{"status":"ok","report":{"price_analysis":{"current":23335.0,"change_1d":-2.3,"change_7d":-10.0,"change_30d":-16.7,"high_30d":29030.0,"low_30d":23000.0,"position_in_range":6.0,"support":23603.0,"resistance":28427.0},"summary":"KODEX 친환경조선해운액티브(445150)은(는) FnGuide K-친환경선박 지수를 추종하는 ETF입니다, 순자산 575억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 25.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1005.05)가 시그널선(-737.06)을 하회합니다(데드크로스). 현재가가 SMA20(26163)과 SMA60(27527) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 23605~28721 (현재 위치 -5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 26","rsi_14":25.740740740740748,"macd":-1005.0459883945841,"macd_signal":-737.0639967296765,"sma_20":26163.0,"sma_60":27526.716666666667,"bb_upper":28721.433895960574,"bb_lower":23604.566104039426,"atr_14":912.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 182.00, 기관 순매수 1.36만. 30일 누적: 외국인 271.00, 기관 5.18만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":182.0,"institutional_flow":13556.0,"data":[{"date":"2026-10-23","foreign_net":-160.0,"institution_net":3083.0,"retail_net":-2923.0},{"date":"2026-10-22","foreign_net":34.0,"institution_net":858.0,"retail_net":-892.0},{"date":"2026-10-21","foreign_net":-197.0,"institution_net":5262.0,"retail_net":-5065.0},{"date":"2026-10-20","foreign_net":51.0,"institution_net":2317.0,"retail_net":-2368.0},{"date":"2026-10-19","foreign_net":454.0,"institution_net":2036.0,"retail_net":-2490.0},{"date":"2026-10-16","foreign_net":467.0,"institution_net":4571.0,"retail_net":-5038.0},{"date":"2026-10-15","foreign_net":-75.0,"institution_net":4151.0,"retail_net":-4076.0},{"date":"2026-10-14","foreign_net":-227.0,"institution_net":-1061.0,"retail_net":1288.0},{"date":"2026-10-13","foreign_net":335.0,"institution_net":8519.0,"retail_net":-8854.0},{"date":"2026-10-12","foreign_net":-15.0,"institution_net":2606.0,"retail_net":-2591.0},{"date":"2026-10-08","foreign_net":232.0,"institution_net":1115.0,"retail_net":-1347.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":1297.0,"retail_net":-1297.0},{"date":"2026-10-06","foreign_net":-330.0,"institution_net":80.0,"retail_net":250.0},{"date":"2026-10-02","foreign_net":-31.0,"institution_net":1790.0,"retail_net":-1759.0},{"date":"2026-10-01","foreign_net":58.0,"institution_net":1370.0,"retail_net":-1428.0},{"date":"2026-09-30","foreign_net":258.0,"institution_net":-45.0,"retail_net":-213.0},{"date":"2026-09-29","foreign_net":-105.0,"institution_net":1412.0,"retail_net":-1307.0},{"date":"2026-09-28","foreign_net":51.0,"institution_net":295.0,"retail_net":-346.0},{"date":"2026-09-23","foreign_net":-127.0,"institution_net":-156.0,"retail_net":283.0},{"date":"2026-09-22","foreign_net":-82.0,"institution_net":1450.0,"retail_net":-1368.0},{"date":"2026-09-21","foreign_net":-207.0,"institution_net":1508.0,"retail_net":-1301.0},{"date":"2026-09-18","foreign_net":44.0,"institution_net":491.0,"retail_net":-535.0},{"date":"2026-09-17","foreign_net":366.0,"institution_net":1690.0,"retail_net":-2056.0},{"date":"2026-09-16","foreign_net":-199.0,"institution_net":1894.0,"retail_net":-1695.0},{"date":"2026-09-15","foreign_net":-224.0,"institution_net":410.0,"retail_net":-186.0},{"date":"2026-09-14","foreign_net":290.0,"institution_net":-381.0,"retail_net":91.0},{"date":"2026-09-11","foreign_net":78.0,"institution_net":-666.0,"retail_net":588.0},{"date":"2026-09-10","foreign_net":-386.0,"institution_net":-417.0,"retail_net":803.0},{"date":"2026-09-09","foreign_net":336.0,"institution_net":2825.0,"retail_net":-3161.0},{"date":"2026-09-08","foreign_net":-418.0,"institution_net":3534.0,"retail_net":-3116.0}],"periods":{"d1":{"foreign_net":-160.0,"institution_net":3083.0,"retail_net":-2923.0},"d3":{"foreign_net":-323.0,"institution_net":9203.0,"retail_net":-8880.0},"d7":{"foreign_net":574.0,"institution_net":22278.0,"retail_net":-22852.0},"d14":{"foreign_net":538.0,"institution_net":36624.0,"retail_net":-37162.0},"d30":{"foreign_net":271.0,"institution_net":51838.0,"retail_net":-52109.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":28,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":25.7,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.7,"unit":"%","percentile":28,"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 26 (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 26 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.5515,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.55,"summary":"배당수익률 0.55%","metrics":[{"name":"배당수익률","value":0.55,"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":"2026-10-24T01:38:36.275381+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"FnGuide K-친환경선박 지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.5,"aum":57500000000.0,"aum_display":"575억","dividend_yield":null,"tracking_error":7.45,"holdings":[{"ticker":"329180","name":"HD현대중공업","weight":9.66},{"ticker":"042660","name":"한화오션","weight":9.25},{"ticker":"010140","name":"삼성중공업","weight":8.56},{"ticker":"009540","name":"HD한국조선해양","weight":7.7},{"ticker":"033500","name":"동성화인텍","weight":7.14},{"ticker":"071970","name":"HD현대마린엔진","weight":6.31},{"ticker":"439260","name":"대한조선","weight":6.2},{"ticker":"017960","name":"한국카본","weight":5.98},{"ticker":"082740","name":"한화엔진","weight":5.9},{"ticker":"443060","name":"HD현대마린솔루션","weight":5.58}],"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":23335.0,"change_pct":-2.26,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-11-15","close":9986.7256},{"date":"2022-11-16","close":10220.9043},{"date":"2022-11-17","close":10064.7852},{"date":"2022-11-18","close":10064.7852},{"date":"2022-11-21","close":9942.8164},{"date":"2022-11-22","close":10015.998},{"date":"2022-11-23","close":10152.6025},{"date":"2022-11-24","close":10118.4512},{"date":"2022-11-25","close":10118.4512},{"date":"2022-11-28","close":9855.0},{"date":"2022-11-29","close":9923.3027},{"date":"2022-11-30","close":9986.7256},{"date":"2022-12-01","close":9996.4824},{"date":"2022-12-02","close":9737.9111},{"date":"2022-12-05","close":9767.1836},{"date":"2022-12-06","close":9742.79},{"date":"2022-12-07","close":9723.2754},{"date":"2022-12-08","close":9654.9736},{"date":"2022-12-09","close":9723.2754},{"date":"2022-12-12","close":9664.7305},{"date":"2022-12-13","close":9825.7275},{"date":"2022-12-14","close":9874.5146},{"date":"2022-12-15","close":9781.8193},{"date":"2022-12-16","close":9864.7588},{"date":"2022-12-19","close":9762.3057},{"date":"2022-12-20","close":9601.3086},{"date":"2022-12-21","close":9654.9736},{"date":"2022-12-22","close":9820.8486},{"date":"2022-12-23","close":9659.8506},{"date":"2022-12-26","close":9620.8223},{"date":"2022-12-27","close":9708.6387},{"date":"2022-12-28","close":9728.1533},{"date":"2022-12-29","close":9528.127},{"date":"2023-01-02","close":9386.6436},{"date":"2023-01-03","close":9220.7686},{"date":"2023-01-04","close":9186.6172},{"date":"2023-01-05","close":9020.7402},{"date":"2023-01-06","close":9069.5293},{"date":"2023-01-09","close":9230.5254},{"date":"2023-01-10","close":9254.9199},{"date":"2023-01-11","close":9352.4932},{"date":"2023-01-12","close":9459.8252},{"date":"2023-01-13","close":9591.5508},{"date":"2023-01-16","close":9557.3984},{"date":"2023-01-17","close":9601.3086},{"date":"2023-01-18","close":9552.5195},{"date":"2023-01-19","close":9537.8848},{"date":"2023-01-20","close":9562.2773},{"date":"2023-01-25","close":9601.3086},{"date":"2023-01-26","close":9733.0322},{"date":"2023-01-27","close":10001.3613},{"date":"2023-01-30","close":9903.7871},{"date":"2023-01-31","close":10074.543},{"date":"2023-02-01","close":10206.2666},{"date":"2023-02-02","close":10181.875},{"date":"2023-02-03","close":10211.1455},{"date":"2023-02-06","close":10152.6025},{"date":"2023-02-07","close":9952.5742},{"date":"2023-02-08","close":9884.2734},{"date":"2023-02-09","close":9908.667},{"date":"2023-02-10","close":10064.7852},{"date":"2023-02-13","close":10357.5078},{"date":"2023-02-14","close":10406.2949},{"date":"2023-02-15","close":10235.54},{"date":"2023-02-16","close":10201.3887},{"date":"2023-02-17","close":10176.9961},{"date":"2023-02-20","close":10103.8154},{"date":"2023-02-21","close":10313.5996},{"date":"2023-02-22","close":10347.751},{"date":"2023-02-23","close":10333.1143},{"date":"2023-02-24","close":10225.7832},{"date":"2023-02-27","close":10103.8154},{"date":"2023-02-28","close":10020.876},{"date":"2023-03-02","close":10108.6943},{"date":"2023-03-03","close":10001.3613},{"date":"2023-03-06","close":9952.5742},{"date":"2023-03-07","close":9840.3652},{"date":"2023-03-08","close":9591.5508},{"date":"2023-03-09","close":9576.915},{"date":"2023-03-10","close":9435.4307},{"date":"2023-03-13","close":9459.8252},{"date":"2023-03-14","close":9201.252},{"date":"2023-03-15","close":9332.9795},{"date":"2023-03-16","close":9167.1016},{"date":"2023-03-17","close":9235.4033},{"date":"2023-03-20","close":9230.5254},{"date":"2023-03-21","close":9445.1885},{"date":"2023-03-22","close":9401.2803},{"date":"2023-03-23","close":9274.4336},{"date":"2023-03-24","close":9284.1924},{"date":"2023-03-27","close":9220.7686},{"date":"2023-03-28","close":9591.5508},{"date":"2023-03-29","close":9518.3701},{"date":"2023-03-30","close":9547.6426},{"date":"2023-03-31","close":9708.6387},{"date":"2023-04-03","close":9776.9404},{"date":"2023-04-04","close":9918.4248},{"date":"2023-04-05","close":9708.6387},{"date":"2023-04-06","close":9615.9443},{"date":"2023-04-07","close":9552.5195},{"date":"2023-04-10","close":9518.3701},{"date":"2023-04-11","close":9645.2158},{"date":"2023-04-12","close":9791.5771},{"date":"2023-04-13","close":9850.1221},{"date":"2023-04-14","close":10050.1475},{"date":"2023-04-17","close":10216.0244},{"date":"2023-04-18","close":10211.1455},{"date":"2023-04-19","close":10459.9619},{"date":"2023-04-20","close":10396.5391},{"date":"2023-04-21","close":10269.6914},{"date":"2023-04-24","close":10225.7832},{"date":"2023-04-25","close":10211.1455},{"date":"2023-04-26","close":9986.7256},{"date":"2023-04-27","close":9913.0049},{"date":"2023-04-28","close":9981.8115},{"date":"2023-05-02","close":9878.6016},{"date":"2023-05-03","close":9765.5625},{"date":"2023-05-04","close":9691.8418},{"date":"2023-05-08","close":9799.9658},{"date":"2023-05-09","close":10030.958},{"date":"2023-05-10","close":9913.0049},{"date":"2023-05-11","close":9976.8975},{"date":"2023-05-12","close":9780.3076},{"date":"2023-05-15","close":9809.7949},{"date":"2023-05-16","close":9711.502},{"date":"2023-05-17","close":9677.0977},{"date":"2023-05-18","close":9796.0},{"date":"2023-05-19","close":9829.4541},{"date":"2023-05-22","close":10291.4385},{"date":"2023-05-23","close":10306.1826},{"date":"2023-05-24","close":10527.0},{"date":"2023-05-25","close":10320.9268},{"date":"2023-05-26","close":10134.167},{"date":"2023-05-30","close":10242.292},{"date":"2023-05-31","close":10104.6797},{"date":"2023-06-01","close":10070.2754},{"date":"2023-06-02","close":10178.4004},{"date":"2023-06-05","close":10630.5547},{"date":"2023-06-07","close":10782.9111},{"date":"2023-06-08","close":10807.4863},{"date":"2023-06-09","close":10719.0195},{"date":"2023-06-12","close":10802.5713},{"date":"2023-06-13","close":10674.7881},{"date":"2023-06-14","close":10758.3379},{"date":"2023-06-15","close":10910.6943},{"date":"2023-06-16","close":11279.2988},{"date":"2023-06-19","close":11269.4697},{"date":"2023-06-20","close":11588.9268},{"date":"2023-06-21","close":11426.7412},{"date":"2023-06-22","close":11441.4854},{"date":"2023-06-23","close":11210.4922},{"date":"2023-06-26","close":11239.9824},{"date":"2023-06-27","close":11397.2529},{"date":"2023-06-28","close":11220.3223},{"date":"2023-06-29","close":11107.2842},{"date":"2023-06-30","close":11264.5547},{"date":"2023-07-03","close":11255.0},{"date":"2023-07-04","close":11511.0},{"date":"2023-07-05","close":11560.0},{"date":"2023-07-06","close":11520.0},{"date":"2023-07-07","close":11588.9268},{"date":"2023-07-10","close":11638.0742},{"date":"2023-07-11","close":11874.0},{"date":"2023-07-12","close":12336.0},{"date":"2023-07-13","close":12513.0},{"date":"2023-07-14","close":12576.7871},{"date":"2023-07-17","close":12507.9814},{"date":"2023-07-18","close":12297.0},{"date":"2023-07-19","close":12414.6016},{"date":"2023-07-20","close":12394.9424},{"date":"2023-07-21","close":12286.8174},{"date":"2023-07-24","close":12173.7793},{"date":"2023-07-25","close":12204.0},{"date":"2023-07-26","close":11928.0439},{"date":"2023-07-27","close":11614.0},{"date":"2023-07-28","close":12178.6943},{"date":"2023-07-31","close":12356.0},{"date":"2023-08-01","close":12563.0},{"date":"2023-08-02","close":12302.0},{"date":"2023-08-03","close":12124.6328},{"date":"2023-08-04","close":12311.3926},{"date":"2023-08-07","close":12119.7178},{"date":"2023-08-08","close":12276.9883},{"date":"2023-08-09","close":12227.8418},{"date":"2023-08-10","close":12213.0967},{"date":"2023-08-11","close":12139.377},{"date":"2023-08-14","close":11751.1133},{"date":"2023-08-16","close":11446.3994},{"date":"2023-08-17","close":11416.9