{"status":"ok","report":{"price_analysis":{"current":25850.0,"change_1d":-0.5,"change_7d":-4.7,"change_30d":-16.0,"high_30d":31345.0,"low_30d":25080.0,"position_in_range":12.0,"support":25706.5,"resistance":30718.5},"summary":"BNK 주주가치액티브(445690)은(는) FnGuide 주주가치 지수를 추종하는 ETF입니다, 순자산 223억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 18.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1137.90)가 시그널선(-823.47)을 하회합니다(데드크로스). 현재가가 SMA20(28676)과 SMA60(29439) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 24866~32487 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 18","rsi_14":18.102872411489656,"macd":-1137.8952806684501,"macd_signal":-823.4667100044204,"sma_20":28676.25,"sma_60":29439.083333333332,"bb_upper":32486.849526321286,"bb_lower":24865.650473678714,"atr_14":808.2142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -45.00, 기관 순매수 40.00. 30일 누적: 외국인 -58.00, 기관 101.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-45.0,"institutional_flow":40.0,"data":[{"date":"2026-10-23","foreign_net":-10.0,"institution_net":9.0,"retail_net":1.0},{"date":"2026-10-22","foreign_net":1.0,"institution_net":2.0,"retail_net":-3.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-20","foreign_net":-36.0,"institution_net":33.0,"retail_net":3.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":15.0,"retail_net":-15.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-08","foreign_net":-4.0,"institution_net":2.0,"retail_net":2.0},{"date":"2026-10-07","foreign_net":-4.0,"institution_net":-7.0,"retail_net":11.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-01","foreign_net":-5.0,"institution_net":2.0,"retail_net":3.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":53.0,"retail_net":-53.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":12.0,"retail_net":-12.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":14.0,"retail_net":-14.0}],"periods":{"d1":{"foreign_net":-10.0,"institution_net":9.0,"retail_net":1.0},"d3":{"foreign_net":-9.0,"institution_net":8.0,"retail_net":1.0},"d7":{"foreign_net":-45.0,"institution_net":36.0,"retail_net":9.0},"d14":{"foreign_net":-53.0,"institution_net":32.0,"retail_net":21.0},"d30":{"foreign_net":-58.0,"institution_net":101.0,"retail_net":-43.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":25,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":18.1,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.0,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:42:44.824737+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"FnGuide 주주가치 지수","issuer":"BNK자산운용","category":"","expense_ratio":0.495,"aum":22300000000.0,"aum_display":"223억","dividend_yield":null,"tracking_error":19.63,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":24.07},{"ticker":"005930","name":"삼성전자","weight":18.54},{"ticker":"005380","name":"현대차","weight":4.8},{"ticker":"000270","name":"기아","weight":3.13},{"ticker":"055550","name":"신한지주","weight":2.7},{"ticker":"105560","name":"KB금융","weight":2.69},{"ticker":"259960","name":"크래프톤","weight":2.48},{"ticker":"021240","name":"코웨이","weight":2.34},{"ticker":"042660","name":"한화오션","weight":2.15},{"ticker":"006260","name":"LS","weight":1.43}],"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":25850.0,"change_pct":-0.48,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-10-27","close":10120.0},{"date":"2022-10-28","close":10040.0},{"date":"2022-10-31","close":10105.0},{"date":"2022-11-01","close":10285.0},{"date":"2022-11-02","close":10270.0},{"date":"2022-11-03","close":10250.0},{"date":"2022-11-04","close":10295.0},{"date":"2022-11-07","close":10475.0},{"date":"2022-11-08","close":10585.0},{"date":"2022-11-09","close":10660.0},{"date":"2022-11-10","close":10590.0},{"date":"2022-11-11","close":10860.0},{"date":"2022-11-14","close":10900.0},{"date":"2022-11-15","close":11015.0},{"date":"2022-11-16","close":11055.0},{"date":"2022-11-17","close":10870.0},{"date":"2022-11-18","close":10890.0},{"date":"2022-11-21","close":10805.0},{"date":"2022-11-22","close":10780.0},{"date":"2022-11-23","close":10895.0},{"date":"2022-11-24","close":10995.0},{"date":"2022-11-25","close":10975.0},{"date":"2022-11-28","close":10815.0},{"date":"2022-11-29","close":10920.0},{"date":"2022-11-30","close":11010.0},{"date":"2022-12-01","close":11095.0},{"date":"2022-12-02","close":10930.0},{"date":"2022-12-05","close":10920.0},{"date":"2022-12-06","close":10820.0},{"date":"2022-12-07","close":10810.0},{"date":"2022-12-08","close":10765.0},{"date":"2022-12-09","close":10870.0},{"date":"2022-12-12","close":10835.0},{"date":"2022-12-13","close":10860.0},{"date":"2022-12-14","close":10950.0},{"date":"2022-12-15","close":10845.0},{"date":"2022-12-16","close":10770.0},{"date":"2022-12-19","close":10800.0},{"date":"2022-12-20","close":10695.0},{"date":"2022-12-21","close":10715.0},{"date":"2022-12-22","close":10860.0},{"date":"2022-12-23","close":10705.0},{"date":"2022-12-26","close":10790.0},{"date":"2022-12-27","close":10885.0},{"date":"2022-12-28","close":10835.0},{"date":"2022-12-29","close":10540.0},{"date":"2023-01-02","close":10335.0},{"date":"2023-01-03","close":10350.0},{"date":"2023-01-04","close":10500.0},{"date":"2023-01-05","close":10560.0},{"date":"2023-01-06","close":10690.0},{"date":"2023-01-09","close":10900.0},{"date":"2023-01-10","close":10875.0},{"date":"2023-01-11","close":10935.0},{"date":"2023-01-12","close":10935.0},{"date":"2023-01-13","close":11020.0},{"date":"2023-01-16","close":11115.0},{"date":"2023-01-17","close":11060.0},{"date":"2023-01-18","close":11020.0},{"date":"2023-01-19","close":11060.0},{"date":"2023-01-20","close":11120.0},{"date":"2023-01-25","close":11230.0},{"date":"2023-01-26","close":11325.0},{"date":"2023-01-27","close":11370.0},{"date":"2023-01-30","close":11235.0},{"date":"2023-01-31","close":11225.0},{"date":"2023-02-01","close":11290.0},{"date":"2023-02-02","close":11340.0},{"date":"2023-02-03","close":11380.0},{"date":"2023-02-06","close":11220.0},{"date":"2023-02-07","close":11285.0},{"date":"2023-02-08","close":11400.0},{"date":"2023-02-09","close":11380.0},{"date":"2023-02-10","close":11380.0},{"date":"2023-02-13","close":11420.0},{"date":"2023-02-14","close":11495.0},{"date":"2023-02-15","close":11350.0},{"date":"2023-02-16","close":11520.0},{"date":"2023-02-17","close":11540.0},{"date":"2023-02-20","close":11605.0},{"date":"2023-02-21","close":11700.0},{"date":"2023-02-22","close":11530.0},{"date":"2023-02-23","close":11595.0},{"date":"2023-02-24","close":11495.0},{"date":"2023-02-27","close":11445.0},{"date":"2023-02-28","close":11500.0},{"date":"2023-03-02","close":11625.0},{"date":"2023-03-03","close":11590.0},{"date":"2023-03-06","close":11585.0},{"date":"2023-03-07","close":11600.0},{"date":"2023-03-08","close":11530.0},{"date":"2023-03-09","close":11575.0},{"date":"2023-03-10","close":11300.0},{"date":"2023-03-13","close":11315.0},{"date":"2023-03-14","close":10880.0},{"date":"2023-03-15","close":11065.0},{"date":"2023-03-16","close":11020.0},{"date":"2023-03-17","close":11115.0},{"date":"2023-03-20","close":11130.0},{"date":"2023-03-21","close":11130.0},{"date":"2023-03-22","close":11225.0},{"date":"2023-03-23","close":11210.0},{"date":"2023-03-24","close":11250.0},{"date":"2023-03-27","close":11230.0},{"date":"2023-03-28","close":11415.0},{"date":"2023-03-29","close":11455.0},{"date":"2023-03-30","close":11550.0},{"date":"2023-03-31","close":11680.0},{"date":"2023-04-03","close":11655.0},{"date":"2023-04-04","close":11635.0},{"date":"2023-04-05","close":11640.0},{"date":"2023-04-06","close":11435.0},{"date":"2023-04-07","close":11615.0},{"date":"2023-04-10","close":11650.0},{"date":"2023-04-11","close":11815.0},{"date":"2023-04-12","close":11905.0},{"date":"2023-04-13","close":11970.0},{"date":"2023-04-14","close":12035.0},{"date":"2023-04-17","close":11925.0},{"date":"2023-04-18","close":11855.0},{"date":"2023-04-19","close":11910.0},{"date":"2023-04-20","close":11805.0},{"date":"2023-04-21","close":11750.0},{"date":"2023-04-24","close":11630.0},{"date":"2023-04-25","close":11570.0},{"date":"2023-04-26","close":11555.0},{"date":"2023-04-27","close":11585.0},{"date":"2023-04-28","close":11605.0},{"date":"2023-05-02","close":11695.0},{"date":"2023-05-03","close":11610.0},{"date":"2023-05-04","close