,"high":63710,"low":60000,"close":61690,"volume":820654,"rsi_14":52.11,"sma_20":58476.0,"sma_60":51832.75,"sma_120":45637.42},{"date":"2026-06-22","open":61400,"high":62610,"low":60560,"close":61850,"volume":277021,"rsi_14":48.64,"sma_20":58721.25,"sma_60":52152.5,"sma_120":45897.58},{"date":"2026-06-23","open":62005,"high":62005,"low":55370,"close":55755,"volume":494440,"rsi_14":40.95,"sma_20":58642.75,"sma_60":52347.17,"sma_120":46103.88},{"date":"2026-06-24","open":55860,"high":57595,"low":54170,"close":57470,"volume":630630,"rsi_14":46.09,"sma_20":58578.75,"sma_60":52588.67,"sma_120":46324.67},{"date":"2026-06-25","open":59110,"high":59720,"low":58355,"close":59180,"volume":212036,"rsi_14":54.16,"sma_20":58571.5,"sma_60":52864.17,"sma_120":46561.5},{"date":"2026-06-26","open":58305,"high":58610,"low":53660,"close":55875,"volume":621220,"rsi_14":57.26,"sma_20":58421.0,"sma_60":53111.0,"sma_120":46772.04},{"date":"2026-06-29","open":55550,"high":56800,"low":53955,"close":55770,"volume":261938,"rsi_14":50.15,"sma_20":58183.0,"sma_60":53388.42,"sma_120":46973.62},{"date":"2026-06-30","open":56050,"high":57630,"low":54770,"close":56620,"volume":174128,"rsi_14":56.02,"sma_20":57886.75,"sma_60":53619.42,"sma_120":47183.46},{"date":"2026-07-01","open":57205,"high":57885,"low":55000,"close":56415,"volume":366065,"rsi_14":55.1,"sma_20":57645.0,"sma_60":53871.75,"sma_120":47385.29},{"date":"2026-07-02","open":53755,"high":55430,"low":51935,"close":52510,"volume":666961,"rsi_14":41.77,"sma_20":57277.0,"sma_60":54045.83,"sma_120":47545.04},{"date":"2026-07-03","open":52530,"high":54805,"low":49940,"close":54805,"volume":756140,"rsi_14":39.97,"sma_20":57180.0,"sma_60":54255.92,"sma_120":47720.54},{"date":"2026-07-06","open":55175,"high":55900,"low":52410,"close":54425,"volume":564901,"rsi_14":36.66,"sma_20":57308.75,"sma_60":54454.25,"sma_120":47889.04},{"date":"2026-07-07","open":53185,"high":53210,"low":49580,"close":51165,"volume":406104,"rsi_14":30.33,"sma_20":57082.0,"sma_60":54560.92,"sma_120":48027.38},{"date":"2026-07-08","open":50060,"high":51970,"low":47775,"close":48275,"volume":892978,"rsi_14":24.5,"sma_20":56803.0,"sma_60":54628.67,"sma_120":48134.25},{"date":"2026-07-09","open":49595,"high":50005,"low":46640,"close":48535,"volume":487681,"rsi_14":25.76,"sma_20":56526.0,"sma_60":54694.42,"sma_120":48239.79},{"date":"2026-07-10","open":50065,"high":51080,"low":49165,"close":49855,"volume":227484,"rsi_14":28.8,"sma_20":56192.5,"sma_60":54784.0,"sma_120":48348.54},{"date":"2026-07-13","open":49570,"high":50115,"low":45000,"close":45220,"volume":635348,"rsi_14":30.37,"sma_20":55475.75,"sma_60":54782.17,"sma_120":48416.33},{"date":"2026-07-14","open":45030,"high":46150,"low":42620,"close":45280,"volume":927962,"rsi_14":25.79,"sma_20":54711.25,"sma_60":54767.42,"sma_120":48479.17},{"date":"2026-07-15","open":47820,"high":48900,"low":47340,"close":48305,"volume":349992,"rsi_14":29.48,"sma_20":54064.25,"sma_60":54787.67,"sma_120":48566.33},{"date":"2026-07-16","open":46055,"high":46230,"low":44500,"close":45380,"volume":496394,"rsi_14":29.91,"sma_20":53219.0,"sma_60":54764.5,"sma_120":48619.67},{"date":"2026-07-20","open":43560,"high":45150,"low":42780,"close":43250,"volume":685834,"rsi_14":27.75,"sma_20":52297.0,"sma_60":54701.0,"sma_120":48656.33},{"date":"2026-07-21","open":43050,"high":45195,"low":42315,"close":44670,"volume":326