102},{"date":"2023-08-18","close":11244.8955},{"date":"2023-08-21","close":11156.4297},{"date":"2023-08-22","close":11136.7715},{"date":"2023-08-23","close":11117.1143},{"date":"2023-08-24","close":11053.2227},{"date":"2023-08-25","close":10979.501},{"date":"2023-08-28","close":11534.8643},{"date":"2023-08-29","close":11775.6865},{"date":"2023-08-30","close":11682.3076},{"date":"2023-08-31","close":11736.3682},{"date":"2023-09-01","close":11377.5938},{"date":"2023-09-04","close":11520.1201},{"date":"2023-09-05","close":11367.7646},{"date":"2023-09-06","close":11254.7256},{"date":"2023-09-07","close":11190.833},{"date":"2023-09-08","close":11235.0674},{"date":"2023-09-11","close":11456.2285},{"date":"2023-09-12","close":11269.4697},{"date":"2023-09-13","close":11166.2607},{"date":"2023-09-14","close":11136.7715},{"date":"2023-09-15","close":11505.377},{"date":"2023-09-18","close":11416.9102},{"date":"2023-09-19","close":11357.9355},{"date":"2023-09-20","close":11407.0811},{"date":"2023-09-21","close":11195.748},{"date":"2023-09-22","close":11028.6475},{"date":"2023-09-25","close":10905.7793},{"date":"2023-09-26","close":10699.3613},{"date":"2023-09-27","close":10807.4863},{"date":"2023-10-04","close":10345.501},{"date":"2023-10-05","close":10178.4004},{"date":"2023-10-06","close":10158.7422},{"date":"2023-10-10","close":10124.3379},{"date":"2023-10-11","close":10355.3301},{"date":"2023-10-12","close":10266.8662},{"date":"2023-10-13","close":10021.1279},{"date":"2023-10-16","close":10080.1055},{"date":"2023-10-17","close":10109.5938},{"date":"2023-10-18","close":10124.3379},{"date":"2023-10-19","close":9878.6016},{"date":"2023-10-20","close":9662.3545},{"date":"2023-10-23","close":9529.6562},{"date":"2023-10-24","close":9652.5254},{"date":"2023-10-25","close":9986.7266},{"date":"2023-10-26","close":9677.0977},{"date":"2023-10-27","close":9637.7803},{"date":"2023-10-30","close":9662.3545},{"date":"2023-10-31","close":9387.1289},{"date":"2023-11-01","close":9431.3623},{"date":"2023-11-02","close":9632.8652},{"date":"2023-11-03","close":9839.2842},{"date":"2023-11-06","close":10257.0361},{"date":"2023-11-07","close":10124.3379},{"date":"2023-11-08","close":9917.9199},{"date":"2023-11-09","close":9829.4541},{"date":"2023-11-10","close":9795.0508},{"date":"2023-11-13","close":9554.2295},{"date":"2023-11-14","close":9573.8877},{"date":"2023-11-15","close":9917.9199},{"date":"2023-11-16","close":9893.3457},{"date":"2023-11-17","close":9809.7949},{"date":"2023-11-20","close":10163.6562},{"date":"2023-11-21","close":10227.5479},{"date":"2023-11-22","close":10483.1143},{"date":"2023-11-23","close":10360.2451},{"date":"2023-11-24","close":10178.4004},{"date":"2023-11-27","close":10291.4385},{"date":"2023-11-28","close":10605.9814},{"date":"2023-11-29","close":10591.2373},{"date":"2023-11-30","close":10753.4238},{"date":"2023-12-01","close":10910.6943},{"date":"2023-12-04","close":11004.0742},{"date":"2023-12-05","close":10832.0586},{"date":"2023-12-06","close":10714.1045},{"date":"2023-12-07","close":10586.3223},{"date":"2023-12-08","close":10517.5166},{"date":"2023-12-11","close":10537.1768},{"date":"2023-12-12","close":10714.1045},{"date":"2023-12-13","close":10601.0664},{"date":"2023-12-14","close":10723.9355},{"date":"2023-12-15","close":10817.3145},{"date":"2023-12-18","close":10733.7646},{"date":"2023-12-19","close":10586.3223},{"date":"2023-12-20","close":10773.082},{"date":"2023-12-21","close":10478.1992},{"date":"2023-12-22","close":10547.0049},{"date":"2023-12-26","close":10483.1143},{"date":"2023-12-27","close":10664.958},{"date":"2023-12-28","close":10930.3535},{"date":"2024-01-02","close":10979.501},{"date":"2024-01-03","close":10664.958},{"date":"2024-01-04","close":10827.1445},{"date":"2024-01-05","close":10660.0439},{"date":"2024-01-08","close":10714.1045},{"date":"2024-01-09","close":10566.6631},{"date":"2024-01-10","close":10527.3457},{"date":"2024-01-11","close":10478.1992},{"date":"2024-01-12","close":10615.8105},{"date":"2024-01-15","close":10773.082},{"date":"2024-01-16","close":10507.6875},{"date":"2024-01-17","close":10468.3691},{"date":"2024-01-18","close":10483.0},{"date":"2024-01-19","close":10586.3223},{"date":"2024-01-22","close":10561.748},{"date":"2024-01-23","close":10581.4072},{"date":"2024-01-24","close":10448.71},{"date":"2024-01-25","close":10478.1992},{"date":"2024-01-26","close":10468.3691},{"date":"2024-01-29","close":10370.0752},{"date":"2024-01-30","close":10114.5088},{"date":"2024-01-31","close":10163.6562},{"date":"2024-02-01","close":10104.6797},{"date":"2024-02-02","close":10276.6934},{"date":"2024-02-05","close":10266.8662},{"date":"2024-02-06","close":10212.8037},{"date":"2024-02-07","close":10379.9033},{"date":"2024-02-08","close":10374.9893},{"date":"2024-02-13","close":10242.292},{"date":"2024-02-14","close":10139.082},{"date":"2024-02-15","close":10050.6172},{"date":"2024-02-16","close":10173.4854},{"date":"2024-02-19","close":10252.1221},{"date":"2024-02-20","close":10183.3154},{"date":"2024-02-21","close":10168.5703},{"date":"2024-02-22","close":10148.9121},{"date":"2024-02-23","close":10124.3379},{"date":"2024-02-26","close":10065.3604},{"date":"2024-02-27","close":10016.2129},{"date":"2024-02-28","close":10335.6709},{"date":"2024-02-29","close":10360.2451},{"date":"2024-03-04","close":10212.8037},{"date":"2024-03-05","close":10148.9121},{"date":"2024-03-06","close":10104.6797},{"date":"2024-03-07","close":10075.1904},{"date":"2024-03-08","close":10016.2129},{"date":"2024-03-11","close":10168.5703},{"date":"2024-03-12","close":10060.4463},{"date":"2024-03-13","close":9937.5791},{"date":"2024-03-14","close":10512.6016},{"date":"2024-03-15","close":10458.5391},{"date":"2024-03-18","close":10576.4922},{"date":"2024-03-19","close":10483.1143},{"date":"2024-03-20","close":10630.5547},{"date":"2024-03-21","close":10694.4473},{"date":"2024-03-22","close":10660.0439},{"date":"2024-03-25","close":10547.0049},{"date":"2024-03-26","close":10547.0049},{"date":"2024-03-27","close":10419.2227},{"date":"2024-03-28","close":10384.8184},{"date":"2024-03-29","close":10365.1602},{"date":"2024-04-01","close":10414.3076},{"date":"2024-04-02","close":10448.71},{"date":"2024-04-03","close":10478.1992},{"date":"2024-04-04","close":10424.1367},{"date":"2024-04-05","close":10394.6475},{"date":"2024-04-08","close":10271.7793},{"date":"2024-04-09","close":10276.6934},{"date":"2024-04-11","close":10139.082},{"date":"2024-04-12","close":10188.2295},{"date":"2024-04-15","close":10404.4775},{"date":"2024-04-16","close":10104.6797},{"date":"2024-04-17","close":10089.9346},{"date":"2024-04-18","close":10542.0908},{"date":"2024-04-19","close":10660.0439},{"date":"2024-04-22","close":10738.6797},{"date":"2024-04-23","close":10920.5234},{"date":"2024-04-24","close":11087.625},{"date":"2024-04-25","close":10999.1602},{"date":"2024-04-26","close":11146.6006},{"date":"2024-04-29","close":11294.6963},{"date":"2024-04-30","close":11156.4756},{"date":"2024-05-02","close":10973.8242},{"date":"2024-05-03","close":10860.2852},{"date":"2024-05-07","close":11136.7285},{"date":"2024-05-08","close":11250.2676},{"date":"2024-05-09","close":11265.0771},{"date":"2024-05-10","close":11457.5996},{"date":"2024-05-13","close":11694.5527},{"date":"2024-05-14","close":11669.8701},{"date":"2024-05-16","close":11571.1396},{"date":"2024-05-17","close":11299.6328},{"date":"2024-05-20","close":11265.0771},{"date":"2024-05-21","close":11260.1406},{"date":"2024-05-22","close":10988.6338},{"date":"2024-05-23","close":11072.5547},{"date":"2024-05-24","close":11260.1406},{"date":"2024-05-27","close":11250.2676},{"date":"2024-05-28","close":11220.6494},{"date":"2024-05-29","close":11146.6016},{"date":"2024-05-30","close":11028.126},{"date":"2024-05-31","close":11181.1572},{"date":"2024-06-03","close":11403.2988},{"date":"2024-06-04","close":11146.6016},{"date":"2024-06-05","close":11028.126},{"date":"2024-06-07","close":11200.9023},{"date":"2024-06-10","close":11195.9658},{"date":"2024-06-11","close":11116.9834},{"date":"2024-06-12","close":11220.6494},{"date":"2024-06-13","close":11200.9023},{"date":"2024-06-14","close":11502.0293},{"date":"2024-06-17","close":11427.9824},{"date":"2024-06-18","close":11378.6172},{"date":"2024-06-19","close":11674.8066},{"date":"2024-06-20","close":11724.1719},{"date":"2024-06-21","close":11827.8379},{"date":"2024-06-24","close":11941.377},{"date":"2024-06-25","close":12059.8525},{"date":"2024-06-26","close":11975.9326},{"date":"2024-06-27","close":12099.3447},{"date":"2024-06-28","close":12351.1055},{"date":"2024-07-01","close":12439.9629},{"date":"2024-07-02","close":12286.9316},{"date":"2024-07-03","close":12109.2178},{"date":"2024-07-04","close":12232.6309},{"date":"2024-07-05","close":11941.377},{"date":"2024-07-08","close":12138.8369},{"date":"2024-07-09","close":12005.5518},{"date":"2024-07-10","close":12163.5186},{"date":"2024-07-11","close":12232.6309},{"date":"2024-07-12","close":12138.8369},{"date":"2024-07-15","close":12168.4561},{"date":"2024-07-16","close":12528.8203},{"date":"2024-07-17","close":12711.4697},{"date":"2024-07-18","close":12676.915},{"date":"2024-07-19","close":12326.4229},{"date":"2024-07-22","close":12518.9473},{"date":"2024-07-23","close":12869.4375},{"date":"2024-07-24","close":12815.1367},{"date":"2024-07-25","close":12439.9629},{"date":"2024-07-26","close":13318.6592},{"date":"2024-07-29","close":13466.7529},{"date":"2024-07-30","close":13348.2773},{"date":"2024-07-31","close":13447.0078},{"date":"2024-08-01","close":13762.9434},{"date":"2024-08-02","close":13284.1035},{"date":"2024-08-05","close":11734.0449},{"date":"2024-08-06","close":12573.249},{"date":"2024-08-07","close":12691.7246},{"date":"2024-08-08","close":13071.835},{"date":"2024-08-09","close":13106.3896},{"date":"2024-08-12","close":13101.4531},{"date":"2024-08-13","close":12839.8193},{"date":"2024-08-14","close":13076.7715},{"date":"2024-08-16","close":13071.835},{"date":"2024-08-19","close":13047.1514},{"date":"2024-08-20","close":13289.04},{"date":"2024-08-21","close":13190.3096},{"date":"2024-08-22","close":12874.374},{"date":"2024-08-23","close":12859.5654},{"date":"2024-08-26","close":12578.1855},{"date":"2024-08-27","close":12698.0},{"date":"2024-08-28","close":12592.9932},{"date":"2024-08-29","close":12444.8994},{"date":"2024-08-30","close":12701.5967},{"date":"2024-09-02","close":12439.9629},{"date":"2024-09-03","close":12454.7725},{"date":"2024-09-04","close":12030.2334},{"date":"2024-09-05","close":11753.79},{"date":"2024-09-06","close":11600.7598},{"date":"2024-09-09","close":11679.7432},{"date":"2024-09-10","close":11753.79},{"date":"2024-09-11","close":11669.8701},{"date":"2024-09-12","close":11758.7266},{"date":"2024-09-13","close":12163.5186},{"date":"2024-09-19","close":12346.1689},{"date":"2024-09-20","close":12602.8662},{"date":"2024-09-23","close":12583.1221},{"date":"2024-09-24","close":12657.168},{"date":"2024-09-25","close":12652.2314},{"date":"2024-09-26","close":12696.6611},{"date":"2024-09-27","close":12272.1221},{"date":"2024-09-30","close":12232.6309},{"date":"2024-10-02","close":12222.7568},{"date":"2024-10-04","close":12321.4863},{"date":"2024-10-07","close":12257.3135},{"date":"2024-10-08","close":12321.4863},{"date":"2024-10-10","close":12469.582},{"date":"2024-10-11","close":12212.8838},{"date":"2024-10-14","close":12301.7412},{"date":"2024-10-15","close":12578.1855},{"date":"2024-10-16","close":12533.7568},{"date":"2024-10-17","close":12775.6445},{"date":"2024-10-18","close":12563.376},{"date":"2024-10-21","close":12548.5654},{"date":"2024-10-22","close":12528.8203},{"date":"2024-10-23","close":12533.7568},{"date":"2024-10-24","close":12484.3906},{"date":"2024-10-25","close":12405.4072},{"date":"2024-10-28","close":12143.7734},{"date":"2024-10-29","close":12207.9482},{"date":"2024-10-30","close":12012.0},{"date":"2024-10-31","close":12005.5518},{"date":"2024-11-01","close":11753.79},{"date":"2024-11-04","close":11738.9805},{"date":"2024-11-05","close":11814.0},{"date":"2024-11-06","close":12069.7256},{"date":"2024-11-07","close":12874.374},{"date":"2024-11-08","close":12815.1367},{"date":"2024-11-11","close":13116.2627},{"date":"2024-11-12","close":12899.0566},{"date":"2024-11-13","close":12583.1221},{"date":"2024-11-14","close":13076.7715},{"date":"2024-11-15","close":13047.1514},{"date":"2024-11-18","close":13106.3896},{"date":"2024-11-19","close":13303.8486},{"date":"2024-11-20","close":13604.9756},{"date":"2024-11-21","close":13422.3252},{"date":"2024-11-22","close":13861.6729},{"date":"2024-11-25","close":14083.8154},{"date":"2024-11-26","close":14009.7666},{"date":"2024-11-27","close":13945.5928},{"date":"2024-11-28","close":13762.9434},{"date":"2024-11-29","close":13530.9277},{"date":"2024-12-02","close":13081.707},{"date":"2024-12-03","close":13358.1504},{"date":"2024-12-04","close":13239.6738},{"date":"2024-12-05","close":13017.5332},{"date":"2024-12-06","close":12726.2793},{"date":"2024-12-09","close":12341.2324},{"date":"2024-12-10