":11680.0},{"date":"2023-05-08","close":11775.0},{"date":"2023-05-09","close":11780.0},{"date":"2023-05-10","close":11730.0},{"date":"2023-05-11","close":11790.0},{"date":"2023-05-12","close":11695.0},{"date":"2023-05-15","close":11710.0},{"date":"2023-05-16","close":11645.0},{"date":"2023-05-17","close":11705.0},{"date":"2023-05-18","close":11790.0},{"date":"2023-05-19","close":11950.0},{"date":"2023-05-22","close":12030.0},{"date":"2023-05-23","close":12050.0},{"date":"2023-05-24","close":12040.0},{"date":"2023-05-25","close":11980.0},{"date":"2023-05-26","close":11990.0},{"date":"2023-05-30","close":12075.0},{"date":"2023-05-31","close":12000.0},{"date":"2023-06-01","close":11985.0},{"date":"2023-06-02","close":12055.0},{"date":"2023-06-05","close":12140.0},{"date":"2023-06-07","close":12075.0},{"date":"2023-06-08","close":12055.0},{"date":"2023-06-09","close":12155.0},{"date":"2023-06-12","close":12065.0},{"date":"2023-06-13","close":12100.0},{"date":"2023-06-14","close":12040.0},{"date":"2023-06-15","close":12010.0},{"date":"2023-06-16","close":12015.0},{"date":"2023-06-19","close":12030.0},{"date":"2023-06-20","close":12035.0},{"date":"2023-06-21","close":11900.0},{"date":"2023-06-22","close":11950.0},{"date":"2023-06-23","close":11870.0},{"date":"2023-06-26","close":11935.0},{"date":"2023-06-27","close":11880.0},{"date":"2023-06-28","close":11875.0},{"date":"2023-06-29","close":11790.0},{"date":"2023-06-30","close":11875.0},{"date":"2023-07-03","close":11940.0},{"date":"2023-07-04","close":11895.0},{"date":"2023-07-05","close":11835.0},{"date":"2023-07-06","close":11670.0},{"date":"2023-07-07","close":11510.0},{"date":"2023-07-10","close":11500.0},{"date":"2023-07-11","close":11680.0},{"date":"2023-07-12","close":11790.0},{"date":"2023-07-13","close":11820.0},{"date":"2023-07-14","close":11970.0},{"date":"2023-07-17","close":11940.0},{"date":"2023-07-18","close":11825.0},{"date":"2023-07-19","close":11795.0},{"date":"2023-07-20","close":11830.0},{"date":"2023-07-21","close":11810.0},{"date":"2023-07-24","close":11755.0},{"date":"2023-07-25","close":11795.0},{"date":"2023-07-26","close":11565.0},{"date":"2023-07-27","close":11770.0},{"date":"2023-07-28","close":11800.0},{"date":"2023-07-31","close":11905.0},{"date":"2023-08-01","close":12035.0},{"date":"2023-08-02","close":11815.0},{"date":"2023-08-03","close":11845.0},{"date":"2023-08-04","close":11880.0},{"date":"2023-08-07","close":11860.0},{"date":"2023-08-08","close":11795.0},{"date":"2023-08-09","close":11850.0},{"date":"2023-08-10","close":11900.0},{"date":"2023-08-11","close":11895.0},{"date":"2023-08-14","close":11840.0},{"date":"2023-08-16","close":11640.0},{"date":"2023-08-17","close":11595.0},{"date":"2023-08-18","close":11640.0},{"date":"2023-08-21","close":11640.0},{"date":"2023-08-22","close":11655.0},{"date":"2023-08-23","close":11655.0},{"date":"2023-08-24","close":11745.0},{"date":"2023-08-25","close":11660.0},{"date":"2023-08-28","close":11730.0},{"date":"2023-08-29","close":11850.0},{"date":"2023-08-30","close":11880.0},{"date":"2023-08-31","close":11860.0},{"date":"2023-09-01","close":11920.0},{"date":"2023-09-04","close":11930.0},{"date":"2023-09-05","close":11890.0},{"date":"2023-09-06","close":11810.0},{"date":"2023-09-07","close":11785.0},{"date":"2023-09-08","close":11840.0},{"date":"2023-09-11","close":11900.0},{"date":"2023-09-12","close":11825.0},{"date":"2023-09-13","close":11810.0},{"date":"2023-09-14","close":12010.0},{"date":"2023-09-15","close":12120.0},{"date":"2023-09-18","close":12030.0},{"date":"2023-09-19","close":11960.0},{"date":"2023-09-20","close":11990.0},{"date":"2023-09-21","close":11805.0},{"date":"2023-09-22","close":11780.0},{"date":"2023-09-25","close":11705.0},{"date":"2023-09-26","close":11550.0},{"date":"2023-09-27","close":11615.0},{"date":"2023-10-04","close":11405.0},{"date":"2023-10-05","close":11345.0},{"date":"2023-10-06","close":11455.0},{"date":"2023-10-10","close":11455.0},{"date":"2023-10-11","close":11590.0},{"date":"2023-10-12","close":11690.0},{"date":"2023-10-13","close":11655.0},{"date":"2023-10-16","close":11570.0},{"date":"2023-10-17","close":11675.0},{"date":"2023-10-18","close":11755.0},{"date":"2023-10-19","close":11565.0},{"date":"2023-10-20","close":11410.0},{"date":"2023-10-23","close":11305.0},{"date":"2023-10-24","close":11455.0},{"date":"2023-10-25","close":11480.0},{"date":"2023-10-26","close":11250.0},{"date":"2023-10-27","close":11230.0},{"date":"2023-10-30","close":11190.0},{"date":"2023-10-31","close":11075.0},{"date":"2023-11-01","close":11165.0},{"date":"2023-11-02","close":11250.0},{"date":"2023-11-03","close":11395.0},{"date":"2023-11-06","close":11950.0},{"date":"2023-11-07","close":11755.0},{"date":"2023-11-08","close":11720.0},{"date":"2023-11-09","close":11775.0},{"date":"2023-11-10","close":11770.0},{"date":"2023-11-13","close":11750.0},{"date":"2023-11-14","close":11860.0},{"date":"2023-11-15","close":11930.0},{"date":"2023-11-16","close":12050.0},{"date":"2023-11-17","close":12000.0},{"date":"2023-11-20","close":12060.0},{"date":"2023-11-21","close":12135.0},{"date":"2023-11-22","close":12150.0},{"date":"2023-11-23","close":12150.0},{"date":"2023-11-24","close":12045.0},{"date":"2023-11-27","close":12070.0},{"date":"2023-11-28","close":12160.0},{"date":"2023-11-29","close":12050.0},{"date":"2023-11-30","close":12135.0},{"date":"2023-12-01","close":12025.0},{"date":"2023-12-04","close":12120.0},{"date":"2023-12-05","close":12000.0},{"date":"2023-12-06","close":12055.0},{"date":"2023-12-07","close":11990.0},{"date":"2023-12-08","close":12095.0},{"date":"2023-12-11","close":12225.0},{"date":"2023-12-12","close":12300.0},{"date":"2023-12-13","close":12240.0},{"date":"2023-12-14","close":12295.0},{"date":"2023-12-15","close":12335.0},{"date":"2023-12-18","close":12385.0},{"date":"2023-12-19","close":12405.0},{"date":"2023-12-20","close":12665.0},{"date":"2023-12-21","close":12565.0},{"date":"2023-12-22","close":12605.0},{"date":"2023-12-26","close":12600.0},{"date":"2023-12-27","close":12670.0},{"date":"2023-12-28","close":12850.0},{"date":"2024-01-02","close":13015.0},{"date":"2024-01-03","close":12845.0},{"date":"2024-01-04","close":12665.0},{"date":"2024-01-05","close":12580.0},{"date":"2024-01-08","close":12530.0},{"date":"2024-01-09","close":12540.0},{"date":"2024-01-10","close":12455.0},{"date":"2024-01-11","close":12465.0},{"date":"2024-01-12","close":12375.0},{"date":"2024-01-15","close":12370.0},{"date":"2024-01-16","close":12280.0},{"date":"2024-01-17","close":12030.0},{"date":"2024-01-18","close":12010.0},{"date":"2024-01-19","close":12160.0},{"date":"2024-01-22","close":12225.0},{"date":"2024-01-23","close":12350.0},{"date":"2024-01-24","close":12300.0},{"date":"2024-01-25","close":12350.0},{"date":"2024-01-26","close":12380.0},{"date":"2024-01-29","close":12475.0},{"date":"2024-01-30","close":12500.0},{"date":"2024-01-31","close":12565.0},{"date":"2024-02-01","close":12875.0},{"date":"2024-02-02","close":13165.0},{"date":"2024-02-05","close":13020.0},{"date":"2024-02-06","close":12930.0},{"date":"2024-02-07","close":13090.0},{"date":"2024-02-08","close":13115.0},{"date":"2024-02-13","close":13210.0},{"date":"2024-02-14","close":13000.0},{"date":"2024-02-15","close":12940.0},{"date":"2024-02-16","close":13130.0},{"date":"2024-02-19","close":13335.0},{"date":"2024-02-20","close":13215.0},{"date":"2024-02-21","close":13145.0},{"date":"2024-02-22","close":13255.0},{"date":"2024-02-23","close":13290.0},{"date":"2024-02-26","close":13095.0},{"date":"2024-02-27","close":13050.0},{"date":"2024-02-28","close":13170.0},{"date":"2024-02-29","close":13140.0},{"date":"2024-03-04","close":13330.0},{"date":"2024-03-05","close":13225.0},{"date":"2024-03-06","close":13220.0},{"date":"2024-03-07","close":13200.0},{"date":"2024-03-08","close":13320.0},{"date":"2024-03-11","close":13200.0},{"date":"2024-03-12","close":13280.0},{"date":"2024-03-13","close":13375.0},{"date":"2024-03-14","close":13525.0},{"date":"2024-03-15","close":13390.0},{"date":"2024-03-18","close":13405.0},{"date":"2024-03-19","close":13290.0},{"date":"2024-03-20","close":13415.0},{"date":"2024-03-21","close":13740.0},{"date":"2024-03-22","close":13770.0},{"date":"2024-03-25","close":13670.0},{"date":"