418,"rsi_14":29.19,"sma_20":51438.0,"sma_60":54648.92,"sma_120":48705.79},{"date":"2026-07-22","open":46520,"high":47530,"low":45200,"close":45205,"volume":108089,"rsi_14":30.7,"sma_20":50910.5,"sma_60":54595.25,"sma_120":48761.25},{"date":"2026-07-23","open":46415,"high":47600,"low":46100,"close":47600,"volume":61022,"rsi_14":41.08,"sma_20":50417.0,"sma_60":54574.17,"sma_120":48834.67},{"date":"2026-07-24","open":47080,"high":47080,"low":44320,"close":44845,"volume":182767,"rsi_14":32.21,"sma_20":49700.25,"sma_60":54501.08,"sma_120":48882.88},{"date":"2026-07-27","open":45395,"high":45395,"low":43490,"close":45030,"volume":304125,"rsi_14":33.1,"sma_20":49158.0,"sma_60":54407.42,"sma_120":48929.38},{"date":"2026-07-28","open":42175,"high":42490,"low":39690,"close":39920,"volume":221835,"rsi_14":31.03,"sma_20":48365.5,"sma_60":54228.0,"sma_120":48925.12},{"date":"2026-07-29","open":40395,"high":41225,"low":34715,"close":37515,"volume":898840,"rsi_14":31.55,"sma_20":47410.25,"sma_60":54001.58,"sma_120":48894.92},{"date":"2026-07-30","open":37515,"high":39595,"low":36530,"close":37190,"volume":1238851,"rsi_14":30.59,"sma_20":46449.0,"sma_60":53779.25,"sma_120":48866.0},{"date":"2026-07-31","open":42765,"high":43990,"low":40675,"close":43600,"volume":203625,"rsi_14":40.89,"sma_20":46003.5,"sma_60":53625.25,"sma_120":48908.25},{"date":"2026-08-03","open":42545,"high":42630,"low":41500,"close":41970,"volume":114782,"rsi_14":44.81,"sma_20":45361.75,"sma_60":53396.75,"sma_120":48918.17},{"date":"2026-08-04","open":42700,"high":42900,"low":40895,"close":42805,"volume":195399,"rsi_14":46.14,"sma_20":44780.75,"sma_60":53179.83,"sma_120":48929.96},{"date":"2026-08-05","open":44720,"high":45280,"low":44425,"close":45095,"volume":71550,"rsi_14":44.88,"sma_20":44477.25,"sma_60":52995.25,"sma_120":48975.29},{"date":"2026-08-06","open":44135,"high":44770,"low":42435,"close":42790,"volume":84841,"rsi_14":45.79,"sma_20":44203.0,"sma_60":52737.33,"sma_120":49010.04},{"date":"2026-08-07","open":43495,"high":43785,"low":42070,"close":43005,"volume":190997,"rsi_14":49.57,"sma_20":43926.5,"sma_60":52505.42,"sma_120":49033.17},{"date":"2026-08-10","open":43450,"high":44030,"low":42900,"close":43540,"volume":32887,"rsi_14":47.98,"sma_20":43610.75,"sma_60":52254.5,"sma_120":49064.21},{"date":"2026-08-11","open":43185,"high":43815,"low":42565,"close":43585,"volume":54153,"rsi_14":47.05,"sma_20":43529.0,"sma_60":51996.75,"sma_120":49090.29},{"date":"2026-08-12","open":44045,"high":45650,"low":43785,"close":45300,"volume":40964,"rsi_14":45.7,"sma_20":43530.0,"sma_60":51825.42,"sma_120":49125.88},{"date":"2026-08-13","open":46435,"high":47415,"low":46435,"close":46530,"volume":54179,"rsi_14":53.34,"sma_20":43441.25,"sma_60":51679.83,"sma_120":49173.71},{"date":"2026-08-14","open":47915,"high":48190,"low":46870,"close":47880,"volume":46937,"rsi_14":55.4,"sma_20":43566.25,"sma_60":51595.33,"sma_120":49222.33},{"date":"2026-08-18","open":48795,"high":49140,"low":46100,"close":46865,"volume":96489,"rsi_14":65.57,"sma_20":43747.0,"sma_60":51506.67,"sma_120":49254.58},{"date":"2026-08-19","open":44530,"high":45245,"low":43625,"close":44295,"volume":55223,"rsi_14":65.09,"sma_20":43728.25,"sma_60":51295.83,"sma_120":49261.75},{"date":"2026-08-20","open":45565,"high":46760,"low":44770,"close":46550,"volume":75477,"rsi_14":69.18,"sma_20":43795.5,"sma_60":51116.25,"sma