","close":12938.5488},{"date":"2024-12-11","close":13585.2295},{"date":"2024-12-12","close":13649.4043},{"date":"2024-12-13","close":14004.8301},{"date":"2024-12-16","close":13906.1016},{"date":"2024-12-17","close":13911.0381},{"date":"2024-12-18","close":13901.165},{"date":"2024-12-19","close":14162.7988},{"date":"2024-12-20","close":14143.0537},{"date":"2024-12-23","close":14651.5117},{"date":"2024-12-24","close":14582.4004},{"date":"2024-12-26","close":15006.9395},{"date":"2024-12-27","close":14789.7344},{"date":"2024-12-30","close":14735.4326},{"date":"2025-01-02","close":15090.8594},{"date":"2025-01-03","close":14814.416},{"date":"2025-01-06","close":14908.21},{"date":"2025-01-07","close":15293.2568},{"date":"2025-01-08","close":15772.0957},{"date":"2025-01-09","close":15885.6357},{"date":"2025-01-10","close":16147.2695},{"date":"2025-01-13","close":16018.9199},{"date":"2025-01-14","close":16246.0},{"date":"2025-01-15","close":16966.7285},{"date":"2025-01-16","close":16872.9336},{"date":"2025-01-17","close":16912.4258},{"date":"2025-01-20","close":16858.125},{"date":"2025-01-21","close":17420.8867},{"date":"2025-01-22","close":17178.9961},{"date":"2025-01-23","close":16438.5215},{"date":"2025-01-24","close":16813.6953},{"date":"2025-01-31","close":16838.3789},{"date":"2025-02-03","close":16695.2188},{"date":"2025-02-04","close":17257.9805},{"date":"2025-02-05","close":16843.3145},{"date":"2025-02-06","close":16650.793},{"date":"2025-02-07","close":16438.5215},{"date":"2025-02-10","close":15930.0645},{"date":"2025-02-11","close":16344.7305},{"date":"2025-02-12","close":17248.1094},{"date":"2025-02-13","close":17559.1055},{"date":"2025-02-14","close":17075.3301},{"date":"2025-02-17","close":17455.4395},{"date":"2025-02-18","close":17633.1543},{"date":"2025-02-19","close":18225.5332},{"date":"2025-02-20","close":16932.1719},{"date":"2025-02-21","close":16907.4902},{"date":"2025-02-24","close":16877.8711},{"date":"2025-02-25","close":17559.1055},{"date":"2025-02-26","close":17277.7246},{"date":"2025-02-27","close":17134.5664},{"date":"2025-02-28","close":16813.6953},{"date":"2025-03-04","close":17593.6621},{"date":"2025-03-05","close":17954.0273},{"date":"2025-03-06","close":17944.1543},{"date":"2025-03-07","close":17875.041},{"date":"2025-03-10","close":18121.8652},{"date":"2025-03-11","close":17603.5352},{"date":"2025-03-12","close":17253.043},{"date":"2025-03-13","close":17450.5039},{"date":"2025-03-14","close":17401.1387},{"date":"2025-03-17","close":17578.8516},{"date":"2025-03-18","close":18294.6445},{"date":"2025-03-19","close":18092.248},{"date":"2025-03-20","close":17292.5371},{"date":"2025-03-21","close":17445.5664},{"date":"2025-03-24","close":17228.3633},{"date":"2025-03-25","close":16561.9355},{"date":"2025-03-26","close":16626.1094},{"date":"2025-03-27","close":16038.666},{"date":"2025-03-28","close":15984.3652},{"date":"2025-03-31","close":16117.6504},{"date":"2025-04-01","close":16645.8555},{"date":"2025-04-02","close":16818.6328},{"date":"2025-04-03","close":16971.6641},{"date":"2025-04-04","close":16744.584},{"date":"2025-04-07","close":15421.6045},{"date":"2025-04-08","close":16226.2529},{"date":"2025-04-09","close":16097.9043},{"date":"2025-04-10","close":17282.6621},{"date":"2025-04-11","close":18092.248},{"date":"2025-04-14","close":18546.4043},{"date":"2025-04-15","close":18714.2461},{"date":"2025-04-16","close":18398.3105},{"date":"2025-04-17","close":18729.0547},{"date":"2025-04-18","close":18595.7715},{"date":"2025-04-21","close":18116.9316},{"date":"2025-04-22","close":18511.8496},{"date":"2025-04-23","close":18748.8027},{"date":"2025-04-24","close":19301.6895},{"date":"2025-04-25","close":20042.1641},{"date":"2025-04-28","close":20284.0508},{"date":"2025-04-29","close":19964.1855},{"date":"2025-04-30","close":19730.0156},{"date":"2025-05-02","close":20123.6191},{"date":"2025-05-07","close":20462.418},{"date":"2025-05-08","close":20626.8359},{"date":"2025-05-09","close":20940.7227},{"date":"2025-05-12","close":20043.9023},{"date":"2025-05-13","close":20278.0703},{"date":"2025-05-14","close":20656.7285},{"date":"2025-05-15","close":20726.4824},{"date":"2025-05-16","close":20626.8359},{"date":"2025-05-19","close":20591.957},{"date":"2025-05-20","close":20347.8242},{"date":"2025-05-21","close":21100.1562},{"date":"2025-05-22","close":20681.6406},{"date":"2025-05-23","close":20751.3926},{"date":"2025-05-26","close":21284.502},{"date":"2025-05-27","close":21424.0059},{"date":"2025-05-28","close":21105.1387},{"date":"2025-05-29","close":21827.5762},{"date":"2025-05-30","close":21977.0449},{"date":"2025-06-02","close":21937.1875},{"date":"2025-06-04","close":22520.1191},{"date":"2025-06-05","close":22784.1836},{"date":"2025-06-09","close":22295.9141},{"date":"2025-06-10","close":23003.4043},{"date":"2025-06-11","close":22988.459},{"date":"2025-06-12","close":23272.4512},{"date":"2025-06-13","close":23606.2676},{"date":"2025-06-16","close":24881.7422},{"date":"2025-06-17","close":24807.0078},{"date":"2025-06-18","close":24767.1484},{"date":"2025-06-19","close":24802.0254},{"date":"2025-06-20","close":24503.0859},{"date":"2025-06-23","close":24523.0156},{"date":"2025-06-24","close":24916.6191},{"date":"2025-06-25","close":23825.4883},{"date":"2025-06-26","close":23805.5586},{"date":"2025-06-27","close":23616.2324},{"date":"2025-06-30","close":24059.6582},{"date":"2025-07-01","close":24094.5352},{"date":"2025-07-02","close":23476.7266},{"date":"2025-07-03","close":22809.0938},{"date":"2025-07-04","close":21777.752},{"date":"2025-07-07","close":22031.8496},{"date":"2025-07-08","close":22799.1289},{"date":"2025-07-09","close":23342.2031},{"date":"2025-07-10","close":23441.8496},{"date":"2025-07-11","close":22983.4746},{"date":"2025-07-14","close":22998.4238},{"date":"2025-07-15","close":23347.1855},{"date":"2025-07-16","close":23456.7969},{"date":"2025-07-17","close":23656.0898},{"date":"2025-07-18","close":23735.8066},{"date":"2025-07-21","close":24453.2617},{"date":"2025-07-22","close":24722.3086},{"date":"2025-07-23","close":24587.7852},{"date":"2025-07-24","close":24871.7773},{"date":"2025-07-25","close":25818.4199},{"date":"2025-07-28","close":26102.4121},{"date":"2025-07-29","close":26456.1582},{"date":"2025-07-30","close":26416.2988},{"date":"2025-07-31","close":27064.002},{"date":"2025-08-01","close":26281.7754},{"date":"2025-08-04","close":26515.9473},{"date":"2025-08-05","close":27422.7285},{"date":"2025-08-06","close":27387.8535},{"date":"2025-08-07","close":28010.6445},{"date":"2025-08-08","close":27901.0332},{"date":"2025-08-11","close":27352.9766},{"date":"2025-08-12","close":27034.1094},{"date":"2025-08-13","close":27323.082},{"date":"2025-08-14","close":27756.5449},{"date":"2025-08-18","close":27950.8555},{"date":"2025-08-19","close":27054.0371},{"date":"2025-08-20","close":26879.6543},{"date":"2025-08-21","close":27631.9883},{"date":"2025-08-22","close":27791.4199},{"date":"2025-08-25","close":27910.998},{"date":"2025-08-26","close":27532.3418},{"date":"2025-08-27","close":28912.4453},{"date":"2025-08-28","close":29046.9668},{"date":"2025-08-29","close":29993.6094},{"date":"2025-09-01","close":29739.5098},{"date":"2025-09-02","close":30018.5215},{"date":"2025-09-03","close":29859.0859},{"date":"2025-09-04","close":30207.8516},{"date":"2025-09-05","close":30232.7617},{"date":"2025-09-08","close":30456.9668},{"date":"2025-09-09","close":29719.582},{"date":"2025-09-10","close":30232.7617},{"date":"2025-09-11","close":30880.4648},{"date":"2025-09-12","close":30471.9141},{"date":"2025-09-15","close":30088.2754},{"date":"2025-09-16","close":30242.7266},{"date":"2025-09-17","close":30158.0273},{"date":"2025-09-18","close":29829.1934},{"date":"2025-09-19","close":29540.2188},{"date":"2025-09-22","close":29241.2773},{"date":"2025-09-23","close":29101.7754},{"date":"2025-09-24","close":29545.1992},{"date":"2025-09-25","close":29335.9434},{"date":"2025-09-26","close":28608.5234},{"date":"2025-09-29","close":28738.0645},{"date":"2025-09-30","close":29550.1836},{"date":"2025-10-01","close":30307.4961},{"date":"2025-10-02","close":30197.8867},{"date":"2025-10-10","close":29759.4395},{"date":"2025-10-13","close":29963.7168},{"date":"2025-10-14","close":28957.2852},{"date":"2025-10-15","close":30083.291},{"date":"2025-10-16","close":30093.2559},{"date":"2025-10-17","close":29804.2812},{"date":"2025-10-20","close":30013.5391},{"date":"2025-10-21","close":31558.0605},{"date":"2025-10-22","close":32554.5273},{"date":"2025-10-23","close":32360.2168},{"date":"2025-10-24","close":32634.2441},{"date":"2025-10-27","close":34527.5273},{"date":"2025-10-28","close":33700.4609},{"date":"2025-10-29","close":33810.0742},{"date":"2025-10-30","close":33820.0352},{"date":"2025-10-31","close":33675.5508},{"date":"2025-11-03","close":33730.3555},{"date":"2025-11-04","close":32654.1738},{"date":"2025-11-05","close":31054.8457},{"date":"2025-11-06","close":30790.7832},{"date":"2025-11-07","close":30402.1621},{"date":"2025-11-10","close":31418.5566},{"date":"2025-11-11","close":30870.5},{"date":"2025-11-12","close":30870.5},{"date":"2025-11-13","close":31488.3086},{"date":"2025-11-14","close":31074.7754},{"date":"2025-11-17","close":31219.2617},{"date":"2025-11-18","close":30322.4434},{"date":"2025-11-19","close":29759.4395},{"date":"2025-11-20","close":30601.4531},{"date":"2025-11-21","close":29375.8027},{"date":"2025-11-24","close":29520.2891},{"date":"2025-11-25","close":28887.5332},{"date":"2025-11-26","close":29679.7246},{"date":"2025-11-27","close":29420.6426},{"date":"2025-11-28","close":28753.0098},{"date":"2025-12-01","close":28224.8848},{"date":"2025-12-02","close":29002.127},{"date":"2025-12-03","close":29619.9355},{"date":"2025-12-04","close":29440.5723},{"date":"2025-12-05","close":29879.0156},{"date":"2025-12-08","close":30182.9375},{"date":"2025-12-09","close":31343.8223},{"date":"2025-12-10","close":30601.4531},{"date":"2025-12-11","close":30496.8242},{"date":"2025-12-12","close":31209.2969},{"date":"2025-12-15","close":30606.4375},{"date":"2025-12-16","close":29908.9102},{"date":"2025-12-17","close":29704.6348},{"date":"2025-12-18","close":29061.9141},{"date":"2025-12-19","close":30277.6035},{"date":"2025-12-22","close":30312.4785},{"date":"2025-12-23","close":31338.8398},{"date":"2025-12-24","close":30397.1797},{"date":"2025-12-26","close":29794.3164},{"date":"2025-12-29","close":29844.1406},{"date":"2025-12-30","close":29480.4297},{"date":"2026-01-02","close":28937.3555},{"date":"2026-01-05","close":29211.3848},{"date":"2026-01-06","close":30427.0742},{"date":"2026-01-07","close":30501.8066},{"date":"2026-01-08","close":31254.1387},{"date":"2026-01-09","close":33411.4883},{"date":"2026-01-12","close":34447.8086},{"date":"2026-01-13","close":34896.2188},{"date":"2026-01-14","close":33849.9336},{"date":"2026-01-15","close":34497.6367},{"date":"2026-01-16","close":33914.6992},{"date":"2026-01-19","close":34941.0625},{"date":"2026-01-20","close":34921.1328},{"date":"2026-01-21","close":34338.1992},{"date":"2026-01-22","close":33670.5703},{"date":"2026-01-23","close":34393.0039},{"date":"2026-01-26","close":33800.1094},{"date":"2026-01-27","close":34113.9922},{"date":"2026-01-28","close":34238.5547},{"date":"2026-01-29","close":34173.7812},{"date":"2026-01-30","close":33640.6719},{"date":"2026-02-02","close":32140.9922},{"date":"2026-02-03","close":33939.6133},{"date":"2026-02-04","close":34657.0703},{"date":"2026-02-05","close":33565.9375},{"date":"2026-02-06","close":32395.0918},{"date":"2026-02-09","close":33107.5625},{"date":"2026-02-10","close":32923.2188},{"date":"2026-02-11","close":33147.4219},{"date":"2026-02-12","close":33555.9766},{"date":"2026-02-13","close":33481.2383},{"date":"2026-02-19","close":35015.793},{"date":"2026-02-20","close":36560.3203},{"date":"2026-02-23","close":36859.2539},{"date":"2026-02-24","close":36485.5859},{"date":"2026-02-25","close":36465.6562},{"date":"2026-02-26","close":36067.0664},{"date":"2026-02-27","close":36251.4102},{"date":"2026-03-03","close":36121.8711},{"date":"2026-03-04","close":30810.7129},{"date":"2026-03-05","close":34039.2617},{"date":"2026-03-06","close":34263.4648},{"date":"2026-03-09","close":34477.707},{"date":"2026-03-10","close":34208.6562},{"date":"2026-03-11","close":35349.6094},{"date":"2026-03-12","close":36121.8711},{"date":"2026-03-13","close":35444.2734},{"date":"2026-03-16","close":34871.3086},{"date":"2026-03-17","close":35244.9844},{"date":"2026-03-18","close":35673.4648},{"date":"2026-03-19","close":34816.5},{"date":"2026-03-20","close":35424.3477},{"date":"2026-03-23","close":32713.9609},{"date":"2026-03-24","close":33531.0625},{"date":"2026-03-25","close":33830.0039},{"date":"2026-03-26","close":33550.9922},{"date":"2026-03-27","close":32684.0664},{"date":"2026-03-30","close":31308.9453},{"date":"2026-03-31","close":31174.4219},{"date":"2026-04-01","close":32733.8906},{"date":"2026-04-02","close":31697.5664},{"date":"2026-04-03","close":33610.7812},{"date":"2026-04-06","close":33202.2305},{"date