2024-03-26","close":13740.0},{"date":"2024-03-27","close":13690.0},{"date":"2024-03-28","close":13710.0},{"date":"2024-03-29","close":13675.0},{"date":"2024-04-01","close":13610.0},{"date":"2024-04-02","close":13580.0},{"date":"2024-04-03","close":13405.0},{"date":"2024-04-04","close":13565.0},{"date":"2024-04-05","close":13435.0},{"date":"2024-04-08","close":13430.0},{"date":"2024-04-09","close":13390.0},{"date":"2024-04-11","close":13365.0},{"date":"2024-04-12","close":13205.0},{"date":"2024-04-15","close":13180.0},{"date":"2024-04-16","close":12955.0},{"date":"2024-04-17","close":12830.0},{"date":"2024-04-18","close":13115.0},{"date":"2024-04-19","close":12950.0},{"date":"2024-04-22","close":13190.0},{"date":"2024-04-23","close":13250.0},{"date":"2024-04-24","close":13385.0},{"date":"2024-04-25","close":13235.0},{"date":"2024-04-26","close":13460.0},{"date":"2024-04-29","close":13530.0},{"date":"2024-04-30","close":13550.0},{"date":"2024-05-02","close":13460.0},{"date":"2024-05-03","close":13465.0},{"date":"2024-05-07","close":13700.0},{"date":"2024-05-08","close":13840.0},{"date":"2024-05-09","close":13700.0},{"date":"2024-05-10","close":13850.0},{"date":"2024-05-13","close":13860.0},{"date":"2024-05-14","close":13880.0},{"date":"2024-05-16","close":14045.0},{"date":"2024-05-17","close":13870.0},{"date":"2024-05-20","close":13995.0},{"date":"2024-05-21","close":13940.0},{"date":"2024-05-22","close":13935.0},{"date":"2024-05-23","close":13885.0},{"date":"2024-05-24","close":13760.0},{"date":"2024-05-27","close":13855.0},{"date":"2024-05-28","close":13855.0},{"date":"2024-05-29","close":13760.0},{"date":"2024-05-30","close":13580.0},{"date":"2024-05-31","close":13645.0},{"date":"2024-06-03","close":13725.0},{"date":"2024-06-04","close":13620.0},{"date":"2024-06-05","close":13700.0},{"date":"2024-06-07","close":13845.0},{"date":"2024-06-10","close":13775.0},{"date":"2024-06-11","close":13760.0},{"date":"2024-06-12","close":13910.0},{"date":"2024-06-13","close":13985.0},{"date":"2024-06-14","close":13945.0},{"date":"2024-06-17","close":13915.0},{"date":"2024-06-18","close":14055.0},{"date":"2024-06-19","close":14120.0},{"date":"2024-06-20","close":14225.0},{"date":"2024-06-21","close":14160.0},{"date":"2024-06-24","close":14145.0},{"date":"2024-06-25","close":14180.0},{"date":"2024-06-26","close":14255.0},{"date":"2024-06-27","close":14200.0},{"date":"2024-06-28","close":14285.0},{"date":"2024-07-01","close":14270.0},{"date":"2024-07-02","close":14260.0},{"date":"2024-07-03","close":14250.0},{"date":"2024-07-04","close":14300.0},{"date":"2024-07-05","close":14440.0},{"date":"2024-07-08","close":14430.0},{"date":"2024-07-09","close":14395.0},{"date":"2024-07-10","close":14450.0},{"date":"2024-07-11","close":14520.0},{"date":"2024-07-12","close":14470.0},{"date":"2024-07-15","close":14420.0},{"date":"2024-07-16","close":14550.0},{"date":"2024-07-17","close":14495.0},{"date":"2024-07-18","close":14425.0},{"date":"2024-07-19","close":14305.0},{"date":"2024-07-22","close":14240.0},{"date":"2024-07-23","close":14235.0},{"date":"2024-07-24","close":14190.0},{"date":"2024-07-25","close":13970.0},{"date":"2024-07-26","close":14205.0},{"date":"2024-07-29","close":14430.0},{"date":"2024-07-30","close":14265.0},{"date":"2024-07-31","close":14410.0},{"date":"2024-08-01","close":14410.0},{"date":"2024-08-02","close":13845.0},{"date":"2024-08-05","close":12730.0},{"date":"2024-08-06","close":13090.0},{"date":"2024-08-07","close":13400.0},{"date":"2024-08-08","close":13435.0},{"date":"2024-08-09","close":13620.0},{"date":"2024-08-12","close":13695.0},{"date":"2024-08-13","close":13665.0},{"date":"2024-08-14","close":13810.0},{"date":"2024-08-16","close":14020.0},{"date":"2024-08-19","close":14110.0},{"date":"2024-08-20","close":14210.0},{"date":"2024-08-21","close":14215.0},{"date":"2024-08-22","close":14125.0},{"date":"2024-08-23","close":14180.0},{"date":"2024-08-26","close":14180.0},{"date":"2024-08-27","close":14065.0},{"date":"2024-08-28","close":13935.0},{"date":"2024-08-29","close":13735.0},{"date":"2024-08-30","close":13795.0},{"date":"2024-09-02","close":13790.0},{"date":"2024-09-03","close":13760.0},{"date":"2024-09-04","close":13365.0},{"date":"2024-09-05","close":13355.0},{"date":"2024-09-06","close":13305.0},{"date":"2024-09-09","close":13305.0},{"date":"2024-09-10","close":13280.0},{"date":"2024-09-11","close":13040.0},{"date":"2024-09-12","close":13290.0},{"date":"2024-09-13","close":13380.0},{"date":"2024-09-19","close":13420.0},{"date":"2024-09-20","close":13420.0},{"date":"2024-09-23","close":13450.0},{"date":"2024-09-24","close":13495.0},{"date":"2024-09-25","close":13285.0},{"date":"2024-09-26","close":13630.0},{"date":"2024-09-27","close":13545.0},{"date":"2024-09-30","close":13315.0},{"date":"2024-10-02","close":13265.0},{"date":"2024-10-04","close":13230.0},{"date":"2024-10-07","close":13430.0},{"date":"2024-10-08","close":13270.0},{"date":"2024-10-10","close":13350.0},{"date":"2024-10-11","close":13355.0},{"date":"2024-10-14","close":13435.0},{"date":"2024-10-15","close":13430.0},{"date":"2024-10-16","close":13315.0},{"date":"2024-10-17","close":13300.0},{"date":"2024-10-18","close":13170.0},{"date":"2024-10-21","close":13180.0},{"date":"2024-10-22","close":13005.0},{"date":"2024-10-23","close":13135.0},{"date":"2024-10-24","close":13090.0},{"date":"2024-10-25","close":13160.0},{"date":"2024-10-28","close":13300.0},{"date":"2024-10-29","close":13410.0},{"date":"2024-10-30","close":13160.0},{"date":"2024-10-31","close":13210.0},{"date":"2024-11-01","close":13145.0},{"date":"2024-11-04","close":13370.0},{"date":"2024-11-05","close":13370.0},{"date":"2024-11-06","close":13345.0},{"date":"2024-11-07","close":13365.0},{"date":"2024-11-08","close":13355.0},{"date":"2024-11-11","close":13095.0},{"date":"2024-11-12","close":12810.0},{"date":"2024-11-13","close":12525.0},{"date":"2024-11-14","close":12480.0},{"date":"2024-11-15","close":12590.0},{"date":"2024-11-18","close":12570.0},{"date":"2024-11-19","close":12740.0},{"date":"2024-11-20","close":12755.0},{"date":"2024-11-21","close":12750.0},{"date":"2024-11-22","close":12855.0},{"date":"2024-11-25","close":12985.0},{"date":"2024-11-26","close":12985.0},{"date":"2024-11-27","close":12990.0},{"date":"2024-11-28","close":13010.0},{"date":"2024-11-29","close":12890.0},{"date":"2024-12-02","close":12895.0},{"date":"2024-12-03","close":13185.0},{"date":"2024-12-04","close":13160.0},{"date":"2024-12-05","close":13240.0},{"date":"2024-12-06","close":13115.0},{"date":"2024-12-09","close":12655.0},{"date":"2024-12-10","close":12970.0},{"date":"2024-12-11","close":13155.0},{"date":"2024-12-12","close":13275.0},{"date":"2024-12-13","close":13365.0},{"date":"2024-12-16","close":13335.0},{"date":"2024-12-17","close":13310.0},{"date":"2024-12-18","close":13415.0},{"date":"2024-12-19","close":13180.0},{"date":"2024-12-20","close":12980.0},{"date":"2024-12-23","close":13245.0},{"date":"2024-12-24","close":13280.0},{"date":"2024-12-26","close":13235.0},{"date":"2024-12-27","close":13005.0},{"date":"2024-12-30","close":13040.0},{"date":"2025-01-02","close":13070.0},{"date":"2025-01-03","close":13285.0},{"date":"2025-01-06","close":13510.0},{"date":"2025-01-07","close":13475.0},{"date":"2025-01-08","close":13595.0},{"date":"2025-01-09","close":13550.0},{"date":"2025-01-10","close":13605.0},{"date":"2025-01-13","close":13475.0},{"date":"2025-01-14","close":13600.0},{"date":"2025-01-15","close":13610.0},{"date":"2025-01-16","close":13790.0},{"date":"2025-01-17","close":13810.0},{"date":"2025-01-20","close":13835.0},{"date":"2025-01-21","close":13845.0},{"date":"2025-01-22","close":13965.0},{"date":"2025-01-23","close":13770.0},{"date":"2025-01-24","close":13860.0},{"date":"2025-01-31","close":13770.0},{"date":"2025-02-03","close":13395.0},{"date":"2025-02-04","close":13595.0},{"date":"2025-02-05","close":13645.0},{"date":"2025-02-06","close":13805.0},{"date":"2025-02-07","close":13785.0},{"date":"2025-02-10","close":13855.0},{"date":"2025-02-11","close":13905.0},{"date":"2025-02-12","close":13900.0},{"date":"2025-02-13","close":14065.0},{"date":"2025-02-14","close":14130.0},{"date":"2025-02-17","close":14225.0},{"date":"2025-02-18","close":14310.0},{"date":"2025-02-19","close":14520