_120":49280.79},{"date":"2026-08-21","open":45610,"high":46205,"low":45330,"close":46205,"volume":53021,"rsi_14":57.1,"sma_20":43725.75,"sma_60":50907.17,"sma_120":49288.83},{"date":"2026-08-24","open":45710,"high":45735,"low":44455,"close":44910,"volume":76342,"rsi_14":58.17,"sma_20":43729.0,"sma_60":50666.92,"sma_120":49271.71},{"date":"2026-08-25","open":43645,"high":45450,"low":42745,"close":45450,"volume":55051,"rsi_14":57.47,"sma_20":43750.0,"sma_60":50443.0,"sma_120":49255.96},{"date":"2026-08-26","open":45365,"high":46225,"low":44960,"close":45580,"volume":35921,"rsi_14":51.56,"sma_20":44033.0,"sma_60":50193.83,"sma_120":49256.71},{"date":"2026-08-27","open":46725,"high":46830,"low":45770,"close":46510,"volume":44215,"rsi_14":63.13,"sma_20":44482.75,"sma_60":49926.58,"sma_120":49317.88},{"date":"2026-08-28","open":46020,"high":46520,"low":45720,"close":46030,"volume":21989,"rsi_14":60.48,"sma_20":44924.75,"sma_60":49672.92,"sma_120":49337.29},{"date":"2026-08-31","open":44800,"high":45845,"low":43960,"close":45845,"volume":170969,"rsi_14":58.18,"sma_20":45037.0,"sma_60":49439.17,"sma_120":49346.0},{"date":"2026-09-01","open":45485,"high":45620,"low":44925,"close":45620,"volume":89833,"rsi_14":57.13,"sma_20":45219.5,"sma_60":49253.75,"sma_120":49375.0},{"date":"2026-09-02","open":44115,"high":44485,"low":43360,"close":43360,"volume":30638,"rsi_14":43.45,"sma_20":45247.25,"sma_60":49112.25,"sma_120":49371.0},{"date":"2026-09-03","open":43985,"high":44205,"low":42555,"close":43505,"volume":94838,"rsi_14":38.98,"sma_20":45167.75,"sma_60":48909.0,"sma_120":49370.92},{"date":"2026-09-04","open":44005,"high":44690,"low":43925,"close":44415,"volume":94601,"rsi_14":36.96,"sma_20":45249.0,"sma_60":48751.67,"sma_120":49375.58},{"date":"2026-09-07","open":45570,"high":46325,"low":45425,"close":46300,"volume":40229,"rsi_14":48.0,"sma_20":45413.75,"sma_60":48622.08,"sma_120":49401.04},{"date":"2026-09-08","open":46650,"high":47100,"low":45740,"close":45790,"volume":41246,"rsi_14":56.18,"sma_20":45526.25,"sma_60":48443.17,"sma_120":49421.62},{"date":"2026-09-09","open":45865,"high":46880,"low":45860,"close":46495,"volume":22303,"rsi_14":49.74,"sma_20":45671.75,"sma_60":48225.5,"sma_120":49443.46},{"date":"2026-09-10","open":46295,"high":46660,"low":45390,"close":46660,"volume":41708,"rsi_14":52.19,"sma_20":45739.75,"sma_60":47993.67,"sma_120":49454.29},{"date":"2026-09-11","open":44915,"high":45835,"low":44825,"close":45760,"volume":22071,"rsi_14":54.26,"sma_20":45701.25,"sma_60":47735.58,"sma_120":49464.62},{"date":"2026-09-14","open":44400,"high":44945,"low":43985,"close":44385,"volume":22018,"rsi_14":45.07,"sma_20":45526.5,"sma_60":47437.25,"sma_120":49466.5},{"date":"2026-09-15","open":44095,"high":44265,"low":43425,"close":43800,"volume":28314,"rsi_14":42.1,"sma_20":45373.25,"sma_60":47139.08,"sma_120":49485.92},{"date":"2026-09-16","open":43720,"high":44080,"low":43460,"close":43970,"volume":24235,"rsi_14":37.9,"sma_20":45357.0,"sma_60":46841.08,"sma_120":49496.79},{"date":"2026-09-17","open":44335,"high":44735,"low":44055,"close":44300,"volume":24189,"rsi_14":41.64,"sma_20":45244.5,"sma_60":46650.17,"sma_120":49498.67},{"date":"2026-09-18","open":45415,"high":45415,"low":44920,"close":45120,"volume":25791,"rsi_14":46.7,"sma_20":45190.25,"sma_60":46444.33,"sma_120":49516.5},{"date":"2026-09-21","open":45595,"high":45880,"low":