":"2026-04-07","close":32634.2441},{"date":"2026-04-08","close":33874.8398},{"date":"2026-04-09","close":33715.4062},{"date":"2026-04-10","close":34338.1992},{"date":"2026-04-13","close":34378.0586},{"date":"2026-04-14","close":34701.9102},{"date":"2026-04-15","close":34931.0977},{"date":"2026-04-16","close":35374.5234},{"date":"2026-04-17","close":36704.8047},{"date":"2026-04-20","close":36580.2461},{"date":"2026-04-21","close":38035.0859},{"date":"2026-04-22","close":39709.1445},{"date":"2026-04-23","close":40162.5391},{"date":"2026-04-24","close":42185.3633},{"date":"2026-04-27","close":43037.3438},{"date":"2026-04-28","close":42110.6289},{"date":"2026-04-29","close":42931.4688},{"date":"2026-04-30","close":42341.5859},{"date":"2026-05-04","close":42766.5},{"date":"2026-05-06","close":41401.7695},{"date":"2026-05-07","close":42211.6094},{"date":"2026-05-08","close":40391.9727},{"date":"2026-05-11","close":40691.9102},{"date":"2026-05-12","close":39312.1875},{"date":"2026-05-13","close":39562.1367},{"date":"2026-05-14","close":38262.3945},{"date":"2026-05-15","close":36632.7188},{"date":"2026-05-18","close":36042.8359},{"date":"2026-05-19","close":35213.0},{"date":"2026-05-20","close":35103.0234},{"date":"2026-05-21","close":36502.7461},{"date":"2026-05-22","close":37827.4805},{"date":"2026-05-26","close":39142.2188},{"date":"2026-05-27","close":38032.4414},{"date":"2026-05-28","close":36172.8086},{"date":"2026-05-29","close":35462.9531},{"date":"2026-06-01","close":35168.0117},{"date":"2026-06-02","close":34013.2383},{"date":"2026-06-04","close":34083.2266},{"date":"2026-06-05","close":33658.3086},{"date":"2026-06-08","close":31078.8223},{"date":"2026-06-09","close":31498.7402},{"date":"2026-06-10","close":32348.5703},{"date":"2026-06-11","close":32143.6113},{"date":"2026-06-12","close":33248.3906},{"date":"2026-06-15","close":35777.8906},{"date":"2026-06-16","close":36362.7734},{"date":"2026-06-17","close":36792.6875},{"date":"2026-06-18","close":34773.0898},{"date":"2026-06-19","close":33983.2461},{"date":"2026-06-22","close":32613.5176},{"date":"2026-06-23","close":30323.9727},{"date":"2026-06-24","close":30803.877},{"date":"2026-06-25","close":30443.9492},{"date":"2026-06-26","close":28704.2949},{"date":"2026-06-29","close":30843.8691},{"date":"2026-06-30","close":30144.0078},{"date":"2026-07-01","close":31183.8027},{"date":"2026-07-02","close":30084.0195},{"date":"2026-07-03","close":30278.9824},{"date":"2026-07-06","close":30503.9375},{"date":"2026-07-07","close":28994.2363},{"date":"2026-07-08","close":27474.5391},{"date":"2026-07-09","close":26824.668},{"date":"2026-07-10","close":28294.377},{"date":"2026-07-13","close":27789.4766},{"date":"2026-07-14","close":26644.7031},{"date":"2026-07-15","close":27719.4902},{"date":"2026-07-16","close":27974.4395},{"date":"2026-07-20","close":26614.7109},{"date":"2026-07-21","close":26879.6582},{"date":"2026-07-22","close":27744.4863},{"date":"2026-07-23","close":29414.1543},{"date":"2026-07-24","close":29249.1855},{"date":"2026-07-27","close":28839.2676},{"date":"2026-07-28","close":26714.6895},{"date":"2026-07-29","close":25155.0},{"date":"2026-07-30","close":25905.0},{"date":"2026-07-31","close":27085.0},{"date":"2026-08-03","close":26475.0},{"date":"2026-08-04","close":27720.0},{"date":"2026-08-05","close":28880.0},{"date":"2026-08-06","close":28600.0},{"date":"2026-08-07","close":28695.0},{"date":"2026-08-10","close":29860.0},{"date":"2026-08-11","close":29275.0},{"date":"2026-08-12","close":29145.0},{"date":"2026-08-13","close":29080.0},{"date":"2026-08-14","close":29915.0},{"date":"2026-08-18","close":29340.0},{"date":"2026-08-19","close":28850.0},{"date":"2026-08-20","close":28555.0},{"date":"2026-08-21","close":27680.0},{"date":"2026-08-24","close":28140.0},{"date":"2026-08-25","close":28680.0},{"date":"2026-08-26","close":28400.0},{"date":"2026-08-27","close":28670.0},{"date":"2026-08-28","close":28975.0},{"date":"2026-08-31","close":28475.0},{"date":"2026-09-01","close":28275.0},{"date":"2026-09-02","close":27030.0},{"date":"2026-09-03","close":27870.0},{"date":"2026-09-04","close":28005.0},{"date":"2026-09-07","close":28280.0},{"date":"2026-09-08","close":28000.0},{"date":"2026-09-09","close":28670.0},{"date":"2026-09-10","close":28495.0},{"date":"2026-09-11","close":28650.0},{"date":"2026-09-14","close":28625.0},{"date":"2026-09-15","close":27690.0},{"date":"2026-09-16","close":27500.0},{"date":"2026-09-17","close":28240.0},{"date":"2026-09-18","close":28120.0},{"date":"2026-09-21","close":27785.0},{"date":"2026-09-22","close":27700.0},{"date":"2026-09-23","close":27250.0},{"date":"2026-09-28","close":27480.0},{"date":"2026-09-29","close":26990.0},{"date":"2026-09-30","close":27120.0},{"date":"2026-10-01","close":27265.0},{"date":"2026-10-02","close":27680.0},{"date":"2026-10-06","close":27415.0},{"date":"2026-10-07","close":26985.0},{"date":"2026-10-08","close":26250.0},{"date":"2026-10-12","close":25690.0},{"date":"2026-10-13","close":25795.0},{"date":"2026-10-14","close":26610.0},{"date":"2026-10-15","close":25205.0},{"date":"2026-10-16","close":25470.0},{"date":"2026-10-19","close":25930.0},{"date":"2026-10-20","close":24595.0},{"date":"2026-10-21","close":24620.0},{"date":"2026-10-22","close":23875.0},{"date":"2026-10-23","close":23005.0}],"chart_data":[{"date":"2024-10-24","open":12499,"high":12588,"low":12434,"close":12484,"volume":7477},{"date":"2024-10-25","open":12485,"high":12632,"low":12361,"close":12405,"volume":12349},{"date":"2024-10-28","open":12475,"high":12475,"low":12139,"close":12144,"volume":19164},{"date":"2024-10-29","open":12169,"high":12268,"low":12069,"close":12208,"volume":14448},{"date":"2024-10-30","open":12224,"high":12224,"low":11948,"close":12012,"volume":108513},{"date":"2024-10-31","open":12026,"high":12069,"low":11818,"close":12006,"volume":21450},{"date":"2024-11-01","open":12027,"high":12027,"low":11651,"close":11754,"volume":14888},{"date":"2024-11-04","open":11824,"high":11824,"low":11612,"close":11739,"volume":14499},{"date":"2024-11-05","open":11739,"high":11957,"low":11681,"close":11814,"volume":7710},{"date":"2024-11-06","open":11809,"high":12080,"low":11676,"close":12070,"volume":17786},{"date":"2024-11-07","open":12068,"high":12982,"low":12068,"close":12874,"volume":81262},{"date":"2024-11-08","open":13047,"high":13358,"low":12676,"close":12815,"volume":80446},{"date":"2024-11-11","open":12977,"high":13190,"low":12929,"close":13116,"volume":59934},{"date":"2024-11-12","open":13151,"high":13259,"low":12820,"close":12899,"volume":37697},{"date":"2024-11-13","open":12962,"high":12962,"low":12508,"close":12583,"volume":29563},{"date":"2024-11-14","open":12604,"high":13087,"low":12604,"close":13077,"volume":41839},{"date":"2024-11-15","open":13022,"high":13156,"low":12755,"close":13047,"volume":27338},{"date":"2024-11-18","open":13027,"high":13239,"low":12849,"close":13106,"volume":19872},{"date":"2024-11-19","open":13211,"high":13610,"low":13107,"close":13304,"volume":51992},{"date":"2024-11-20","open":13334,"high":13670,"low":13279,"close":13605,"volume":44208},{"date":"2024-11-21","open":13604,"high":13689,"low":13308,"close":13422,"volume":38119},{"date":"2024-11-22","open":13458,"high":13897,"low":13378,"close":13862,"volume":92830},{"date":"2024-11-25","open":13896,"high":14361,"low":13896,"close":14084,"volume":55398},{"date":"2024-11-26","open":14099,"high":14187,"low":13832,"close":14010,"volume":36896},{"date":"2024-11-27","open":13961,"high":14218,"low":13877,"close":13946,"volume":29712},{"date":"2024-11-28","open":13921,"high":14054,"low":13694,"close":13763,"volume":20668},{"date":"2024-11-29","open":13763,"high":13763,"low":13382,"close":13531,"volume":26191},{"date":"2024-12-02","open":13685,"high":13685,"low":12963,"close":13082,"volume":46341},{"date":"2024-12-03","open":13022,"high":13437,"low":13022,"close":13358,"volume":22761},{"date":"2024-12-04","open":13181,"high":13324,"low":12938,"close":13240,"volume":48000},{"date":"2024-12-05","open":13240,"high":13299,"low":12978,"close":13018,"volume":18717},{"date":"2024-12-06","open":12998,"high":12998,"low":12351,"close":12726,"volume":43687},{"date":"2024-12-09","open":12415,"high":12544,"low":12292,"close":12341,"volume":50940},{"date":"2024-12-10","open":12496,"high":12964,"low":12496,"close":12939,"volume":31334},{"date":"2024-12-11","open":12937,"high":13624,"low":12904,"close":13585,"volume":36288},{"date":"2024-12-12","open":13624,"high":13664,"low":13462,"close":13649,"volume":16404},{"date":"2024-12-13","open":13624,"high":14049,"low":13496,"close":14005,"volume":34038},{"date":"2024-12-16","open":14104,"high":14104,"low":13763,"close":13906,"volume":46107},{"date":"2024-12-17","open":13813,"high":14079,"low":13733,"close":13911,"volume":22986},{"date":"2024-12-18","open":13911,"high":14286,"low":13822,"close":13901,"volume":44058},{"date":"2024-12-19","open":13527,"high":14248,"low":13507,"close":14163,"volume":30855},{"date":"2024-12-20","open":14247,"high":14410,"low":14069,"close":14143,"volume":28915},{"date":"2024-12-23","open":14375,"high":14667,"low":14375,"close":14652,"volume":37682},{"date":"2024-12-24","open":14671,"high":14853,"low":14438,"close":14582,"volume":21901},{"date":"2024-12-26","open":14666,"high":15148,"low":14666,"close":15007,"volume":46865},{"date":"2024-12-27","open":14943,"high":15008,"low":14617,"close":14790,"volume":44966},{"date":"2024-12-30","open":14789,"high":14898,"low":14601,"close":14735,"volume":27554},{"date":"2025-01-02","open":14736,"high":15263,"low":14736,"close":15091,"volume":39960},{"date":"2025-01-03","open":15105,"high":15342,"low":14701,"close":14814,"volume":36312},{"date":"2025-01-06","open":14813,"high":14908,"low":14492,"close":14908,"volume":33079},{"date":"2025-01-07","open":15115,"high":15475,"low":15008,"close":15293,"volume":61059},{"date":"2025-01-08","open":15500,"high":15772,"low":15406,"close":15772,"volume":75900},{"date":"2025-01-09","open":15663,"high":16028,"low":15555,"close":15886,"volume":65161},{"date":"2025-01-10","open":15866,"high":16172,"low":15697,"close":16147,"volume":39365},{"date":"2025-01-13","open":16143,"high":16143,"low":15738,"close":16019,"volume":94526},{"date":"2025-01-14","open":16084,"high":16524,"low":16084,"close":16246,"volume":54852},{"date":"2025-01-15","open":16245,"high":16992,"low":16245,"close":16967,"volume":70052},{"date":"2025-01-16","open":16967,"high":16967,"low":16566,"close":16873,"volume":94421},{"date":"2025-01-17","open":16745,"high":16992,"low":16566,"close":16912,"volume":51638},{"date":"2025-01-20","open":16878,"high":17031,"low":16675,"close":16858,"volume":49649},{"date":"2025-01-21","open":16991,"high":17421,"low":16966,"close":17421,"volume":56374},{"date":"2025-01-22","open":17480,"high":17609,"low":17144,"close":17179,"volume":63069},{"date":"2025-01-23","open":17153,"high":17217,"low":16439,"close":16439,"volume":80378},{"date":"2025-01-24","open":16533,"high":16868,"low":16458,"close":16814,"volume":45371},{"date":"2025-01-31","open":16813,"high":17129,"low":16669,"close":16838,"volume":57353},{"date":"2025-02-03","open":16533,"high":16843,"low":16513,"close":16695,"volume":56258},{"date":"2025-02-04","open":16892,"high":17402,"low":16656,"close":17258,"volume":47736},{"date":"2025-02-05","open":17352,"high":17357,"low":16705,"close":16843,"volume":104547},{"date":"2025-02-06","open":16829,"high":17238,"low":16538,"close":16651,"volume":39163},{"date":"2025-02-07","open":16665,"high":16665,"low":16245,"close":16439,"volume":50567},{"date":"2025-02-10","open":16424,"high":16755,"low":15856,"close":15930,"volume":98486},{"date":"2025-02-11","open":16009,"high":16415,"low":16009,"close":16345,"volume":46295},{"date":"2025-02-12","open":16394,"high":17273,"low":16394,"close":17248,"volume":65942},{"date":"2025-02-13","open":17318,"high":17673,"low":17041,"close":17559,"volume":96319},{"date":"2025-02-14","open":17677,"high":17815,"low":16838,"close":17075,"volume":103566},{"date":"2025-02-17","open":17081,"high":17564,"low":17031,"close":17455,"volume":87300},{"date":"2025-02-18","open":17474,"high":17810,"low":17282,"close":17633,"volume":85293},{"date":"2025-02-19","open":17718,"high":18463,"low":17693,"close":18226,"volume":97863},{"date":"2025-02-20","open":18004,"high":18004,"low":16887,"close":16932,"volume":111582},{"date":"2025-02-21","open":16534,"high":16987,"low":16519,"close":16907,"volume":82925},{"date":"2025-02-24","open":16902,"high":17218,"low":16571,"close":16878,"volume":47918},{"date":"2025-02-25","open":16853,"high":17579,"low":16685,"close":17559,"volume":82963},{"date":"2025-02-26","open":17752,"high":17821,"low":17144,"close":17278,"volume":62139},{"date":"2025-02-27","open":17308,"high":17422,"low":16982,"close":17135,"volume":62658},{"date":"2025-02-28","open":16868,"high":17101,"low":16661,"close":16814,"volume":28990},{"date":"2025-03-04","open":16819,"high":17698,"low":16819,"close":17594,"volume":73832},{"date":"2025-03-05","open":17578,"high":17979,"low