.0},{"date":"2025-02-20","close":14370.0},{"date":"2025-02-21","close":14380.0},{"date":"2025-02-24","close":14315.0},{"date":"2025-02-25","close":14245.0},{"date":"2025-02-26","close":14285.0},{"date":"2025-02-27","close":14240.0},{"date":"2025-02-28","close":13950.0},{"date":"2025-03-04","close":13835.0},{"date":"2025-03-05","close":14005.0},{"date":"2025-03-06","close":14010.0},{"date":"2025-03-07","close":13945.0},{"date":"2025-03-10","close":13920.0},{"date":"2025-03-11","close":13740.0},{"date":"2025-03-12","close":14050.0},{"date":"2025-03-13","close":14000.0},{"date":"2025-03-14","close":14080.0},{"date":"2025-03-17","close":14270.0},{"date":"2025-03-18","close":14240.0},{"date":"2025-03-19","close":14330.0},{"date":"2025-03-20","close":14420.0},{"date":"2025-03-21","close":14495.0},{"date":"2025-03-24","close":14400.0},{"date":"2025-03-25","close":14240.0},{"date":"2025-03-26","close":14445.0},{"date":"2025-03-27","close":14310.0},{"date":"2025-03-28","close":14035.0},{"date":"2025-03-31","close":13635.0},{"date":"2025-04-01","close":13965.0},{"date":"2025-04-02","close":13945.0},{"date":"2025-04-03","close":13810.0},{"date":"2025-04-04","close":13825.0},{"date":"2025-04-07","close":13290.0},{"date":"2025-04-08","close":13335.0},{"date":"2025-04-09","close":13145.0},{"date":"2025-04-10","close":13830.0},{"date":"2025-04-11","close":13755.0},{"date":"2025-04-14","close":13865.0},{"date":"2025-04-15","close":14020.0},{"date":"2025-04-16","close":13860.0},{"date":"2025-04-17","close":14005.0},{"date":"2025-04-18","close":14090.0},{"date":"2025-04-21","close":14125.0},{"date":"2025-04-22","close":14125.0},{"date":"2025-04-23","close":14295.0},{"date":"2025-04-24","close":14345.0},{"date":"2025-04-25","close":14480.0},{"date":"2025-04-28","close":14460.0},{"date":"2025-04-29","close":14665.0},{"date":"2025-04-30","close":14655.0},{"date":"2025-05-02","close":14660.0},{"date":"2025-05-07","close":14645.0},{"date":"2025-05-08","close":14800.0},{"date":"2025-05-09","close":14815.0},{"date":"2025-05-12","close":14975.0},{"date":"2025-05-13","close":15065.0},{"date":"2025-05-14","close":15145.0},{"date":"2025-05-15","close":14995.0},{"date":"2025-05-16","close":14985.0},{"date":"2025-05-19","close":14800.0},{"date":"2025-05-20","close":14855.0},{"date":"2025-05-21","close":14920.0},{"date":"2025-05-22","close":14735.0},{"date":"2025-05-23","close":14795.0},{"date":"2025-05-26","close":14925.0},{"date":"2025-05-27","close":14895.0},{"date":"2025-05-28","close":15090.0},{"date":"2025-05-29","close":15400.0},{"date":"2025-05-30","close":15355.0},{"date":"2025-06-02","close":15295.0},{"date":"2025-06-04","close":15770.0},{"date":"2025-06-05","close":15865.0},{"date":"2025-06-09","close":16255.0},{"date":"2025-06-10","close":16250.0},{"date":"2025-06-11","close":16505.0},{"date":"2025-06-12","close":16470.0},{"date":"2025-06-13","close":16290.0},{"date":"2025-06-16","close":16430.0},{"date":"2025-06-17","close":16395.0},{"date":"2025-06-18","close":16530.0},{"date":"2025-06-19","close":16615.0},{"date":"2025-06-20","close":16785.0},{"date":"2025-06-23","close":16785.0},{"date":"2025-06-24","close":17310.0},{"date":"2025-06-25","close":17465.0},{"date":"2025-06-26","close":17280.0},{"date":"2025-06-27","close":17130.0},{"date":"2025-06-30","close":17270.0},{"date":"2025-07-01","close":17475.0},{"date":"2025-07-02","close":17335.0},{"date":"2025-07-03","close":17555.0},{"date":"2025-07-04","close":17235.0},{"date":"2025-07-07","close":17340.0},{"date":"2025-07-08","close":17780.0},{"date":"2025-07-09","close":18045.0},{"date":"2025-07-10","close":18425.0},{"date":"2025-07-11","close":18340.0},{"date":"2025-07-14","close":18630.0},{"date":"2025-07-15","close":18565.0},{"date":"2025-07-16","close":18285.0},{"date":"2025-07-17","close":18350.0},{"date":"2025-07-18","close":18290.0},{"date":"2025-07-21","close":18320.0},{"date":"2025-07-22","close":18130.0},{"date":"2025-07-23","close":18305.0},{"date":"2025-07-24","close":18135.0},{"date":"2025-07-25","close":18165.0},{"date":"2025-07-28","close":17980.0},{"date":"2025-07-29","close":18150.0},{"date":"2025-07-30","close":18210.0},{"date":"2025-07-31","close":18170.0},{"date":"2025-08-01","close":17415.0},{"date":"2025-08-04","close":17615.0},{"date":"2025-08-05","close":17880.0},{"date":"2025-08-06","close":18015.0},{"date":"2025-08-07","close":18025.0},{"date":"2025-08-08","close":18175.0},{"date":"2025-08-11","close":18140.0},{"date":"2025-08-12","close":18105.0},{"date":"2025-08-13","close":18130.0},{"date":"2025-08-14","close":18215.0},{"date":"2025-08-18","close":17725.0},{"date":"2025-08-19","close":17735.0},{"date":"2025-08-20","close":17675.0},{"date":"2025-08-21","close":17675.0},{"date":"2025-08-22","close":17765.0},{"date":"2025-08-25","close":17975.0},{"date":"2025-08-26","close":17835.0},{"date":"2025-08-27","close":17855.0},{"date":"2025-08-28","close":17890.0},{"date":"2025-08-29","close":17805.0},{"date":"2025-09-01","close":17555.0},{"date":"2025-09-02","close":17700.0},{"date":"2025-09-03","close":17730.0},{"date":"2025-09-04","close":17795.0},{"date":"2025-09-05","close":17770.0},{"date":"2025-09-08","close":17805.0},{"date":"2025-09-09","close":18150.0},{"date":"2025-09-10","close":18530.0},{"date":"2025-09-11","close":18685.0},{"date":"2025-09-12","close":18800.0},{"date":"2025-09-15","close":18885.0},{"date":"2025-09-16","close":18980.0},{"date":"2025-09-17","close":18855.0},{"date":"2025-09-18","close":19025.0},{"date":"2025-09-19","close":19140.0},{"date":"2025-09-22","close":19265.0},{"date":"2025-09-23","close":19245.0},{"date":"2025-09-24","close":19100.0},{"date":"2025-09-25","close":19205.0},{"date":"2025-09-26","close":18845.0},{"date":"2025-09-29","close":19210.0},{"date":"2025-09-30","close":19120.0},{"date":"2025-10-01","close":19205.0},{"date":"2025-10-02","close":19505.0},{"date":"2025-10-10","close":19680.0},{"date":"2025-10-13","close":19505.0},{"date":"2025-10-14","close":19450.0},{"date":"2025-10-15","close":19785.0},{"date":"2025-10-16","close":20070.0},{"date":"2025-10-17","close":20090.0},{"date":"2025-10-20","close":20355.0},{"date":"2025-10-21","close":20290.0},{"date":"2025-10-22","close":20540.0},{"date":"2025-10-23","close":20285.0},{"date":"2025-10-24","close":20520.0},{"date":"2025-10-27","close":20790.0},{"date":"2025-10-28","close":20645.0},{"date":"2025-10-29","close":20780.0},{"date":"2025-10-30","close":20865.0},{"date":"2025-10-31","close":20995.0},{"date":"2025-11-03","close":21230.0},{"date":"2025-11-04","close":20930.0},{"date":"2025-11-05","close":20545.0},{"date":"2025-11-06","close":20760.0},{"date":"2025-11-07","close":20440.0},{"date":"2025-11-10","close":21030.0},{"date":"2025-11-11","close":21115.0},{"date":"2025-11-12","close":21410.0},{"date":"2025-11-13","close":21530.0},{"date":"2025-11-14","close":21040.0},{"date":"2025-11-17","close":21165.0},{"date":"2025-11-18","close":20600.0},{"date":"2025-11-19","close":20515.0},{"date":"2025-11-20","close":20910.0},{"date":"2025-11-21","close":20360.0},{"date":"2025-11-24","close":20355.0},{"date":"2025-11-25","close":20340.0},{"date":"2025-11-26","close":20775.0},{"date":"2025-11-27","close":21025.0},{"date":"2025-11-28","close":20975.0},{"date":"2025-12-01","close":20945.0},{"date":"2025-12-02","close":21405.0},{"date":"2025-12-03","close":21520.0},{"date":"2025-12-04","close":21520.0},{"date":"2025-12-05","close":21870.0},{"date":"2025-12-08","close":22010.0},{"date":"2025-12-09","close":21895.0},{"date":"2025-12-10","close":21885.0},{"date":"2025-12-11","close":21635.0},{"date":"2025-12-12","close":22125.0},{"date":"2025-12-15","close":21915.0},{"date":"2025-12-16","close":21560.0},{"date":"2025-12-17","close":21870.0},{"date":"2025-12-18","close":21590.0},{"date":"2025-12-19","close":21730.0},{"date":"2025-12-22","close":22125.0},{"date":"2025-12-23","close":22180.0},{"date":"2025-12-24","close":22145.0},{"date":"2025-12-26","close":22120.0},{"date":"2025-12-29","close":22480.0},{"date":"2025-12-30","close":22425.0},{"date":"2026-01-02","close":22675.0},{"date":"2026-01-05","close":23290.0},{"date":"2026-01-06","close":23575.0},{"date":"2026-01-07","close":23935.0},{"date":"2026-01-08","close":23845.0},{"date":"2026-01-09","close":23985.0},{"date":"2026-01-12