45495,"close":45860,"volume":100402,"rsi_14":51.04,"sma_20":45237.75,"sma_60":46222.33,"sma_120":49543.25},{"date":"2026-09-22","open":46635,"high":46935,"low":45775,"close":46035,"volume":49682,"rsi_14":64.21,"sma_20":45267.0,"sma_60":46058.33,"sma_120":49584.67},{"date":"2026-09-23","open":46865,"high":46865,"low":45500,"close":45825,"volume":51602,"rsi_14":62.24,"sma_20":45279.25,"sma_60":45892.58,"sma_120":49640.5},{"date":"2026-09-28","open":46035,"high":46095,"low":45015,"close":45200,"volume":33893,"rsi_14":54.27,"sma_20":45213.75,"sma_60":45702.25,"sma_120":49660.83},{"date":"2026-09-29","open":44920,"high":45170,"low":44410,"close":44765,"volume":24203,"rsi_14":40.09,"sma_20":45150.5,"sma_60":45508.08,"sma_120":49689.92},{"date":"2026-09-30","open":45230,"high":45600,"low":44605,"close":44840,"volume":19325,"rsi_14":43.5,"sma_20":45100.25,"sma_60":45380.25,"sma_120":49713.04},{"date":"2026-10-01","open":44760,"high":45600,"low":44330,"close":45600,"volume":18791,"rsi_14":43.92,"sma_20":45099.25,"sma_60":45226.83,"sma_120":49741.38},{"date":"2026-10-02","open":45555,"high":45880,"low":45265,"close":45745,"volume":33755,"rsi_14":43.77,"sma_20":45218.5,"sma_60":45082.17,"sma_120":49768.21},{"date":"2026-10-06","open":46210,"high":46300,"low":45340,"close":45810,"volume":39924,"rsi_14":50.38,"sma_20":45333.75,"sma_60":44992.92,"sma_120":49776.92},{"date":"2026-10-07","open":45315,"high":45550,"low":43880,"close":43880,"volume":14108,"rsi_14":46.43,"sma_20":45307.0,"sma_60":44919.67,"sma_120":49774.17},{"date":"2026-10-08","open":43925,"high":44015,"low":42695,"close":42695,"volume":28525,"rsi_14":42.79,"sma_20":45126.75,"sma_60":44822.33,"sma_120":49758.38},{"date":"2026-10-12","open":42460,"high":42525,"low":40915,"close":41255,"volume":25791,"rsi_14":34.81,"sma_20":44900.0,"sma_60":44679.0,"sma_120":49731.5},{"date":"2026-10-13","open":39735,"high":39895,"low":37930,"close":39095,"volume":55134,"rsi_14":25.82,"sma_20":44530.0,"sma_60":44576.92,"sma_120":49679.54},{"date":"2026-10-14","open":39100,"high":40030,"low":38525,"close":38860,"volume":22294,"rsi_14":19.25,"sma_20":44140.0,"sma_60":44469.92,"sma_120":49618.67},{"date":"2026-10-15","open":36670,"high":37245,"low":35010,"close":35845,"volume":103785,"rsi_14":9.8,"sma_20":43644.25,"sma_60":44262.25,"sma_120":49524.96},{"date":"2026-10-16","open":36245,"high":37640,"low":36065,"close":36865,"volume":40339,"rsi_14":15.53,"sma_20":43268.25,"sma_60":44120.33,"sma_120":49442.42},{"date":"2026-10-19","open":35605,"high":37410,"low":35410,"close":37395,"volume":45476,"rsi_14":19.05,"sma_20":42948.0,"sma_60":44022.75,"sma_120":49361.88},{"date":"2026-10-20","open":37210,"high":37210,"low":35465,"close":35935,"volume":50836,"rsi_14":17.95,"sma_20":42546.25,"sma_60":43877.17,"sma_120":49263.04},{"date":"2026-10-21","open":36425,"high":37305,"low":36250,"close":36935,"volume":21825,"rsi_14":23.93,"sma_20":42178.0,"sma_60":43739.33,"sma_120":49167.29},{"date":"2026-10-22","open":36545,"high":37100,"low":35450,"close":35650,"volume":18477,"rsi_14":21.69,"sma_20":41704.5,"sma_60":43540.17,"sma_120":49057.17},{"date":"2026-10-23","open":33957,"high":35490,"low":33250,"close":35490,"volume":33136,"rsi_14":17.66,"sma_20":41186.0,"sma_60":43384.25,"sma_120":48942.67}],"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":"SOL 코리아메가테크액티브","phase":"above-fold","symbol_resolved":true}