":17217,"close":17954,"volume":112620},{"date":"2025-03-06","open":18057,"high":18087,"low":17845,"close":17944,"volume":53103},{"date":"2025-03-07","open":17890,"high":18039,"low":17594,"close":17875,"volume":75417},{"date":"2025-03-10","open":17871,"high":18266,"low":17510,"close":18122,"volume":112337},{"date":"2025-03-11","open":17574,"high":17718,"low":17184,"close":17604,"volume":53972},{"date":"2025-03-12","open":17703,"high":18132,"low":17120,"close":17253,"volume":75442},{"date":"2025-03-13","open":17540,"high":17713,"low":17205,"close":17451,"volume":31908},{"date":"2025-03-14","open":17262,"high":17553,"low":17227,"close":17401,"volume":22760},{"date":"2025-03-17","open":17402,"high":17728,"low":17230,"close":17579,"volume":48441},{"date":"2025-03-18","open":17702,"high":18358,"low":17702,"close":18295,"volume":87850},{"date":"2025-03-19","open":18453,"high":18572,"low":18048,"close":18092,"volume":32794},{"date":"2025-03-20","open":18245,"high":18245,"low":17194,"close":17293,"volume":48808},{"date":"2025-03-21","open":16928,"high":17446,"low":16825,"close":17446,"volume":49915},{"date":"2025-03-24","open":17412,"high":17412,"low":17081,"close":17228,"volume":42781},{"date":"2025-03-25","open":17229,"high":17284,"low":16519,"close":16562,"volume":51158},{"date":"2025-03-26","open":16561,"high":16636,"low":16315,"close":16626,"volume":47796},{"date":"2025-03-27","open":16676,"high":16696,"low":15975,"close":16039,"volume":35973},{"date":"2025-03-28","open":16033,"high":16103,"low":15757,"close":15984,"volume":33703},{"date":"2025-03-31","open":15733,"high":16251,"low":15649,"close":16118,"volume":27815},{"date":"2025-04-01","open":16285,"high":16710,"low":16285,"close":16646,"volume":27554},{"date":"2025-04-02","open":16770,"high":16977,"low":16434,"close":16819,"volume":16377},{"date":"2025-04-03","open":16488,"high":16972,"low":16488,"close":16972,"volume":54412},{"date":"2025-04-04","open":16789,"high":17179,"low":16434,"close":16745,"volume":88536},{"date":"2025-04-07","open":15995,"high":16039,"low":15422,"close":15422,"volume":61642},{"date":"2025-04-08","open":15909,"high":16279,"low":15870,"close":16226,"volume":55128},{"date":"2025-04-09","open":16591,"high":16685,"low":15935,"close":16098,"volume":70162},{"date":"2025-04-10","open":17076,"high":17323,"low":16710,"close":17283,"volume":74390},{"date":"2025-04-11","open":17407,"high":18092,"low":17407,"close":18092,"volume":59825},{"date":"2025-04-14","open":18462,"high":18546,"low":18260,"close":18546,"volume":51584},{"date":"2025-04-15","open":18546,"high":18714,"low":18403,"close":18714,"volume":27594},{"date":"2025-04-16","open":18546,"high":18719,"low":18310,"close":18398,"volume":33698},{"date":"2025-04-17","open":18581,"high":18729,"low":18432,"close":18729,"volume":27038},{"date":"2025-04-18","open":18813,"high":18902,"low":18275,"close":18596,"volume":41204},{"date":"2025-04-21","open":18458,"high":18463,"low":17925,"close":18117,"volume":26540},{"date":"2025-04-22","open":17964,"high":18586,"low":17959,"close":18512,"volume":24342},{"date":"2025-04-23","open":18621,"high":18823,"low":18497,"close":18749,"volume":20813},{"date":"2025-04-24","open":18769,"high":19337,"low":18597,"close":19302,"volume":59968},{"date":"2025-04-25","open":19661,"high":20042,"low":19631,"close":20042,"volume":92854},{"date":"2025-04-28","open":20540,"high":20575,"low":20112,"close":20284,"volume":55307},{"date":"2025-04-29","open":20069,"high":20074,"low":19431,"close":19964,"volume":65088},{"date":"2025-04-30","open":19989,"high":20039,"low":19481,"close":19730,"volume":48410},{"date":"2025-05-02","open":19770,"high":20124,"low":19770,"close":20124,"volume":35793},{"date":"2025-05-07","open":20288,"high":20502,"low":20253,"close":20462,"volume":68720},{"date":"2025-05-08","open":20512,"high":20742,"low":20253,"close":20627,"volume":30584},{"date":"2025-05-09","open":20562,"high":21125,"low":20562,"close":20941,"volume":60288},{"date":"2025-05-12","open":21030,"high":21030,"low":19904,"close":20044,"volume":69571},{"date":"2025-05-13","open":19761,"high":20308,"low":19477,"close":20278,"volume":74553},{"date":"2025-05-14","open":20238,"high":20786,"low":20238,"close":20657,"volume":77434},{"date":"2025-05-15","open":20686,"high":20726,"low":20307,"close":20726,"volume":30008},{"date":"2025-05-16","open":20742,"high":20936,"low":20627,"close":20627,"volume":29170},{"date":"2025-05-19","open":20428,"high":20796,"low":20398,"close":20592,"volume":31745},{"date":"2025-05-20","open":20752,"high":20752,"low":20318,"close":20348,"volume":30205},{"date":"2025-05-21","open":20443,"high":21175,"low":20443,"close":21100,"volume":35059},{"date":"2025-05-22","open":20811,"high":20926,"low":20504,"close":20682,"volume":32448},{"date":"2025-05-23","open":20721,"high":20751,"low":20392,"close":20751,"volume":16142},{"date":"2025-05-26","open":20701,"high":21379,"low":20546,"close":21285,"volume":55171},{"date":"2025-05-27","open":21345,"high":21479,"low":21130,"close":21424,"volume":32397},{"date":"2025-05-28","open":21509,"high":21763,"low":21011,"close":21105,"volume":57893},{"date":"2025-05-29","open":21295,"high":21938,"low":21295,"close":21828,"volume":451256},{"date":"2025-05-30","open":21885,"high":22037,"low":21489,"close":21977,"volume":48801},{"date":"2025-06-02","open":21957,"high":22066,"low":21752,"close":21937,"volume":50518},{"date":"2025-06-04","open":22061,"high":22520,"low":21737,"close":22520,"volume":40185},{"date":"2025-06-05","open":22694,"high":22928,"low":22460,"close":22784,"volume":316256},{"date":"2025-06-09","open":22785,"high":22800,"low":22052,"close":22296,"volume":77642},{"date":"2025-06-10","open":22295,"high":23003,"low":22295,"close":23003,"volume":53755},{"date":"2025-06-11","open":23108,"high":23118,"low":22644,"close":22988,"volume":41381},{"date":"2025-06-12","open":22973,"high":23581,"low":22973,"close":23272,"volume":54945},{"date":"2025-06-13","open":23536,"high":23770,"low":23347,"close":23606,"volume":58261},{"date":"2025-06-16","open":23646,"high":24882,"low":23646,"close":24882,"volume":231581},{"date":"2025-06-17","open":25021,"high":25329,"low":24194,"close":24807,"volume":85751},{"date":"2025-06-18","open":24767,"high":25314,"low":24613,"close":24767,"volume":44675},{"date":"2025-06-19","open":25031,"high":25031,"low":24289,"close":24802,"volume":37161},{"date":"2025-06-20","open":24548,"high":24707,"low":24139,"close":24503,"volume":70278},{"date":"2025-06-23","open":24503,"high":24732,"low":24413,"close":24523,"volume":171369},{"date":"2025-06-24","open":24757,"high":25190,"low":24368,"close":24917,"volume":42892},{"date":"2025-06-25","open":25102,"high":25201,"low":23825,"close":23825,"volume":62088},{"date":"2025-06-26","open":23826,"high":24041,"low":23149,"close":23806,"volume":43783},{"date":"2025-06-27","open":24020,"high":24184,"low":23486,"close":23616,"volume":37698},{"date":"2025-06-30","open":23596,"high":24359,"low":23596,"close":24060,"volume":29601},{"date":"2025-07-01","open":24205,"high":24514,"low":23921,"close":24095,"volume":22664},{"date":"2025-07-02","open":24135,"high":24135,"low":23064,"close":23477,"volume":40009},{"date":"2025-07-03","open":23476,"high":23476,"low":22679,"close":22809,"volume":53393},{"date":"2025-07-04","open":22864,"high":22934,"low":21778,"close":21778,"volume":81484},{"date":"2025-07-07","open":21624,"high":22147,"low":21484,"close":22032,"volume":35377},{"date":"2025-07-08","open":22380,"high":22804,"low":22226,"close":22799,"volume":38196},{"date":"2025-07-09","open":23128,"high":23377,"low":22851,"close":23342,"volume":28148},{"date":"2025-07-10","open":23342,"high":23496,"low":23108,"close":23442,"volume":174084},{"date":"2025-07-11","open":23437,"high":23437,"low":22863,"close":22983,"volume":30826},{"date":"2025-07-14","open":22819,"high":23118,"low":22674,"close":22998,"volume":29546},{"date":"2025-07-15","open":23028,"high":23347,"low":22819,"close":23347,"volume":23664},{"date":"2025-07-16","open":23442,"high":23800,"low":23113,"close":23457,"volume":38242},{"date":"2025-07-17","open":23561,"high":23711,"low":23172,"close":23656,"volume":24707},{"date":"2025-07-18","open":23616,"high":23880,"low":23466,"close":23736,"volume":30123},{"date":"2025-07-21","open":24139,"high":24458,"low":23915,"close":24453,"volume":46209},{"date":"2025-07-22","open":24364,"high":24927,"low":24284,"close":24722,"volume":85725},{"date":"2025-07-23","open":24792,"high":24792,"low":24119,"close":24588,"volume":42040},{"date":"2025-07-24","open":24697,"high":25081,"low":24697,"close":24872,"volume":37937},{"date":"2025-07-25","open":24996,"high":25828,"low":24648,"close":25818,"volume":105790},{"date":"2025-07-28","open":26580,"high":26600,"low":25917,"close":26102,"volume":106387},{"date":"2025-07-29","open":26256,"high":26630,"low":25683,"close":26456,"volume":92678},{"date":"2025-07-30","open":26620,"high":26755,"low":26306,"close":26416,"volume":104250},{"date":"2025-07-31","open":27093,"high":27657,"low":26580,"close":27064,"volume":194458},{"date":"2025-08-01","open":27369,"high":27369,"low":25684,"close":26282,"volume":164616},{"date":"2025-08-04","open":26123,"high":26671,"low":25734,"close":26516,"volume":83418},{"date":"2025-08-05","open":26905,"high":27503,"low":26736,"close":27423,"volume":80226},{"date":"2025-08-06","open":27179,"high":27503,"low":27005,"close":27388,"volume":43917},{"date":"2025-08-07","open":27473,"high":28121,"low":27473,"close":28011,"volume":70485},{"date":"2025-08-08","open":28085,"high":28324,"low":27706,"close":27901,"volume":74661},{"date":"2025-08-11","open":28025,"high":28025,"low":27193,"close":27353,"volume":76704},{"date":"2025-08-12","open":27402,"high":27926,"low":27004,"close":27034,"volume":77492},{"date":"2025-08-13","open":27278,"high":27876,"low":27088,"close":27323,"volume":103505},{"date":"2025-08-14","open":27324,"high":27902,"low":27035,"close":27757,"volume":59542},{"date":"2025-08-18","open":27672,"high":28359,"low":27283,"close":27951,"volume":95750},{"date":"2025-08-19","open":28130,"high":28130,"low":27044,"close":27054,"volume":77400},{"date":"2025-08-20","open":26442,"high":26965,"low":25958,"close":26880,"volume":88083},{"date":"2025-08-21","open":27039,"high":27632,"low":26894,"close":27632,"volume":52732},{"date":"2025-08-22","open":27811,"high":27966,"low":27597,"close":27791,"volume":52909},{"date":"2025-08-25","open":28105,"high":28220,"low":27432,"close":27911,"volume":71194},{"date":"2025-08-26","open":28683,"high":28718,"low":27290,"close":27532,"volume":63474},{"date":"2025-08-27","open":27881,"high":28922,"low":27881,"close":28912,"volume":125792},{"date":"2025-08-28","open":28728,"high":29206,"low":28319,"close":29047,"volume":76987},{"date":"2025-08-29","open":29072,"high":30187,"low":29047,"close":29994,"volume":130213},{"date":"2025-09-01","open":30207,"high":30207,"low":29600,"close":29740,"volume":86587},{"date":"2025-09-02","open":30024,"high":30352,"low":29770,"close":30019,"volume":78133},{"date":"2025-09-03","open":30088,"high":30302,"low":29732,"close":29859,"volume":68881},{"date":"2025-09-04","open":29860,"high":30437,"low":29746,"close":30208,"volume":54704},{"date":"2025-09-05","open":30233,"high":30622,"low":29651,"close":30233,"volume":37018},{"date":"2025-09-08","open":30233,"high":30462,"low":30005,"close":30457,"volume":37302},{"date":"2025-09-09","open":30571,"high":30730,"low":29595,"close":29720,"volume":71910},{"date":"2025-09-10","open":29731,"high":30373,"low":29596,"close":30233,"volume":60746},{"date":"2025-09-11","open":30611,"high":30880,"low":30496,"close":30880,"volume":53461},{"date":"2025-09-12","open":30891,"high":30891,"low":30198,"close":30472,"volume":104489},{"date":"2025-09-15","open":30123,"high":30247,"low":29939,"close":30088,"volume":80548},{"date":"2025-09-16","open":30218,"high":30637,"low":30208,"close":30243,"volume":72677},{"date":"2025-09-17","open":30601,"high":30611,"low":30093,"close":30158,"volume":56163},{"date":"2025-09-18","open":30158,"high":30426,"low":29775,"close":29829,"volume":163493},{"date":"2025-09-19","open":29829,"high":29894,"low":29466,"close":29540,"volume":171286},{"date":"2025-09-22","open":29490,"high":29695,"low":29017,"close":29241,"volume":182776},{"date":"2025-09-23","open":29037,"high":29490,"low":28972,"close":29102,"volume":155058},{"date":"2025-09-24","open":29326,"high":29740,"low":29326,"close":29545,"volume":135096},{"date":"2025-09-25","open":29620,"high":30197,"low":29296,"close":29336,"volume":116309},{"date":"2025-09-26","open":29168,"high":29387,"low":28251,"close":28609,"volume":138019},{"date":"2025-09-29","open":28459,"high":28858,"low":28444,"close":28738,"volume":140443},{"date":"2025-09-30","open":28499,"high":29630,"low":28499,"close":29550,"volume":132525},{"date":"2025-10-01","open":29585,"high":30496,"low":29580,"close":30307,"volume":165632},{"date":"2025-10-02","open":30497,"high":30497,"low":29766,"close":30198,"volume":150405},{"date":"2025-10-10","open":30216,"high":30216,"low":29315