","close":24005.0},{"date":"2026-01-13","close":24150.0},{"date":"2026-01-14","close":24315.0},{"date":"2026-01-15","close":24780.0},{"date":"2026-01-16","close":24810.0},{"date":"2026-01-19","close":25300.0},{"date":"2026-01-20","close":25240.0},{"date":"2026-01-21","close":25515.0},{"date":"2026-01-22","close":25575.0},{"date":"2026-01-23","close":25735.0},{"date":"2026-01-26","close":25570.0},{"date":"2026-01-27","close":26015.0},{"date":"2026-01-28","close":26405.0},{"date":"2026-01-29","close":26805.0},{"date":"2026-01-30","close":26770.0},{"date":"2026-02-02","close":25650.0},{"date":"2026-02-03","close":27010.0},{"date":"2026-02-04","close":27320.0},{"date":"2026-02-05","close":26755.0},{"date":"2026-02-06","close":26500.0},{"date":"2026-02-09","close":27340.0},{"date":"2026-02-10","close":27760.0},{"date":"2026-02-11","close":28040.0},{"date":"2026-02-12","close":28670.0},{"date":"2026-02-13","close":28600.0},{"date":"2026-02-19","close":29305.0},{"date":"2026-02-20","close":29645.0},{"date":"2026-02-23","close":29610.0},{"date":"2026-02-24","close":30080.0},{"date":"2026-02-25","close":30640.0},{"date":"2026-02-26","close":31540.0},{"date":"2026-02-27","close":31270.0},{"date":"2026-03-03","close":29160.0},{"date":"2026-03-04","close":25755.0},{"date":"2026-03-05","close":27880.0},{"date":"2026-03-06","close":27850.0},{"date":"2026-03-09","close":26310.0},{"date":"2026-03-10","close":27540.0},{"date":"2026-03-11","close":27935.0},{"date":"2026-03-12","close":27810.0},{"date":"2026-03-13","close":27320.0},{"date":"2026-03-16","close":27395.0},{"date":"2026-03-17","close":27635.0},{"date":"2026-03-18","close":29045.0},{"date":"2026-03-19","close":28305.0},{"date":"2026-03-20","close":28455.0},{"date":"2026-03-23","close":26780.0},{"date":"2026-03-24","close":27400.0},{"date":"2026-03-25","close":27875.0},{"date":"2026-03-26","close":27185.0},{"date":"2026-03-27","close":27320.0},{"date":"2026-03-30","close":26570.0},{"date":"2026-03-31","close":25725.0},{"date":"2026-04-01","close":27310.0},{"date":"2026-04-02","close":26165.0},{"date":"2026-04-03","close":26400.0},{"date":"2026-04-06","close":26815.0},{"date":"2026-04-07","close":26895.0},{"date":"2026-04-08","close":28455.0},{"date":"2026-04-09","close":28065.0},{"date":"2026-04-10","close":28275.0},{"date":"2026-04-13","close":27975.0},{"date":"2026-04-14","close":28700.0},{"date":"2026-04-15","close":28995.0},{"date":"2026-04-16","close":29850.0},{"date":"2026-04-17","close":29895.0},{"date":"2026-04-20","close":29885.0},{"date":"2026-04-21","close":30360.0},{"date":"2026-04-22","close":30540.0},{"date":"2026-04-23","close":30645.0},{"date":"2026-04-24","close":30730.0},{"date":"2026-04-27","close":30870.0},{"date":"2026-04-28","close":31265.0},{"date":"2026-04-29","close":31410.0},{"date":"2026-04-30","close":30660.0},{"date":"2026-05-04","close":32015.0},{"date":"2026-05-06","close":33090.0},{"date":"2026-05-07","close":33545.0},{"date":"2026-05-08","close":33750.0},{"date":"2026-05-11","close":34850.0},{"date":"2026-05-12","close":34040.0},{"date":"2026-05-13","close":34795.0},{"date":"2026-05-14","close":35580.0},{"date":"2026-05-15","close":33960.0},{"date":"2026-05-18","close":33905.0},{"date":"2026-05-19","close":32940.0},{"date":"2026-05-20","close":32410.0},{"date":"2026-05-21","close":34305.0},{"date":"2026-05-22","close":34510.0},{"date":"2026-05-26","close":35160.0},{"date":"2026-05-27","close":35410.0},{"date":"2026-05-28","close":35065.0},{"date":"2026-05-29","close":35550.0},{"date":"2026-06-01","close":36315.0},{"date":"2026-06-02","close":36345.0},{"date":"2026-06-04","close":35955.0},{"date":"2026-06-05","close":34555.0},{"date":"2026-06-08","close":32040.0},{"date":"2026-06-09","close":34190.0},{"date":"2026-06-10","close":33035.0},{"date":"2026-06-11","close":33255.0},{"date":"2026-06-12","close":33910.0},{"date":"2026-06-15","close":35670.0},{"date":"2026-06-16","close":36190.0},{"date":"2026-06-17","close":36185.0},{"date":"2026-06-18","close":36925.0},{"date":"2026-06-19","close":36345.0},{"date":"2026-06-22","close":36625.0},{"date":"2026-06-23","close":33245.0},{"date":"2026-06-24","close":34265.0},{"date":"2026-06-25","close":35670.0},{"date":"2026-06-26","close":33925.0},{"date":"2026-06-29","close":35370.0},{"date":"2026-06-30","close":34745.0},{"date":"2026-07-01","close":34430.0},{"date":"2026-07-02","close":33520.0},{"date":"2026-07-03","close":34240.0},{"date":"2026-07-06","close":34235.0},{"date":"2026-07-07","close":33050.0},{"date":"2026-07-08","close":31715.0},{"date":"2026-07-09","close":31605.0},{"date":"2026-07-10","close":32365.0},{"date":"2026-07-13","close":30175.0},{"date":"2026-07-14","close":30320.0},{"date":"2026-07-15","close":31665.0},{"date":"2026-07-16","close":30450.0},{"date":"2026-07-20","close":29195.0},{"date":"2026-07-21","close":29950.0},{"date":"2026-07-22","close":30020.0},{"date":"2026-07-23","close":31215.0},{"date":"2026-07-24","close":29640.0},{"date":"2026-07-27","close":30210.0},{"date":"2026-07-28","close":27675.0},{"date":"2026-07-29","close":26300.0},{"date":"2026-07-30","close":26265.0},{"date":"2026-07-31","close":29225.0},{"date":"2026-08-03","close":28560.0},{"date":"2026-08-04","close":29115.0},{"date":"2026-08-05","close":29765.0},{"date":"2026-08-06","close":29140.0},{"date":"2026-08-07","close":29050.0},{"date":"2026-08-10","close":29190.0},{"date":"2026-08-11","close":29340.0},{"date":"2026-08-12","close":29850.0},{"date":"2026-08-13","close":30430.0},{"date":"2026-08-14","close":31065.0},{"date":"2026-08-18","close":30575.0},{"date":"2026-08-19","close":29245.0},{"date":"2026-08-20","close":30220.0},{"date":"2026-08-21","close":30475.0},{"date":"2026-08-24","close":29840.0},{"date":"2026-08-25","close":30225.0},{"date":"2026-08-26","close":30465.0},{"date":"2026-08-27","close":30520.0},{"date":"2026-08-28","close":30035.0},{"date":"2026-08-31","close":30120.0},{"date":"2026-09-01","close":30340.0},{"date":"2026-09-02","close":29590.0},{"date":"2026-09-03","close":29700.0},{"date":"2026-09-04","close":29950.0},{"date":"2026-09-07","close":30875.0},{"date":"2026-09-08","close":30760.0},{"date":"2026-09-09","close":30940.0},{"date":"2026-09-10","close":31045.0},{"date":"2026-09-11","close":30750.0},{"date":"2026-09-14","close":30185.0},{"date":"2026-09-15","close":29920.0},{"date":"2026-09-16","close":30100.0},{"date":"2026-09-17","close":30190.0},{"date":"2026-09-18","close":30650.0},{"date":"2026-09-21","close":30925.0},{"date":"2026-09-22","close":30885.0},{"date":"2026-09-23","close":30985.0},{"date":"2026-09-28","close":30535.0},{"date":"2026-09-29","close":30465.0},{"date":"2026-09-30","close":30265.0},{"date":"2026-10-01","close":30625.0},{"date":"2026-10-02","close":30695.0},{"date":"2026-10-06","close":30350.0},{"date":"2026-10-07","close":30025.0},{"date":"2026-10-08","close":29945.0},{"date":"2026-10-12","close":28540.0},{"date":"2026-10-13","close":27660.0},{"date":"2026-10-14","close":27620.0},{"date":"2026-10-15","close":26185.0},{"date":"2026-10-16","close":26770.0},{"date":"2026-10-19","close":27115.0},{"date":"2026-10-20","close":26340.0},{"date":"2026-10-21","close":26695.0},{"date":"2026-10-22","close":25975.0},{"date":"2026-10-23","close":25155.0}],"chart_data":[{"date":"2024-10-23","open":13010,"high":13155,"low":13010,"close":13135,"volume":7},{"date":"2024-10-24","open":13100,"high":13155,"low":13070,"close":13090,"volume":8},{"date":"2024-10-25","open":13290,"high":13290,"low":13055,"close":13160,"volume":3027},{"date":"2024-10-28","open":13170,"high":13300,"low":13170,"close":13300,"volume":16},{"date":"2024-10-29","open":13220,"high":13410,"low":13220,"close":13410,"volume":6},{"date":"2024-10-30","open":13345,"high":13345,"low":13135,"close":13160,"volume":301},{"date":"2024-10-31","open":12925,"high":13245,"low":12925,"close":13210,"volume":8386},{"date":"2024-11-01","open":13235,"high":13235,"low":13100,"close":13145,"volume":234},{"date":"2024-11-04","open":13145,"high":13370,"low":13145,"close":13370,"volume":7},{"date":"2024-11-05","open":13150,"high":13370,"low":13150,"close":13370,"volume":790},{"date":"2024-11-06","open":13515,"high":13515,"low":13345,"close":13345,"volume":504},{"date":"2024-11-07","open":13310,"high":13400,"low":13310,"close":13365,"volume":507},{"date":"2024-11-08","open":13535,"high":13535,"low":13315,"close":13355,"volume":108},{"date":"2024-11-11","open":13115,"high":13115,"low":13095,"close":13095,"volume":15},{"date":"2024-11-12","open":13005,"high":13005,"low":12810,"close":12810,"volume":751},{"date":"2024-11-13","open":12775,"high":12775,"low":12520,"close":12525,"volume":38},{"date":"2024-11-14","open":12605,"high":12605,"low":12480,"close":12480,"volume":51},{"date":"2024-11-15","open":12455,"high":12590,"low":12455,"close":12590,"volume":3},{"date":"2024-11-18","open":12660,"high":12735,"low":12570,"close":12570,"volume":5},{"date":"2024-11-19","open":12690,"high":12745,"low":12690,"close":12740,"volume":173},{"date":"2024-11-20","open":12710,"high":12775,"low":12710,"close":12755,"volume":20},{"date":"2024-11-21","open":12730,"high":12800,"low":12730,"close":12750,"volume":3},{"date":"2024-11-22","open":12750,"high":12870,"low":12750,"close":12855,"volume":45},{"date":"2024-11-25","open":12970,"high":12985,"low":12965,"close":12985,"volume":6},{"date":"2024-11-26","open":12950,"high":12985,"low":12950,"close":12985,"volume":5},{"date":"2024-11-27","open":13060,"high":13060,"low":12980,"close":12990,"volume":7},{"date":"2024-11-28","open":13055,"high":13055,"low":12905,"close":13010,"volume":63},{"date":"2024-11-29","open":12880,"high":12905,"low":12875,"close":12890,"volume":19},{"date":"2024-12-02","open":12995,"high":12995,"low":12895,"close":12895,"volume":3},{"date":"2024-12-03","open":13050,"high":13185,"low":13050,"close":13185,"volume":11},{"date":"2024-12-04","open":13080,"high":13185,"low":13020,"close":13160,"volume":28},{"date":"2024-12-05","open":13175,"high":13240,"low":13120,"close":13240,"volume":67},{"date":"2024-12-06","open":13325,"high":13325,"low":13065,"close":13115,"volume":35},{"date":"2024-12-09","open":12835,"high":12960,"low":12655,"close":12655,"volume":464},{"date":"2024-12-10","open":12855,"high":13035,"low":12855,"close":12970,"volume":8},{"date":"2024-12-11","open":13005,"high":13155,"low":13005,"close":13155,"volume":2316},{"date":"2024-12-12","open":13230,"high":13275,"low":13075,"close":13275,"volume":27},{"date":"2024-12-13","open":13255,"high":13365,"low":13255,"close":13365,"volume":4},{"date":"2024-12-16","open":13490,"high":13490,"low":13215,"close":13335,"volume":117},{"date":"2024-12-17","open":13295,"high":13310,"low":13270,"close":13310,"volume":69},{"date":"2024-12-18","open":13325,"high":13415,"low":13200,"close":13415,"volume":2320},{"date":"2024-12-19","open":13230,"high":13230,"low":13135,"close":13180,"volume":2518},{"date":"2024-12-20","open":13015,"high":13015,"low":12955,"close":12980,"volume":6},{"date":"2024-12-23","open":13105,"high":13260,"low":13090,"close":13245,"volume":115978},{"date":"2024-12-24","open":13235,"high":13280,"low":13235,"close":13280,"volume":5},{"date":"2024-12-26","open":13255,"high":13255,"low":13200,"close":13235,"volume":415},{"date":"2024-12-27","open":13150,"high":13150,"low":12960,"close":13005,"volume":6},{"date":"2024-12-30","open":13105,"high":13105,"low":13040,"close":13040,"volume":103},{"date":"2025-01-02","open":12975,"high":13090,"low":12955,"close":13070,"volume":27},{"date":"2025-01-03","open":13175,"high":13315,"low":13165,"close":13285,"volume":29},{"date":"2025-01-06","open":13320,"high":13510,"low":13320,"close":13510,"volume":589},{"date":"2025-01-07","open":13550,"high":13555,"low":13470,"close":13475,"volume":271},{"date":"2025-01-08","open":13450,"high":13595,"low":13420,"close":13595,"volume":419},{"date":"2025-01-09","open":13595,"high":13595,"low":13550,"close":13550,"volume":7},{"date":"2025-01-10","open":13605,"high":13605,"low":13500,"close":13605,"volume":613},{"date":"2025-01-13","open":13575,"high":13575,"low":13475,"close":13475,"volume":72},{"date":"2025-01-14","open":13580,"high":13600,"low":13545,"close":13600,"volume":172},{"date":"2025-01-15","open":13695,"high":13695,"low":13590,"close":13610,"volume":2745},{"date":"2025-01-16","open":13740,"high":13790,"low":13700,"close":13790,"volume":68},{"date":"2025-01-17","open":13835,"high":13835,"low":13740,"close":13810,"volume":54},{"date":"2025-01-20","open":13875,"high":13875,"low":13795,"close":13835,"volume":12},{"date":"2025-01-21","open":13965,"high":13980,"low":13765,"close":13845,"volume":805},{"date":"2025-01-22","open":13895,"high":13985,"low":13835,"close":13965,"volume":1559},{"date":"2025-01-23","open":13880,"high":13880,"low":13755,"close":13770,"volume":1240},{"date":"2025-01-24","open":13770,"high":13880,"low":13770,"close":13860,"volume":64},{"date":"2025-01-31","open":13745,"high":13795,"low":13735,"close":13770,"volume":9},{"date":"2025-02-03","open":13480,"high":13480,"low":13290,"close":13395,"volume":80},{"date":"2025-02-04","open":13445,"high":13595,"low":13445,"close":13595,"volume":60},{"date":"2025-02-05","open":13705,"high":13705,"low":13590,"close":13645,"volume":760},{"date":"2025-02-06","open":13750,"high":13805,"low":13740,"close":13805,"volume":27},{"date":"2025-02-07","open":13755,"high":13825,"low":13755,"close":13785,"volume":189},{"date":"2025-02-10","open":13710,"high":13855,"low":13710,"close":13855,"volume":16},{"date":"2025-02-11","open":13855,"high":13905,"low":13855,"close":13905,"volume":4},{"date":"2025-02-12","open":13890,"high":13900,"low":13885,"close":13900,"volume":11},{"date":"2025-02-13","open":13985,"high":14065,"low":13925,"close":14065,"volume":3310},{"date":"2025-02-14","open":14130,"high":14130,"low":14065,"close":14130,"volume":151},{"date":"2025-02-17","open":14220,"high":14225,"low":14170,"close":14225,"volume":224},{"date":"2025-02-18","open":14225,"high":14310,"low":14195,"close":14310,"volume":268},{"date":"2025-02-19","open":14395,"high":14520,"low":14365,"close":14520,"volume":135},{"date":"2025-02-20","open":14505,"high":14505,"low":14370,"close":14370,"volume":71},{"date":"2025-02-21","open":14395,"high":14395,"low":14340,"close":14380,"volume":342},{"date":"2025-02-24","open":14230,"high":14315,"low":14215,"close":14315,"volume":506},{"date":"2025-02-25","open":14210,"high":14270,"low":14180,"close":14245,"volume":472},{"date":"2025-02-26","open":14175,"high":14285,"low":14170,"close":14285,"volume":88},{"date":"2025-02-27","open":14350,"high":14350,"low":14200,"close":14240,"volume":1201},{"date":"2025-02-28","open":14010,"high":14085,"low":13900,"close":13950,"volume":1957},{"date":"2025-03-04","open":13765,"high":13915,"low":13755,"close":13835,"volume":12},{"date":"2025-03-05","open":13985,"high":14005,"low":13880,"close":14005,"volume":608},{"date":"2025-03-06","open":14060,"high":14060,"low":13990,"close":14010,"volume":25},{"date":"2025-03-07","open":13880,"high":13980,"low":13880,"close":13945,"volume":817},{"date":"2025-03-10","open":13850,"high":13940,"low":13850,"close":13920,"volume":886},{"date":"2025-03-11","open":13650,"high":13740,"low":13650,"close":13740,"volume":2},{"date":"2025-03-12","open":13830,"high":14050,"low":13830,"close":14050,"volume":115},{"date":"2025-03-13","open":14085,"high":14105,"low":13935,"close":14000,"volume":7485},{"date":"2025-03-14","open":14040,"high":14085,"low":14000,"close":14080,"volume":176},{"date":"2025-03-17","open":14100,"high":14270,"low":14100,"close":14270,"volume":230},{"date":"2025-03-18","open":14255,"high":14295,"low":14170,"close":14240,"volume":483},{"date":"2025-03-19","open":14295,"high":14330,"low":14270,"close":14330,"volume":1412},{"date":"2025-03-20","open":14410,"high":14425,"low":14305,"close":14420,"volume":28},{"date":"2025-03-21","open":14435,"high":14500,"low":14325,"close":14495,"volume":3822},{"date":"2025-03-24","open":14455,"high":14455,"low":14395,"close":14400,"volume":372},{"date":"2025-03-25","open":14395,"high":14395,"low":14225,"close":14240,"volume":759},{"date":"2025-03-26","open":14305,"high":14445,"low":14300,"close":14445,"volume":314},{"date":"2025-03-27","open":14390,"high":14390,"low":14280,"close":14310,"volume":8},{"date":"2025-03-28","open":14110,"high":14110,"low":14000,"close":14035,"volume":26},{"date":"2025-03-31","open":13810,"high":13810,"low":13635,"close":13635,"volume":550},{"date":"2025-04-01","open":13815,"high":13975,"low":13800,"close":13965,"volume":258},{"date":"2025-04-02","open":13875