,"close":29759,"volume":171892},{"date":"2025-10-13","open":29451,"high":30312,"low":29451,"close":29964,"volume":159118},{"date":"2025-10-14","open":30019,"high":30401,"low":28618,"close":28957,"volume":158559},{"date":"2025-10-15","open":29062,"high":30138,"low":29062,"close":30083,"volume":168394},{"date":"2025-10-16","open":30367,"high":30790,"low":29974,"close":30093,"volume":140163},{"date":"2025-10-17","open":30521,"high":30591,"low":29715,"close":29804,"volume":145820},{"date":"2025-10-20","open":29889,"high":30252,"low":29610,"close":30014,"volume":50844},{"date":"2025-10-21","open":30277,"high":31558,"low":30277,"close":31558,"volume":101617},{"date":"2025-10-22","open":32346,"high":32555,"low":31145,"close":32555,"volume":74257},{"date":"2025-10-23","open":32141,"high":32764,"low":31991,"close":32360,"volume":75152},{"date":"2025-10-24","open":32485,"high":32828,"low":31936,"close":32634,"volume":78046},{"date":"2025-10-27","open":33800,"high":34602,"low":33681,"close":34528,"volume":111785},{"date":"2025-10-28","open":34528,"high":34528,"low":33451,"close":33700,"volume":80447},{"date":"2025-10-29","open":34024,"high":34124,"low":32903,"close":33810,"volume":77488},{"date":"2025-10-30","open":36869,"high":36869,"low":33611,"close":33820,"volume":409967},{"date":"2025-10-31","open":33681,"high":34054,"low":33207,"close":33676,"volume":128598},{"date":"2025-11-03","open":33994,"high":34777,"low":33686,"close":33730,"volume":108429,"rsi_14":81.06,"sma_20":31554.95,"sma_60":29745.77,"sma_120":26427.96},{"date":"2025-11-04","open":34074,"high":34179,"low":32654,"close":32654,"volume":66714,"rsi_14":66.84,"sma_20":31710.15,"sma_60":29848.08,"sma_120":26528.19},{"date":"2025-11-05","open":32615,"high":32645,"low":30592,"close":31055,"volume":100374,"rsi_14":55.21,"sma_20":31747.5,"sma_60":29908.62,"sma_120":26612.47},{"date":"2025-11-06","open":31588,"high":32231,"low":30741,"close":30791,"volume":56108,"rsi_14":55.36,"sma_20":31777.15,"sma_60":29965.33,"sma_120":26702.03},{"date":"2025-11-07","open":30452,"high":31140,"low":29526,"close":30402,"volume":67030,"rsi_14":52.06,"sma_20":31809.2,"sma_60":30005.18,"sma_120":26786.39},{"date":"2025-11-10","open":30781,"high":31524,"low":30622,"close":31419,"volume":47189,"rsi_14":49.21,"sma_20":31881.9,"sma_60":30063.8,"sma_120":26876.08},{"date":"2025-11-11","open":31813,"high":31927,"low":30616,"close":30870,"volume":51758,"rsi_14":39.98,"sma_20":31977.55,"sma_60":30122.42,"sma_120":26960.61},{"date":"2025-11-12","open":30921,"high":31384,"low":30760,"close":30870,"volume":33935,"rsi_14":40.92,"sma_20":32016.9,"sma_60":30186.35,"sma_120":27045.97},{"date":"2025-11-13","open":30586,"high":31553,"low":30541,"close":31488,"volume":31018,"rsi_14":43.3,"sma_20":32086.65,"sma_60":30255.77,"sma_120":27136.78},{"date":"2025-11-14","open":30592,"high":31738,"low":30592,"close":31075,"volume":69089,"rsi_14":25.58,"sma_20":32150.15,"sma_60":30311.07,"sma_120":27226.17},{"date":"2025-11-17","open":31328,"high":31388,"low":30695,"close":31219,"volume":29036,"rsi_14":30.58,"sma_20":32210.4,"sma_60":30365.53,"sma_120":27310.51},{"date":"2025-11-18","open":31219,"high":31510,"low":30322,"close":30322,"volume":50638,"rsi_14":25.7,"sma_20":32148.6,"sma_60":30420.0,"sma_120":27390.85},{"date":"2025-11-19","open":30550,"high":30550,"low":29111,"close":29759,"volume":41204,"rsi_14":23.73,"sma_20":32008.9,"sma_60":30468.02,"sma_120":27465.92},{"date":"2025-11-20","open":30113,"high":30955,"low":30113,"close":30601,"volume":34512,"rsi_14":31.75,"sma_20":31920.95,"sma_60":30517.5,"sma_120":27543.57},{"date":"2025-11-21","open":29715,"high":29979,"low":29376,"close":29376,"volume":37064,"rsi_14":27.31,"sma_20":31758.05,"sma_60":30543.92,"sma_120":27609.84},{"date":"2025-11-24","open":29635,"high":29779,"low":28803,"close":29520,"volume":26819,"rsi_14":31.91,"sma_20":31507.65,"sma_60":30570.73,"sma_120":27679.97},{"date":"2025-11-25","open":29960,"high":30184,"low":28874,"close":28888,"volume":36191,"rsi_14":35.92,"sma_20":31267.0,"sma_60":30593.32,"sma_120":27738.81},{"date":"2025-11-26","open":29241,"high":29710,"low":28917,"close":29680,"volume":26663,"rsi_14":43.25,"sma_20":31060.5,"sma_60":30606.12,"sma_120":27803.01},{"date":"2025-11-27","open":29779,"high":30014,"low":29356,"close":29421,"volume":27487,"rsi_14":44.52,"sma_20":30845.75,"sma_60":30614.08,"sma_120":27866.24},{"date":"2025-11-28","open":29470,"high":29580,"low":28554,"close":28753,"volume":51403,"rsi_14":33.24,"sma_20":30604.7,"sma_60":30595.1,"sma_120":27919.03},{"date":"2025-12-01","open":28863,"high":28897,"low":28011,"close":28225,"volume":32679,"rsi_14":33.32,"sma_20":30334.45,"sma_60":30571.52,"sma_120":27965.21},{"date":"2025-12-02","open":28524,"high":29072,"low":28359,"close":29002,"volume":13936,"rsi_14":39.5,"sma_20":30157.0,"sma_60":30556.28,"sma_120":28021.96},{"date":"2025-12-03","open":29540,"high":29710,"low":29167,"close":29620,"volume":28563,"rsi_14":39.52,"sma_20":30090.55,"sma_60":30554.05,"sma_120":28077.97},{"date":"2025-12-04","open":29535,"high":29744,"low":29201,"close":29441,"volume":23613,"rsi_14":40.65,"sma_20":30028.3,"sma_60":30543.02,"sma_120":28132.62},{"date":"2025-12-05","open":29575,"high":29894,"low":29157,"close":29879,"volume":20563,"rsi_14":42.72,"sma_20":30007.5,"sma_60":30538.9,"sma_120":28188.56},{"date":"2025-12-08","open":30058,"high":30188,"low":29542,"close":30183,"volume":33075,"rsi_14":49.8,"sma_20":29951.1,"sma_60":30536.13,"sma_120":28244.26},{"date":"2025-12-09","open":30033,"high":31404,"low":30033,"close":31344,"volume":59761,"rsi_14":59.99,"sma_20":29980.35,"sma_60":30565.05,"sma_120":28299.03},{"date":"2025-12-10","open":31080,"high":31244,"low":30601,"close":30601,"volume":31050,"rsi_14":50.65,"sma_20":29972.35,"sma_60":30573.02,"sma_120":28348.22},{"date":"2025-12-11","open":30890,"high":30890,"low":30288,"close":30497,"volume":21476,"rsi_14":58.46,"sma_20":29928.2,"sma_60":30568.43,"sma_120":28396.88},{"date":"2025-12-12","open":30631,"high":31209,"low":30631,"close":31209,"volume":31175,"rsi_14":61.49,"sma_20":29940.5,"sma_60":30582.58,"sma_120":28451.19},{"date":"2025-12-15","open":30811,"high":31040,"low":30547,"close":30606,"volume":17748,"rsi_14":61.71,"sma_20":29915.3,"sma_60":30593.03,"sma_120":28502.96},{"date":"2025-12-16","open":30606,"high":30611,"low":29869,"close":29909,"volume":26801,"rsi_14":52.17,"sma_20":29899.95,"sma_60":30589.25,"sma_120":28548.72},{"date":"2025-12-17","open":30073,"high":30073,"low":29431,"close":29705,"volume":20051,"rsi_14":51.84,"sma_20":29902.45,"sma_60":30583.45,"sma_120":28589.5},{"date":"2025-12-18","open":29296,"high":29336,"low":28858,"close":29062,"volume":15068,"rsi_14":52.0,"sma_20":29830.65,"sma_60":30572.38,"sma_120":28634.0},{"date":"2025-12-19","open":29226,"high":30288,"low":29152,"close":30278,"volume":34434,"rsi_14":62.22,"sma_20":29881.1,"sma_60":30586.47,"sma_120":28688.83},{"date":"2025-12-22","open":30801,"high":30895,"low":30243,"close":30312,"volume":22706,"rsi_14":58.56,"sma_20":29926.1,"sma_60":30606.12,"sma_120":28745.53},{"date":"2025-12-23","open":30920,"high":31384,"low":30601,"close":31339,"volume":47209,"rsi_14":60.65,"sma_20":30054.25,"sma_60":30645.25,"sma_120":28807.12},{"date":"2025-12-24","open":31478,"high":31683,"low":30307,"close":30397,"volume":31666,"rsi_14":55.42,"sma_20":30095.5,"sma_60":30661.25,"sma_120":28860.54},{"date":"2025-12-26","open":30437,"high":30452,"low":29660,"close":29794,"volume":25466,"rsi_14":49.53,"sma_20":30114.25,"sma_60":30670.65,"sma_120":28914.08},{"date":"2025-12-29","open":29814,"high":29959,"low":29650,"close":29844,"volume":15166,"rsi_14":48.06,"sma_20":30169.0,"sma_60":30693.02,"sma_120":28973.58},{"date":"2025-12-30","open":29844,"high":29844,"low":29446,"close":29480,"volume":18597,"rsi_14":38.27,"sma_20":30232.0,"sma_60":30707.13,"sma_120":29038.65},{"date":"2026-01-02","open":29675,"high":29675,"low":28863,"close":28937,"volume":42386,"rsi_14":39.25,"sma_20":30228.75,"sma_60":30698.63,"sma_120":29097.06},{"date":"2026-01-05","open":28902,"high":29426,"low":28733,"close":29211,"volume":46797,"rsi_14":41.88,"sma_20":30208.25,"sma_60":30682.1,"sma_120":29151.36},{"date":"2026-01-06","open":29485,"high":30427,"low":29361,"close":30427,"volume":40355,"rsi_14":45.35,"sma_20":30257.75,"sma_60":30687.73,"sma_120":29211.3},{"date":"2026-01-07","open":30427,"high":31040,"low":30143,"close":30502,"volume":52816,"rsi_14":49.34,"sma_20":30289.0,"sma_60":30701.9,"sma_120":29271.03},{"date":"2026-01-08","open":30507,"high":31658,"low":30507,"close":31254,"volume":48916,"rsi_14":58.47,"sma_20":30342.75,"sma_60":30725.25,"sma_120":29340.88},{"date":"2026-01-09","open":31434,"high":33451,"low":31314,"close":33411,"volume":121206,"rsi_14":68.73,"sma_20":30446.5,"sma_60":30801.47,"sma_120":29428.65},{"date":"2026-01-12","open":33621,"high":34597,"low":33083,"close":34448,"volume":96605,"rsi_14":76.17,"sma_20":30639.5,"sma_60":30876.25,"sma_120":29522.17},{"date":"2026-01-13","open":34448,"high":34896,"low":34164,"close":34896,"volume":67083,"rsi_14":74.25,"sma_20":30860.25,"sma_60":30958.37,"sma_120":29618.53},{"date":"2026-01-14","open":34727,"high":34727,"low":33516,"close":33850,"volume":75300,"rsi_14":66.79,"sma_20":30992.75,"sma_60":31027.8,"sma_120":29704.48},{"date":"2026-01-15","open":34064,"high":34896,"low":33989,"close":34498,"volume":30112,"rsi_14":65.55,"sma_20":31188.0,"sma_60":31104.57,"sma_120":29795.18},{"date":"2026-01-16","open":34657,"high":34657,"low":33715,"close":33915,"volume":33991,"rsi_14":67.96,"sma_20":31389.0,"sma_60":31145.85,"sma_120":29875.03},{"date":"2026-01-19","open":34338,"high":35011,"low":34179,"close":34941,"volume":37512,"rsi_14":75.18,"sma_20":31651.75,"sma_60":31187.7,"sma_120":29961.22},{"date":"2026-01-20","open":34817,"high":35275,"low":34303,"close":34921,"volume":42358,"rsi_14":74.91,"sma_20":31945.75,"sma_60":31232.45,"sma_120":30048.37},{"date":"2026-01-21","open":34378,"high":34428,"low":33905,"close":34338,"volume":32729,"rsi_14":73.34,"sma_20":32149.5,"sma_60":31262.88,"sma_120":30128.27},{"date":"2026-01-22","open":34792,"high":34792,"low":33506,"close":33671,"volume":33502,"rsi_14":72.47,"sma_20":32318.0,"sma_60":31250.58,"sma_120":30194.7},{"date":"2026-01-23","open":33880,"high":34951,"low":33880,"close":34393,"volume":34630,"rsi_14":73.59,"sma_20":32471.25,"sma_60":31264.17,"sma_120":30264.81},{"date":"2026-01-26","open":34567,"high":34567,"low":33676,"close":33800,"volume":41503,"rsi_14":66.28,"sma_20":32642.0,"sma_60":31266.0,"sma_120":30327.01},{"date":"2026-01-27","open":34293,"high":34448,"low":33506,"close":34114,"volume":55007,"rsi_14":67.04,"sma_20":32858.75,"sma_60":31272.92,"sma_120":30392.17},{"date":"2026-01-28","open":34179,"high":34677,"low":33720,"close":34239,"volume":47191,"rsi_14":64.97,"sma_20":33079.25,"sma_60":31284.32,"sma_120":30452.97},{"date":"2026-01-29","open":34239,"high":34378,"low":33327,"close":34174,"volume":51853,"rsi_14":54.84,"sma_20":33314.75,"sma_60":31293.73,"sma_120":30519.75},{"date":"2026-01-30","open":34398,"high":34518,"low":33531,"close":33641,"volume":35960,"rsi_14":44.53,"sma_20":33550.75,"sma_60":31312.17,"sma_120":30580.12},{"date":"2026-02-02","open":33197,"high":34104,"low":32026,"close":32141,"volume":51728,"rsi_14":33.65,"sma_20":33697.75,"sma_60":31332.18,"sma_120":30620.4},{"date":"2026-02-03","open":33362,"high":34024,"low":32779,"close":33940,"volume":25986,"rsi_14":50.49,"sma_20":33874.0,"sma_60":31386.68,"sma_120":30676.01},{"date":"2026-02-04","open":34358,"high":34802,"low":34084,"close":34657,"volume":44257,"rsi_14":50.86,"sma_20":34082.5,"sma_60":31459.67,"sma_120":30732.42},{"date":"2026-02-05","open":34468,"high":34812,"low":33352,"close":33566,"volume":24626,"rsi_14":48.21,"sma_20":34198.5,"sma_60":31497.45,"sma_120":30780.62},{"date":"2026-02-06","open":32530,"high":32769,"low":31379,"close":32395,"volume":47816,"rsi_14":37.14,"sma_20":34147.5,"sma_60":31524.78,"sma_120":30823.6},{"date":"2026-02-09","open":33302,"high":33521,"low":32873,"close":33108,"volume":24655,"rsi_14":41.44,"sma_20":34080.25,"sma_60":31564.03,"sma_120":30875.19},{"date":"2026-02-10","open":33626,"high":33745,"low":32734,"close":32923,"volume":22175,"rsi_14":43.06,"sma_20":33981.25,"sma_60":31589.9,"sma_120":30922.83},{"date":"2026-02-11","open":33083,"high":33421,"low":32923,"close":33147,"volume":14168,"rsi_14":47.32,"sma_20":33946.0,"sma_60":31626.42,"sma_120":30968.74},{"date":"2026-02-12","open":33357,"high":33790,"low":33093,"close":33556,"volume":25458,"rsi_14":45.56,"sma_20":33898.75,"sma_60":31667.35,"sma_120":31016.44},{"date":"2026-02-13","open":33337,"high":33930,"low":33068,"close":33481,"volume":17239,"rsi_14":48.21,"sma_20":33877.0,"sma_60":31721.98,"sma_120":31070.99},{"date":"2026-02-19","open":34099,"high":35215,"low":34099,"close":35016,"volume":38897,"rsi_14":54.45,"sma_20":33880.75,"sma_60":31811.65,"sma_120":31139.83},{"date":"2026-02-20","open":35693,"high":36690,"low":35300,"close":36560,"volume":56715,"rsi_14":60