,"high":13965,"low":13875,"close":13945,"volume":55},{"date":"2025-04-03","open":13665,"high":13815,"low":13665,"close":13810,"volume":192},{"date":"2025-04-04","open":13660,"high":13915,"low":13660,"close":13825,"volume":123},{"date":"2025-04-07","open":13390,"high":13390,"low":13275,"close":13290,"volume":150},{"date":"2025-04-08","open":13510,"high":13510,"low":13290,"close":13335,"volume":63},{"date":"2025-04-09","open":13275,"high":13275,"low":13040,"close":13145,"volume":437},{"date":"2025-04-10","open":13810,"high":13830,"low":13600,"close":13830,"volume":4},{"date":"2025-04-11","open":13705,"high":13755,"low":13635,"close":13755,"volume":3},{"date":"2025-04-14","open":13875,"high":13875,"low":13865,"close":13865,"volume":2},{"date":"2025-04-15","open":13965,"high":14020,"low":13965,"close":14020,"volume":153},{"date":"2025-04-16","open":13970,"high":13970,"low":13860,"close":13860,"volume":71},{"date":"2025-04-17","open":13830,"high":14005,"low":13830,"close":14005,"volume":1926},{"date":"2025-04-18","open":13955,"high":14090,"low":13925,"close":14090,"volume":142},{"date":"2025-04-21","open":14085,"high":14125,"low":14080,"close":14125,"volume":3},{"date":"2025-04-22","open":14080,"high":14125,"low":14010,"close":14125,"volume":310},{"date":"2025-04-23","open":14200,"high":14295,"low":14200,"close":14295,"volume":311},{"date":"2025-04-24","open":14300,"high":14345,"low":14300,"close":14345,"volume":2},{"date":"2025-04-25","open":14460,"high":14480,"low":14385,"close":14480,"volume":4277},{"date":"2025-04-28","open":14490,"high":14490,"low":14375,"close":14460,"volume":8573},{"date":"2025-04-29","open":14500,"high":14665,"low":14490,"close":14665,"volume":150},{"date":"2025-04-30","open":14645,"high":14670,"low":14535,"close":14655,"volume":11},{"date":"2025-05-02","open":14570,"high":14660,"low":14560,"close":14660,"volume":1534},{"date":"2025-05-07","open":14560,"high":14645,"low":14555,"close":14645,"volume":957},{"date":"2025-05-08","open":14695,"high":14800,"low":14695,"close":14800,"volume":70},{"date":"2025-05-09","open":14725,"high":14815,"low":14695,"close":14815,"volume":466},{"date":"2025-05-12","open":14835,"high":14975,"low":14815,"close":14975,"volume":4344},{"date":"2025-05-13","open":14940,"high":15065,"low":14915,"close":15065,"volume":2045},{"date":"2025-05-14","open":15050,"high":15150,"low":15030,"close":15145,"volume":276},{"date":"2025-05-15","open":15020,"high":15020,"low":14995,"close":14995,"volume":10},{"date":"2025-05-16","open":14890,"high":14985,"low":14890,"close":14985,"volume":13},{"date":"2025-05-19","open":14885,"high":14885,"low":14775,"close":14800,"volume":703},{"date":"2025-05-20","open":14855,"high":14855,"low":14855,"close":14855,"volume":1},{"date":"2025-05-21","open":14940,"high":14940,"low":14920,"close":14920,"volume":223},{"date":"2025-05-22","open":14860,"high":14895,"low":14730,"close":14735,"volume":23929},{"date":"2025-05-23","open":14770,"high":14800,"low":14755,"close":14795,"volume":4},{"date":"2025-05-26","open":14850,"high":14925,"low":14830,"close":14925,"volume":7},{"date":"2025-05-27","open":14835,"high":14895,"low":14835,"close":14895,"volume":138},{"date":"2025-05-28","open":15085,"high":15130,"low":15050,"close":15090,"volume":3942},{"date":"2025-05-29","open":15185,"high":15400,"low":15185,"close":15400,"volume":7609},{"date":"2025-05-30","open":15370,"high":15405,"low":15285,"close":15355,"volume":68},{"date":"2025-06-02","open":15435,"high":15445,"low":15230,"close":15295,"volume":1600},{"date":"2025-06-04","open":15665,"high":15770,"low":15665,"close":15770,"volume":58},{"date":"2025-06-05","open":15840,"high":15935,"low":15775,"close":15865,"volume":8151},{"date":"2025-06-09","open":16075,"high":16255,"low":16075,"close":16255,"volume":1738},{"date":"2025-06-10","open":16200,"high":16270,"low":16125,"close":16250,"volume":2436},{"date":"2025-06-11","open":16350,"high":16505,"low":16295,"close":16505,"volume":2623},{"date":"2025-06-12","open":16460,"high":16565,"low":16410,"close":16470,"volume":794},{"date":"2025-06-13","open":16530,"high":16530,"low":16110,"close":16290,"volume":3612},{"date":"2025-06-16","open":16275,"high":16430,"low":16160,"close":16430,"volume":702},{"date":"2025-06-17","open":16585,"high":16695,"low":16235,"close":16395,"volume":1480},{"date":"2025-06-18","open":16300,"high":16540,"low":16300,"close":16530,"volume":2514},{"date":"2025-06-19","open":16545,"high":16615,"low":16545,"close":16615,"volume":10},{"date":"2025-06-20","open":16615,"high":16785,"low":16605,"close":16785,"volume":671},{"date":"2025-06-23","open":16755,"high":16785,"low":16490,"close":16785,"volume":927},{"date":"2025-06-24","open":17195,"high":17315,"low":17095,"close":17310,"volume":2685},{"date":"2025-06-25","open":17580,"high":17580,"low":17285,"close":17465,"volume":697},{"date":"2025-06-26","open":17545,"high":17545,"low":17030,"close":17280,"volume":1452},{"date":"2025-06-27","open":17375,"high":17375,"low":17015,"close":17130,"volume":610},{"date":"2025-06-30","open":17130,"high":17275,"low":17115,"close":17270,"volume":1289},{"date":"2025-07-01","open":17445,"high":17555,"low":17440,"close":17475,"volume":1358},{"date":"2025-07-02","open":17550,"high":17550,"low":17120,"close":17335,"volume":456},{"date":"2025-07-03","open":17490,"high":17555,"low":17335,"close":17555,"volume":969},{"date":"2025-07-04","open":17710,"high":17710,"low":17185,"close":17235,"volume":315},{"date":"2025-07-07","open":17325,"high":17405,"low":17180,"close":17340,"volume":587},{"date":"2025-07-08","open":17430,"high":17780,"low":17430,"close":17780,"volume":408},{"date":"2025-07-09","open":18010,"high":18045,"low":17855,"close":18045,"volume":3487},{"date":"2025-07-10","open":18160,"high":18425,"low":17980,"close":18425,"volume":2232},{"date":"2025-07-11","open":18405,"high":18450,"low":18270,"close":18340,"volume":3194},{"date":"2025-07-14","open":18340,"high":18630,"low":18340,"close":18630,"volume":27723},{"date":"2025-07-15","open":18735,"high":18735,"low":18470,"close":18565,"volume":136},{"date":"2025-07-16","open":18605,"high":18605,"low":18215,"close":18285,"volume":1166},{"date":"2025-07-17","open":18530,"high":18530,"low":18160,"close":18350,"volume":144},{"date":"2025-07-18","open":18485,"high":18485,"low":18125,"close":18290,"volume":5769},{"date":"2025-07-21","open":18365,"high":18365,"low":18270,"close":18320,"volume":1419},{"date":"2025-07-22","open":18320,"high":18415,"low":18095,"close":18130,"volume":734},{"date":"2025-07-23","open":18130,"high":18345,"low":18060,"close":18305,"volume":526},{"date":"2025-07-24","open":18475,"high":18475,"low":18135,"close":18135,"volume":921},{"date":"2025-07-25","open":18245,"high":18245,"low":18105,"close":18165,"volume":1282},{"date":"2025-07-28","open":18380,"high":18380,"low":17835,"close":17980,"volume":456},{"date":"2025-07-29","open":17890,"high":18150,"low":17745,"close":18150,"volume":716},{"date":"2025-07-30","open":18245,"high":18245,"low":18030,"close":18210,"volume":114},{"date":"2025-07-31","open":18415,"high":18415,"low":18070,"close":18170,"volume":1076},{"date":"2025-08-01","open":17905,"high":17905,"low":17370,"close":17415,"volume":986},{"date":"2025-08-04","open":17415,"high":17615,"low":17400,"close":17615,"volume":66},{"date":"2025-08-05","open":17915,"high":17915,"low":17715,"close":17880,"volume":432},{"date":"2025-08-06","open":17925,"high":18015,"low":17915,"close":18015,"volume":18},{"date":"2025-08-07","open":18110,"high":18110,"low":17965,"close":18025,"volume":24},{"date":"2025-08-08","open":18235,"high":18235,"low":18030,"close":18175,"volume":167},{"date":"2025-08-11","open":18340,"high":18340,"low":18020,"close":18140,"volume":174},{"date":"2025-08-12","open":18190,"high":18265,"low":18095,"close":18105,"volume":293},{"date":"2025-08-13","open":18280,"high":18280,"low":18020,"close":18130,"volume":684},{"date":"2025-08-14","open":18250,"high":18250,"low":18045,"close":18215,"volume":20},{"date":"2025-08-18","open":18120,"high":18120,"low":17725,"close":17725,"volume":375},{"date":"2025-08-19","open":17995,"high":17995,"low":17705,"close":17735,"volume":73},{"date":"2025-08-20","open":17735,"high":17735,"low":17345,"close":17675,"volume":771},{"date":"2025-08-21","open":17785,"