.04,"sma_20":33963.0,"sma_60":31913.13,"sma_120":31215.32},{"date":"2026-02-23","open":36924,"high":37233,"low":36027,"close":36859,"volume":44106,"rsi_14":61.39,"sma_20":34089.5,"sma_60":32040.03,"sma_120":31291.97},{"date":"2026-02-24","open":36436,"high":36555,"low":35654,"close":36486,"volume":23769,"rsi_14":62.23,"sma_20":34230.75,"sma_60":32158.28,"sma_120":31364.51},{"date":"2026-02-25","open":36740,"high":36964,"low":36228,"close":36466,"volume":24682,"rsi_14":71.3,"sma_20":34334.75,"sma_60":32286.75,"sma_120":31440.03},{"date":"2026-02-26","open":36720,"high":36720,"low":35778,"close":36067,"volume":35301,"rsi_14":62.15,"sma_20":34448.5,"sma_60":32395.33,"sma_120":31500.72},{"date":"2026-02-27","open":36306,"high":36620,"low":35873,"close":36251,"volume":29040,"rsi_14":59.7,"sma_20":34555.75,"sma_60":32509.58,"sma_120":31561.83},{"date":"2026-03-03","open":36825,"high":38270,"low":36088,"close":36122,"volume":98994,"rsi_14":66.43,"sma_20":34643.8,"sma_60":32630.68,"sma_120":31612.89},{"date":"2026-03-04","open":35315,"high":35873,"low":30637,"close":30811,"volume":92888,"rsi_14":42.64,"sma_20":34469.55,"sma_60":32672.1,"sma_120":31621.81},{"date":"2026-03-05","open":33471,"high":34647,"low":32788,"close":34039,"volume":42286,"rsi_14":52.89,"sma_20":34483.5,"sma_60":32754.33,"sma_120":31655.31},{"date":"2026-03-06","open":33789,"high":34347,"low":32922,"close":34263,"volume":33244,"rsi_14":54.34,"sma_20":34583.95,"sma_60":32829.98,"sma_120":31692.02},{"date":"2026-03-09","open":32818,"high":35171,"low":32818,"close":34478,"volume":38677,"rsi_14":54.3,"sma_20":34604.85,"sma_60":32912.2,"sma_120":31727.61},{"date":"2026-03-10","open":34896,"high":35299,"low":33611,"close":34209,"volume":29571,"rsi_14":51.91,"sma_20":34576.3,"sma_60":32982.6,"sma_120":31760.75},{"date":"2026-03-11","open":34698,"high":36068,"low":34698,"close":35350,"volume":39470,"rsi_14":55.82,"sma_20":34659.5,"sma_60":33066.92,"sma_120":31801.53},{"date":"2026-03-12","open":35265,"high":36401,"low":35265,"close":36122,"volume":30139,"rsi_14":53.44,"sma_20":34840.05,"sma_60":33144.68,"sma_120":31854.87},{"date":"2026-03-13","open":36121,"high":36121,"low":35279,"close":35444,"volume":27968,"rsi_14":45.34,"sma_20":34951.0,"sma_60":33223.58,"sma_120":31898.3},{"date":"2026-03-16","open":35582,"high":35682,"low":34786,"close":34871,"volume":23925,"rsi_14":42.24,"sma_20":35042.6,"sma_60":33294.7,"sma_120":31931.57},{"date":"2026-03-17","open":35216,"high":35729,"low":34902,"close":35245,"volume":24966,"rsi_14":44.98,"sma_20":35141.55,"sma_60":33360.1,"sma_120":31971.34},{"date":"2026-03-18","open":35573,"high":35862,"low":35176,"close":35673,"volume":31498,"rsi_14":46.72,"sma_20":35241.45,"sma_60":33442.73,"sma_120":32017.88},{"date":"2026-03-19","open":35243,"high":35393,"low":34657,"close":34816,"volume":26857,"rsi_14":45.25,"sma_20":35302.3,"sma_60":33522.77,"sma_120":32056.01},{"date":"2026-03-20","open":34981,"high":35942,"low":34817,"close":35424,"volume":46387,"rsi_14":46.8,"sma_20":35316.5,"sma_60":33616.33,"sma_120":32099.89},{"date":"2026-03-23","open":34403,"high":34403,"low":32679,"close":32714,"volume":34993,"rsi_14":40.2,"sma_20":35117.7,"sma_60":33675.48,"sma_120":32123.93},{"date":"2026-03-24","open":33870,"high":34074,"low":32410,"close":33531,"volume":19431,"rsi_14":60.56,"sma_20":34944.75,"sma_60":33727.92,"sma_120":32157.19},{"date":"2026-03-25","open":33880,"high":34059,"low":33083,"close":33830,"volume":27721,"rsi_14":48.95,"sma_20":34805.5,"sma_60":33784.75,"sma_120":32195.43},{"date":"2026-03-26","open":34144,"high":34926,"low":33441,"close":33551,"volume":26224,"rsi_14":46.44,"sma_20":34653.3,"sma_60":33819.77,"sma_120":32232.51},{"date":"2026-03-27","open":32704,"high":32714,"low":31627,"close":32684,"volume":27506,"rsi_14":41.59,"sma_20":34477.75,"sma_60":33856.08,"sma_120":32258.67},{"date":"2026-03-30","open":31050,"high":31713,"low":30711,"close":31309,"volume":20893,"rsi_14":37.68,"sma_20":34224.15,"sma_60":33879.55,"sma_120":32275.1},{"date":"2026-03-31","open":31523,"high":32001,"low":30895,"close":31174,"volume":30750,"rsi_14":30.61,"sma_20":33976.8,"sma_60":33899.95,"sma_120":32296.48},{"date":"2026-04-01","open":32111,"high":32749,"low":31717,"close":32734,"volume":18418,"rsi_14":35.34,"sma_20":34073.0,"sma_60":33952.43,"sma_120":32329.78},{"date":"2026-04-02","open":33457,"high":33512,"low":31289,"close":31698,"volume":36461,"rsi_14":34.28,"sma_20":33955.9,"sma_60":33996.72,"sma_120":32347.67},{"date":"2026-04-03","open":32415,"high":34034,"low":32325,"close":33611,"volume":42477,"rsi_14":45.24,"sma_20":33923.25,"sma_60":34068.32,"sma_120":32375.21},{"date":"2026-04-06","open":33661,"high":33725,"low":33083,"close":33202,"volume":26158,"rsi_14":42.7,"sma_20":33865.35,"sma_60":34114.73,"sma_120":32401.23},{"date":"2026-04-07","open":33247,"high":33596,"low":32221,"close":32634,"volume":17218,"rsi_14":39.03,"sma_20":33792.4,"sma_60":34150.4,"sma_120":32426.15},{"date":"2026-04-08","open":34064,"high":34179,"low":33466,"close":33875,"volume":29694,"rsi_14":47.0,"sma_20":33724.7,"sma_60":34194.23,"sma_120":32459.74},{"date":"2026-04-09","open":33999,"high":34009,"low":33382,"close":33715,"volume":10518,"rsi_14":44.01,"sma_20":33610.4,"sma_60":34199.32,"sma_120":32500.39},{"date":"2026-04-10","open":34009,"high":34530,"low":33960,"close":34338,"volume":22283,"rsi_14":57.81,"sma_20":33561.2,"sma_60":34197.48,"sma_120":32536.87},{"date":"2026-04-13","open":33566,"high":34637,"low":33566,"close":34378,"volume":23946,"rsi_14":54.66,"sma_20":33542.6,"sma_60":34188.82,"sma_120":32573.59},{"date":"2026-04-14","open":34717,"high":34742,"low":34189,"close":34702,"volume":29659,"rsi_14":54.77,"sma_20":33521.65,"sma_60":34203.07,"sma_120":32615.43},{"date":"2026-04-15","open":35046,"high":35340,"low":34821,"close":34931,"volume":21402,"rsi_14":57.25,"sma_20":33490.75,"sma_60":34210.32,"sma_120":32657.44},{"date":"2026-04-16","open":35255,"high":35564,"low":35021,"close":35375,"volume":23469,"rsi_14":64.15,"sma_20":33524.9,"sma_60":34234.73,"sma_120":32690.29},{"date":"2026-04-17","open":35574,"high":37268,"low":34677,"close":36705,"volume":79980,"rsi_14":77.88,"sma_20":33595.45,"sma_60":34264.23,"sma_120":32725.97},{"date":"2026-04-20","open":36934,"high":36934,"low":36426,"close":36580,"volume":42084,"rsi_14":77.95,"sma_20":33795.25,"sma_60":34291.98,"sma_120":32762.22},{"date":"2026-04-21","open":36725,"high":38085,"low":36421,"close":38035,"volume":41460,"rsi_14":77.73,"sma_20":34027.2,"sma_60":34353.82,"sma_120":32808.35},{"date":"2026-04-22","open":38000,"high":39709,"low":37691,"close":39709,"volume":66320,"rsi_14":89.03,"sma_20":34328.2,"sma_60":34454.82,"sma_120":32852.7},{"date":"2026-04-23","open":40257,"high":40257,"low":39046,"close":40163,"volume":70172,"rsi_14":87.25,"sma_20":34665.9,"sma_60":34551.32,"sma_120":32907.74},{"date":"2026-04-24","open":40925,"high":42300,"low":40586,"close":42185,"volume":114681,"rsi_14":92.03,"sma_20":35148.45,"sma_60":34691.57,"sma_120":32978.78},{"date":"2026-04-27","open":42958,"high":43800,"low":42200,"close":43037,"volume":71511,"rsi_14":97.41,"sma_20":35742.55,"sma_60":34840.82,"sma_120":33056.87},{"date":"2026-04-28","open":42544,"high":42544,"low":41657,"close":42111,"volume":63033,"rsi_14":88.64,"sma_20":36296.85,"sma_60":34972.48,"sma_120":33128.4},{"date":"2026-04-29","open":41797,"high":43016,"low":41402,"close":42931,"volume":35086,"rsi_14":90.59,"sma_20":36807.15,"sma_60":35116.57,"sma_120":33205.15},{"date":"2026-04-30","open":42901,"high":43281,"low":42237,"close":42342,"volume":47756,"rsi_14":85.29,"sma_20":37339.8,"sma_60":35259.73,"sma_120":33285.95},{"date":"2026-05-04","open":43411,"high":43411,"low":42217,"close":42766,"volume":43694,"rsi_14":85.78,"sma_20":37798.0,"sma_60":35435.07,"sma_120":33383.62},{"date":"2026-05-06","open":42791,"high":42796,"low":41047,"close":41402,"volume":62949,"rsi_14":76.12,"sma_20":38202.5,"sma_60":35557.57,"sma_120":33472.12},{"date":"2026-05-07","open":41402,"high":42212,"low":40922,"close":42212,"volume":38325,"rsi_14":77.17,"sma_20":38676.0,"sma_60":35681.57,"sma_120":33570.62},{"date":"2026-05-08","open":42062,"high":42062,"low":39897,"close":40392,"volume":51523,"rsi_14":66.83,"sma_20":38996.25,"sma_60":35793.48,"sma_120":33645.47},{"date":"2026-05-11","open":40737,"high":41727,"low":40542,"close":40692,"volume":47342,"rsi_14":64.29,"sma_20":39339.5,"sma_60":35929.98,"sma_120":33727.38},{"date":"2026-05-12","open":40791,"high":40791,"low":38057,"close":39312,"volume":51804,"rsi_14":58.83,"sma_20":39582.5,"sma_60":36031.57,"sma_120":33797.8},{"date":"2026-05-13","open":40057,"high":40187,"low":38687,"close":39562,"volume":31521,"rsi_14":55.16,"sma_20":39836.0,"sma_60":36140.4,"sma_120":33865.15},{"date":"2026-05-14","open":39687,"high":39692,"low":37867,"close":38262,"volume":36862,"rsi_14":44.01,"sma_20":40008.25,"sma_60":36223.82,"sma_120":33925.12},{"date":"2026-05-15","open":38528,"high":38573,"low":35948,"close":36633,"volume":64119,"rsi_14":37.24,"sma_20":40087.5,"sma_60":36273.23,"sma_120":33970.29},{"date":"2026-05-18","open":36138,"high":36453,"low":34514,"close":36043,"volume":37698,"rsi_14":25.69,"sma_20":40115.0,"sma_60":36314.07,"sma_120":34018.03},{"date":"2026-05-19","open":36407,"high":36707,"low":34688,"close":35213,"volume":34697,"rsi_14":19.11,"sma_20":40034.25,"sma_60":36315.4,"sma_120":34063.53},{"date":"2026-05-20","open":35737,"high":35892,"low":34098,"close":35103,"volume":29155,"rsi_14":20.41,"sma_20":39954.25,"sma_60":36289.07,"sma_120":34101.1},{"date":"2026-05-21","open":35973,"high":36553,"low":35898,"close":36503,"volume":26184,"rsi_14":24.88,"sma_20":39871.25,"sma_60":36281.07,"sma_120":34160.55},{"date":"2026-05-22","open":37217,"high":38047,"low":36887,"close":37827,"volume":24416,"rsi_14":33.32,"sma_20":39770.5,"sma_60":36301.4,"sma_120":34229.84},{"date":"2026-05-26","open":38572,"high":39792,"low":38052,"close":39142,"volume":39908,"rsi_14":37.44,"sma_20":39712.75,"sma_60":36343.98,"sma_120":34315.37},{"date":"2026-05-27","open":39222,"high":39252,"low":37692,"close":38032,"volume":35581,"rsi_14":38.11,"sma_20":39498.0,"sma_60":36374.73,"sma_120":34385.03},{"date":"2026-05-28","open":37923,"high":37923,"low":34994,"close":36173,"volume":66455,"rsi_14":30.16,"sma_20":39147.5,"sma_60":36371.4,"sma_120":34440.49},{"date":"2026-05-29","open":36553,"high":36728,"low":35089,"close":35463,"volume":41104,"rsi_14":32.53,"sma_20":38808.0,"sma_60":36360.55,"sma_120":34495.62},{"date":"2026-06-01","open":35462,"high":36317,"low":34698,"close":35168,"volume":34051,"rsi_14":30.41,"sma_20":38419.75,"sma_60":36433.3,"sma_120":34552.7},{"date":"2026-06-02","open":34653,"high":34763,"low":33193,"close":34013,"volume":62679,"rsi_14":30.91,"sma_20":38003.25,"sma_60":36432.98,"sma_120":34593.66},{"date":"2026-06-04","open":34043,"high":35063,"low":34043,"close":34083,"volume":80357,"rsi_14":30.0,"sma_20":37569.0,"sma_60":36430.08,"sma_120":34630.03},{"date":"2026-06-05","open":34053,"high":34148,"low":32743,"close":33658,"volume":16080,"rsi_14":32.05,"sma_20":37181.75,"sma_60":36416.53,"sma_120":34664.37},{"date":"2026-06-08","open":30994,"high":32254,"low":30994,"close":31079,"volume":34204,"rsi_14":29.84,"sma_20":36625.0,"sma_60":36364.47,"sma_120":34673.53},{"date":"2026-06-09","open":31444,"high":31944,"low":30994,"close":31499,"volume":16539,"rsi_14":33.3,"sma_20":36180.25,"sma_60":36300.4,"sma_120":34683.66},{"date":"2026-06-10","open":31499,"high":32554,"low":31299,"close":32349,"volume":30133,"rsi_14":39.49,"sma_20":35763.0,"sma_60":36237.63,"sma_120":34691.16},{"date":"2026-06-11","open":31664,"high":32144,"low":30874,"close":32144,"volume":15419,"rsi_14":39.21,"sma_20":35404.5,"sma_60":36182.73,"sma_120":34703.16},{"date":"2026-06-12","open":33108,"high":33983,"low":32963,"close":33248,"volume":40915,"rsi_14":37.88,"sma_20":35088.75,"sma_60":36155.78,"sma_120":34725.24},{"date":"2026-06-15","open":34919,"high":35778,"low":34644,"close":35778,"volume":19404,"rsi_14":42.99,"sma_20":34964.5,"sma_60":36164.8,"sma_120":34762.45},{"date":"2026-06-16","open":35883,"high":36988,"low":35408,"close":36363,"volume":27003,"rsi_14":40.0,"sma_20":34951.0,"sma_60":36176.42,"sma_120":34809.57},{"date":"2026-06-17","open":36573,"high":38043,"low":36368,"close":36793,"volume":35876,"rsi_14":45.31,"sma_20":34988.5,"sma_60":36209.47,"sma_120":34866.12},{"date":"2026-06-18","open":36462,"high":36712,"low":34633,"close":34773,"volume":32436,"rsi_14":44.77,"sma_20":34966.5,"sma_60":36198.73,"sma_120":34907.53},{"date":"2026-06-19","open":34768,"high":34773,"low":33198,"close":33983,"volume":38087,"rsi_14":44.5,"sma_20":34910.5,"sma_60":36220.0,"sma_120":34947.74},{"date":"2026-06-22","open":34074,"high":34074,"low":32544,"close":32614,"volume":50348,"rsi_14":41.21,"sma_20":34716.0,"sma_60":36204.82,"sma_120":34966.37},{"date":"2026-06-23","open":32864,"high":33284,"low":30324,"close":30324,"volume":39675,"rsi_14":38.23,"sma_20":34340.75,"sma_60":36146.48,"sma_120":34965.62},{"date":"2026-06-24","open":30494,"high":31349,"low":29980,"close":30804,"volume":38828,"rsi_14":39.8,"sma_20":33923.75,"sma_60":36100.8,"sma_120":34960.28},{"date":"2026-06-25","open":30804,"high":31909,"low":30444,"close":30444,"volume":27187,"rsi_14":39.96,"sma_20":33544.25,"sma_60":36063.57,"sma_120":34959.82},{"date":"2026-06-26","open":30343,"high":30343,"low":28144,"close":28704,"volume":25444,"rsi_14":42.17,"sma_20":33170.75,"sma_60":36020.27,"sma_120":34949.91},{"date":"2026-06-29","open":28870,"high":31024,"low":28850,"close":30844,"volume":32063,"rsi_14":48.06,"sma_20":32939.75,"sma_60":36014.87,"sma_120":34957.41},{"date":"2026-06-30","open":31208,"high":31208,"low":29879,"close":30144,"volume":39088,"rsi_14":43.42,"sma_20":32688.5,"sma_60":35971.8,"sma_120":34962.12},{"date":"2026-07-01","open":30284,"high":31294,"low":30100,"close":31184,"volume":20469,"rsi_14":47.27,"sma_20":32547.0,"sma_60":35963.35,"sma_120":34980.03},{"date":"2026-07-02","open":31188,"high":31188,"low":29974,"close":30084,"volume":15507,"rsi_14":41.0,"sma_20":32347.0,"sma_60":35904.67,"sma_120":34986.49},{"date":"2026-07-03","open":30090,"high":30444,"low":29050,"close":30279,"volume":10099,"rsi_14":31.96,"sma_20":32178.0,"sma_60":35854.08,"sma_120":34984.41},{"date":"2026-07-06","open":30634,"high":31784,"low":29640,"close":30504,"volume":17216,"rsi_14":30.31,"sma_20":32149.25,"sma_60":35816.75,"sma_120":34983.57},{"date":"2026-07-07","open":29089,"high":29259,"low":28214,"close":28994,"volume":26697,"rsi_14":25.56,"sma_20":32024.0,"sma_60":35733.5,"sma_120":34963.87},{"date":"2026-07-08","open":28760,"high":28895,"low":27130,"close":27475,"volume":25620,"rsi_14":26.39,"sma_20":31780.25,"sma_60":35627.58,"sma_120":34913.45},{"date":"2026-07-09","open":27510,"high":28180,"low":26580,"close":26825,"volume":12789,"rsi_14":26.63,"sma_20":31514.25,"sma_60":35500.42,"sma_120":34848.95},{"date":"2026-07-10","open":27154,"high":28709,"low":27154,"close":28294,"volume":10263,"rsi_14":35.99,"sma_20":31266.5,"sma_60":35397.08,"sma_120":34792.95},{"date":"2026-07-13","open":28294,"high":29265,"low":27459,"close":27789,"volume":12588,"rsi_14":40.7,"sma_20":30867.0,"sma_60":35279.92,"sma_120":34741.49},{"date":"2026-07-14","open":27270,"high":27350,"low":26070,"close":26645,"volume":20826,"rsi_14":35.45,"sma_20":30381.0,"sma_60":35139.83,"sma_120":34675.07},{"date":"2026-07-15","open":27064,"high":27924,"low":26969,"close":27719,"volume":7664,"rsi_14":40.93,"sma_20":29927.25,"sma_60":35010.25,"sma_120":34622.49},{"date":"2026-07-16","open":27814,"high":28219,"low":27109,"close":27974,"volume":15282,"rsi_14":47.3,"sma_20":29587.25,"sma_60":34862.67,"sma_120":34563.45},{"date":"2026-07-20","open":27975,"high":27975,"low":26595,"close":26615,"volume":15353,"rsi_14":33.41,"sma_20":29218.75,"sma_60":34694.5,"sma_120":34493.24},{"date":"2026-07-21","open":26615,"high":26880,"low":26045,"close":26880,"volume":6699,"rsi_14":36.74,"sma_20":28932.0,"sma_60":34506.42,"sma_120":34430.12},{"date":"2026-07-22","open":27394,"high":28344,"low":27394,"close":27744,"volume":6661,"rsi_14":35.83,"sma_20":28803.0,"sma_60":34304.75,"sma_120":34379.78},{"date":"2026-07-23","open":27464,"high":29474,"low":27464,"close":29414,"volume":13659,"rsi_14":47.36,"sma_20":28733.5,"sma_60":34123.33,"sma_120":34337.32},{"date":"2026-07-24","open":29414,"high":30313,"low":29129,"close":29249,"volume":15037,"rsi_14":45.94,"sma_20":28673.75,"sma_60":33905.33,"sma_120":34298.45},{"date":"2026-07-27","open":29544,"high":29544,"low":28324,"close":28839,"volume":8840,"rsi_14":43.53,"sma_20":28680.5,"sma_60":33666.25,"sma_120":34253.53},{"date":"2026-07-28","open":28155,"high":28155,"low":26285,"close":26715,"volume":17148,"rsi_14":41.54,"sma_20":28474.0,"sma_60":33407.25,"sma_120":34189.87},{"date":"2026-07-29","open":26649,"high":26649,"low":24140,"close":25155,"volume":34414,"rsi_14":41.4,"sma_20":28224.25,"sma_60":33110.83,"sma_120":34113.7},{"date":"2026-07-30","open":24670,"high":26730,"low":24670,"close":25905,"volume":12401,"rsi_14":46.61,"sma_20":27960.0,"sma_60":32836.75,"sma_120":34048.24},{"date":"2026-07-31","open":26000,"high":27150,"low":26000,"close":27085,"volume":12037,"rsi_14":45.44,"sma_20":27809.75,"sma_60":32575.25,"sma_120":34005.16},{"date":"2026-08-03","open":26790,"high":26915,"low":26070,"close":26475,"volume":5015,"rsi_14":45.09,"sma_20":27619.25,"sma_60":32326.33,"sma_120":33941.95},{"date":"2026-08-04","open":26715,"high":27720,"low":26615,"close":27720,"volume":4317,"rsi_14":53.95,"sma_20":27479.75,"sma_60":32084.67,"sma_120":33883.12},{"date":"2026-08-05","open":28160,"high":28990,"low":27970,"close":28880,"volume":5877,"rsi_14":54.24,"sma_20":27473.75,"sma_60":31892.67,"sma_120":33843.07},{"date":"2026-08-06","open":28880,"high":29225,"low":28175,"close":28600,"volume":8969,"rsi_14":52.27,"sma_20":27529.75,"sma_60":31691.0,"sma_120":33810.49},{"date":"2026-08-07","open":28775,"high":28990,"low":28000,"close":28695,"volume":5215,"rsi_14":58.38,"sma_20":27623.0,"sma_60":31513.92,"sma_120":33772.74},{"date":"2026-08-10","open":29180,"high":29860,"low":28790,"close":29860,"volume":9695,"rsi_14":61.22,"sma_20":27697.7,"sma_60":31346.23,"sma_120":33743.11},{"date":"2026-08-11","open":29740,"high":29990,"low":29160,"close":29275,"volume":6233,"rsi_14":55.89,"sma_20":27772.0,"sma_60":31196.45,"sma_120":33709.86},{"date":"2026-08-12","open":28975,"high":29390,"low":28820,"close":29145,"volume":4596,"rsi_14":48.83,"sma_20":27897.05,"sma_60":31071.67,"sma_120":33672.11},{"date":"2026-08-13","open":29280,"high":29720,"low":29040,"close":29080,"volume":12683,"rsi_14":49.26,"sma_20":27965.1,"sma_60":30955.63,"sma_120":33634.44},{"date":"2026-08-14","open":29915,"high":30000,"low":29475,"close":29915,"volume":5508,"rsi_14":54.57,"sma_20":28062.15,"sma_60":30867.33,"sma_120":33590.9},{"date":"2026-08-18","open":29910,"high":30100,"low":29075,"close":29340,"volume":6002,"rsi_14":62.83,"sma_20":28198.45,"sma_60":30771.28,"sma_120":33529.65},{"date":"2026-08-19","open":28645,"high":29090,"low":27895,"close":28850,"volume":4547,"rsi_14":70.16,"sma_20":28297.0,"sma_60":30643.75,"sma_120":33461.82},{"date":"2026-08-20","open":29000,"high":29045,"low":28395,"close":28555,"volume":3782,"rsi_14":65.21,"sma_20":28337.55,"sma_60":30489.22,"sma_120":33394.65},{"date":"2026-08-21","open":28130,"high":28130,"low":27435,"close":27680,"volume":7176,"rsi_14":53.54,"sma_20":28250.85,"sma_60":30298.18,"sma_120":33320.36},{"date":"2026-08-24","open":27580,"high":28345,"low":27580,"close":28140,"volume":6862,"rsi_14":60.08,"sma_20":28195.4,"sma_60":30133.32,"sma_120":33253.23},{"date":"2026-08-25","open":27855,"high":28735,"low":27425,"close":28680,"volume":6174,"rsi_14":56.36,"sma_20":28187.45,"sma_60":30008.45,"sma_120":33189.07},{"date":"2026-08-26","open":28595,"high":28595,"low":28070,"close":28400,"volume":10646,"rsi_14":46.4,"sma_20":28271.75,"sma_60":29890.75,"sma_120":33124.72},{"date":"2026-08-27","open":28535,"high":29035,"low":28535,"close":28670,"volume":4344,"rsi_14":50.53,"sma_20":28447.5,"sma_60":29782.45,"sma_120":33106.89},{"date":"2026-08-28","open":28890,"high":29180,"low":28585,"close":28975,"volume":6898,"rsi_14":52.04,"sma_20":28601.0,"sma_60":29698.48,"sma_120":33064.69},{"date":"2026-08-31","open":28460,"high":28475,"low":27960,"close":28475,"volume":4617,"rsi_14":38.84,"sma_20":28670.5,"sma_60":29605.02,"sma_120":33016.45},{"date":"2026-09-01","open":28530,"high":28820,"low":27955,"close":28275,"volume":5100,"rsi_14":41.41,"sma_20":28760.5,"sma_60":29515.3,"sma_120":32964.76},{"date":"2026-09-02","open":27735,"high":27735,"low":26965,"close":27030,"volume":5481,"rsi_14":34.75,"sma_20":28726.0,"sma_60":29447.83,"sma_120":32904.93},{"date":"2026-09-03","open":27190,"high":28170,"low":26955,"close":27870,"volume":6505,"rsi_14":42.15,"sma_20":28675.5,"sma_60":29387.37,"sma_120":32842.61},{"date":"2026-09-04","open":28100,"high":28240,"low":27915,"close":28005,"volume":2743,"rsi_14":36.38,"sma_20":28645.75,"sma_60":29314.98,"sma_120":32774.97},{"date":"2026-09-07","open":28190,"high":28395,"low":27975,"close":28280,"volume":7249,"rsi_14":42.1,"sma_20":28625.0,"sma_60":29250.6,"sma_120":32715.28},{"date":"2026-09-08","open":28580,"high":29010,"low":28000,"close":28000,"volume":6175,"rsi_14":43.46,"sma_20":28532.0,"sma_60":29163.13,"sma_120":32658.01},{"date":"2026-09-09","open":28210,"high":28690,"low":28210,"close":28670,"volume":8731,"rsi_14":50.84,"sma_20":28501.75,"sma_60":29044.68,"sma_120":32603.22},{"date":"2026-09-10","open":28365,"high":28715,"low":27980,"close":28495,"volume":7180,"rsi_14":56.6,"sma_20":28469.25,"sma_60":28913.57,"sma_120":32543.41},{"date":"2026-09-11","open":28015,"high":29030,"low":27845,"close":28650,"volume":5576,"rsi_14":54.34,"sma_20":28447.75,"sma_60":28777.87,"sma_120":32492.02},{"date":"2026-09-14","open":28480,"high":28985,"low":28330,"close":28625,"volume":6410,"rsi_14":49.49,"sma_20":28383.25,"sma_60":28675.4,"sma_120":32435.36},{"date":"2026-09-15","open":28240,"high":28260,"low":27505,"close":27690,"volume":3093,"rsi_14":44.09,"sma_20":28300.75,"sma_60":28570.52,"sma_120":32393.49},{"date":"2026-09-16","open":27720,"high":27720,"low":27365,"close":27500,"volume":5225,"rsi_14":40.13,"sma_20":28233.25,"sma_60":28485.3,"sma_120":32343.23},{"date":"2026-09-17","open":27650,"high":28550,"low":27650,"close":28240,"volume":5138,"rsi_14":44.23,"sma_20":28217.5,"sma_60":28450.58,"sma_120":32296.65},{"date":"2026-09-18","open":28635,"high":28635,"low":28020,"close":28120,"volume":2119,"rsi_14":47.03,"sma_20":28239.5,"sma_60":28405.87,"sma_120":32251.39},{"date":"2026-09-21","open":28120,"high":28120,"low":27625,"close":27785,"volume":6099,"rsi_14":46.0,"sma_20":28221.75,"sma_60":28361.57,"sma_120":32210.57},{"date":"2026-09-22","open":28000,"high":28010,"low":27600,"close":27700,"volume":4387,"rsi_14":56.75,"sma_20":28172.75,"sma_60":28344.83,"sma_120":32180.5},{"date":"2026-09-23","open":27730,"high":27920,"low":27170,"close":27250,"volume":1990,"rsi_14":43.22,"sma_20":28115.25,"sma_60":28284.95,"sma_120":32147.8},{"date":"2026-09-28","open":27260,"high":27710,"low":27260,"close":27480,"volume":3537,"rsi_14":44.37,"sma_20":28055.75,"sma_60":28240.55,"sma_120":32104.02},{"date":"2026-09-29","open":27600,"high":27600,"low":26685,"close":26990,"volume":4111,"rsi_14":36.78,"sma_20":27956.5,"sma_60":28170.67,"sma_120":32064.79},{"date":"2026-09-30","open":27120,"high":27560,"low":27120,"close":27120,"volume":2947,"rsi_14":40.7,"sma_20":27888.75,"sma_60":28121.27,"sma_120":32010.7},{"date":"2026-10-01","open":27330,"high":27400,"low":26940,"close":27265,"volume":5793,"rsi_14":33.29,"sma_20":27838.25,"sma_60":28071.05,"sma_120":31960.24},{"date":"2026-10-02","open":27490,"high":27730,"low":27350,"close":27680,"volume":5787,"rsi_14":40.83,"sma_20":27870.75,"sma_60":28024.0,"sma_120":31917.99},{"date":"2026-10-06","open":27800,"high":27980,"low":27280,"close":27415,"volume":4418,"rsi_14":36.44,"sma_20":27848.0,"sma_60":27997.68,"sma_120":31863.16},{"date":"2026-10-07","open":27415,"high":27500,"low":26985,"close":26985,"volume":7584,"rsi_14":33.47,"sma_20":27797.0,"sma_60":27989.53,"sma_120":31806.08},{"date":"2026-10-08","open":26940,"high":26940,"low":26215,"close":26250,"volume":9445,"rsi_14":34.87,"sma_20":27695.5,"sma_60":27979.97,"sma_120":31737.66},{"date":"2026-10-12","open":26245,"high":26245,"low":25690,"close":25690,"volume":6928,"rsi_14":32.36,"sma_20":27580.0,"sma_60":27936.57,"sma_120":31664.24},{"date":"2026-10-13","open":25345,"high":25795,"low":24665,"close":25795,"volume":21331,"rsi_14":22.8,"sma_20":27436.25,"sma_60":27903.33,"sma_120":31588.99},{"date":"2026-10-14","open":25795,"high":26950,"low":25795,"close":26610,"volume":14215,"rsi_14":35.45,"sma_20":27342.0,"sma_60":27902.77,"sma_120":31518.62},{"date":"2026-10-15","open":25740,"high":26390,"low":24670,"close":25205,"volume":29002,"rsi_14":29.39,"sma_20":27169.75,"sma_60":27860.87,"sma_120":31432.83},{"date":"2026-10-16","open":25405,"high":25980,"low":25405,"close":25470,"volume":7594,"rsi_14":32.69,"sma_20":27012.0,"sma_60":27819.13,"sma_120":31338.12},{"date":"2026-10-19","open":25025,"high":25930,"low":24900,"close":25930,"volume":5979,"rsi_14":39.77,"sma_20":26924.0,"sma_60":27807.73,"sma_120":31248.28},{"date":"2026-10-20","open":25755,"high":25755,"low":24490,"close":24595,"volume":10281,"rsi_14":30.91,"sma_20":26778.75,"sma_60":27769.67,"sma_120":31135.16},{"date":"2026-10-21","open":24665,"high":24960,"low":24360,"close":24620,"volume":9983,"rsi_14":33.29,"sma_20":26597.75,"sma_60":27717.6,"sma_120":31008.24},{"date":"2026-10-22","open":24595,"high":24595,"low":23800,"close":23875,"volume":3535,"rsi_14":28.94,"sma_20":26385.5,"sma_60":27625.28,"sma_120":30871.33},{"date":"2026-10-23","open":23261,"high":23335,"low":22675,"close":23335,"volume":7332,"rsi_14":25.74,"sma_20":26163.0,"sma_60":27526.72,"sma_120":30712.99}],"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":"KODEX 친환경조선해운액티브","phase":"above-fold","symbol_resolved":true}