high":17785,"low":17655,"close":17675,"volume":140},{"date":"2025-08-22","open":17710,"high":17780,"low":17675,"close":17765,"volume":288045},{"date":"2025-08-25","open":18000,"high":18000,"low":17850,"close":17975,"volume":29},{"date":"2025-08-26","open":18025,"high":18025,"low":17770,"close":17835,"volume":31},{"date":"2025-08-27","open":17925,"high":17925,"low":17735,"close":17855,"volume":26},{"date":"2025-08-28","open":17915,"high":17915,"low":17800,"close":17890,"volume":2612},{"date":"2025-08-29","open":18040,"high":18040,"low":17730,"close":17805,"volume":1186},{"date":"2025-09-01","open":17620,"high":17660,"low":17450,"close":17555,"volume":175},{"date":"2025-09-02","open":17555,"high":17700,"low":17555,"close":17700,"volume":120},{"date":"2025-09-03","open":17630,"high":17730,"low":17610,"close":17730,"volume":2638},{"date":"2025-09-04","open":17855,"high":17855,"low":17675,"close":17795,"volume":23},{"date":"2025-09-05","open":17700,"high":17770,"low":17700,"close":17770,"volume":21},{"date":"2025-09-08","open":17800,"high":17855,"low":17770,"close":17805,"volume":182},{"date":"2025-09-09","open":17950,"high":18150,"low":17890,"close":18150,"volume":560},{"date":"2025-09-10","open":18285,"high":18530,"low":18265,"close":18530,"volume":1084},{"date":"2025-09-11","open":18740,"high":18740,"low":18400,"close":18685,"volume":1366},{"date":"2025-09-12","open":18715,"high":18800,"low":18705,"close":18800,"volume":407},{"date":"2025-09-15","open":18840,"high":18885,"low":18775,"close":18885,"volume":547},{"date":"2025-09-16","open":18885,"high":18980,"low":18850,"close":18980,"volume":1995},{"date":"2025-09-17","open":18980,"high":18980,"low":18735,"close":18855,"volume":175},{"date":"2025-09-18","open":18870,"high":19070,"low":18870,"close":19025,"volume":2095},{"date":"2025-09-19","open":19050,"high":19140,"low":19030,"close":19140,"volume":51},{"date":"2025-09-22","open":19140,"high":19290,"low":19135,"close":19265,"volume":1175},{"date":"2025-09-23","open":19265,"high":19265,"low":19100,"close":19245,"volume":81},{"date":"2025-09-24","open":19345,"high":19345,"low":18950,"close":19100,"volume":1864},{"date":"2025-09-25","open":19115,"high":19205,"low":19020,"close":19205,"volume":212},{"date":"2025-09-26","open":18875,"high":18955,"low":18735,"close":18845,"volume":10746},{"date":"2025-09-29","open":18845,"high":19210,"low":18845,"close":19210,"volume":170},{"date":"2025-09-30","open":19160,"high":19170,"low":19020,"close":19120,"volume":1261},{"date":"2025-10-01","open":19165,"high":19220,"low":19120,"close":19205,"volume":184},{"date":"2025-10-02","open":19535,"high":19560,"low":19365,"close":19505,"volume":1030},{"date":"2025-10-10","open":19610,"high":19680,"low":19490,"close":19680,"volume":1245},{"date":"2025-10-13","open":19465,"high":19505,"low":19285,"close":19505,"volume":652},{"date":"2025-10-14","open":19600,"high":19665,"low":19350,"close":19450,"volume":283},{"date":"2025-10-15","open":19490,"high":19785,"low":19490,"close":19785,"volume":406},{"date":"2025-10-16","open":19980,"high":20080,"low":19955,"close":20070,"volume":75},{"date":"2025-10-17","open":20070,"high":20130,"low":19975,"close":20090,"volume":819},{"date":"2025-10-20","open":19925,"high":20355,"low":19900,"close":20355,"volume":869},{"date":"2025-10-21","open":20475,"high":20550,"low":20220,"close":20290,"volume":674},{"date":"2025-10-22","open":20195,"high":20540,"low":20130,"close":20540,"volume":1548},{"date":"2025-10-23","open":20260,"high":20500,"low":20230,"close":20285,"volume":674},{"date":"2025-10-24","open":20350,"high":20520,"low":20320,"close":20520,"volume":1530},{"date":"2025-10-27","open":20550,"high":20790,"low":20550,"close":20790,"volume":609},{"date":"2025-10-28","open":20790,"high":20790,"low":20530,"close":20645,"volume":1841},{"date":"2025-10-29","open":20540,"high":20780,"low":20490,"close":20780,"volume":509},{"date":"2025-10-30","open":21005,"high":21040,"low":20815,"close":20865,"volume":1136},{"date":"2025-10-31","open":20760,"high":20995,"low":20760,"close":20995,"volume":51},{"date":"2025-11-03","open":21130,"high":21230,"low":20990,"close":21230,"volume":1514,"rsi_14":82.84,"sma_20":20185.25,"sma_60":18903.58,"sma_120":17800.75},{"date":"2025-11-04","open":21290,"high":21290,"low":20860,"close":20930,"volume":1370,"rsi_14":71.4,"sma_20":20275.75,"sma_60":18958.83,"sma_120":17851.83},{"date":"2025-11-05","open":20435,"high":20545,"low":19945,"close":20545,"volume":9829,"rsi_14":58.56,"sma_20":20342.75,"sma_60":19003.25,"sma_120":17899.58},{"date":"2025-11-06","open":20615,"high":20870,"low":20455,"close":20760,"volume":2679,"rsi_14":61.28,"sma_20":20405.5,"sma_60":19049.0,"sma_120":17947.79},{"date":"2025-11-07","open":20690,"high":20760,"low":20135,"close":20440,"volume":1928,"rsi_14":51.4,"sma_20":20443.5,"sma_60":19089.25,"sma_120":17992.58},{"date":"2025-11-10","open":20465,"high":21035,"low":20465,"close":21030,"volume":2570,"rsi_14":60.42,"sma_20":20519.75,"sma_60":19136.83,"sma_120":18041.62},{"date":"2025-11-11","open":21255,"high":21315,"low":20945,"close":21115,"volume":188,"rsi_14":58.49,"sma_20":20603.0,"sma_60":19186.42,"sma_120":18092.62},{"date":"2025-11-12","open":21170,"high":21410,"low":21095,"close":21410,"volume":370,"rsi_14":66.42,"sma_20":20684.25,"sma_60":19241.5,"sma_120":18146.17},{"date":"2025-11-13","open":21450,"high":21530,"low":21380,"close":21530,"volume":575,"rsi_14":65.26,"sma_20":20757.25,"sma_60":19298.17,"sma_120":18202.25},{"date":"2025-11-14","open":21220,"high":21285,"low":21020,"close":21040,"volume":1280,"rsi_14":53.54,"sma_20":20804.75,"sma_60":19345.25,"sma_120":18253.79},{"date":"2025-11-17","open":21315,"high":21315,"low":21000,"close":21165,"volume":1715,"rsi_14":57.41,"sma_20":20845.25,"sma_60":19402.58,"sma_120":18305.83},{"date":"2025-11-18","open":21055,"high":21055,"low":20530,"close":20600,"volume":1979,"rsi_14":47.72,"sma_20":20860.75,"sma_60":19450.33,"sma_120":18354.71},{"date":"2025-11-19","open":20815,"high":20815,"low":20370,"close":20515,"volume":2251,"rsi_14":45.56,"sma_20":20859.5,"sma_60":19497.67,"sma_120":18402.38},{"date":"2025-11-20","open":21010,"high":21030,"low":20860,"close":20910,"volume":3244,"rsi_14":48.99,"sma_20":20890.75,"sma_60":19551.58,"sma_120":18452.25},{"date":"2025-11-21","open":20895,"high":20895,"low":20275,"close":20360,"volume":2564,"rsi_14":40.38,"sma_20":20882.75,"sma_60":19594.83,"sma_120":18497.79},{"date":"2025-11-24","open":20360,"high":20530,"low":20265,"close":20355,"volume":127,"rsi_14":43.2,"sma_20":20861.0,"sma_60":19634.5,"sma_120":18541.67},{"date":"2025-11-25","open":20755,"high":20755,"low":20240,"close":20340,"volume":140,"rsi_14":47.34,"sma_20":20845.75,"sma_60":19676.25,"sma_120":18582.83},{"date":"2025-11-26","open":20560,"high":20775,"low":20370,"close":20775,"volume":17,"rsi_14":50.18,"sma_20":20845.5,"sma_60":19724.92,"sma_120":18628.0},{"date":"2025-11-27","open":20935,"high":21035,"low":20865,"close":21025,"volume":1894,"rsi_14":57.3,"sma_20":20853.5,"sma_60":19777.17,"sma_120":18675.75},{"date":"2025-11-28","open":21105,"high":21105,"low":20885,"close":20975,"volume":587,"rsi_14":49.21,"sma_20":20852.5,"sma_60":19830.0,"sma_120":18719.12},{"date":"2025-12-01","open":21195,"high":21195,"low":20865,"close":20945,"volume":2715,"rsi_14":47.51,"sma_20":20838.25,"sma_60":19886.5,"sma_120":18761.46},{"date":"2025-12-02","open":20945,"high":21405,"low":20945,"close":21405,"volume":949,"rsi_14":49.93,"sma_20":20862.0,"sma_60":19948.25,"sma_120":18804.38},{"date":"2025-12-03","open":21495,"high":21520,"low":21290,"close":21520,"volume":649,"rsi_14":49.86,"sma_20":20910.75,"sma_60":20011.42,"sma_120":18848.29},{"date":"2025-12-04","open":21585,"high":21585,"low":21400,"close":21520,"volume":119,"rsi_14":57.79,"sma_20":20948.75,"sma_60":20073.5,"sma_120":18890.08},{"date":"2025-12-05","open":21540,"high":21870,"low":21400,"close":21870,"volume":677,"rsi_14":60.67,"sma_20":21020.25,"sma_60":20141.83,"sma_120":18935.08},{"date":"2025-12-08","open":22045,"high":22045,"low":21720,"close":22010,"volume":141,"rsi_14":74.48,"sma_20":21069.25,"sma_60":20211.92,"sma_120":18982.75},{"date":"2025-12-09","open":22010,"high":22010,"low":21725,"close":21895,"volume":300,"rsi_14":73.71,"sma_20":21108.25,"sma_60":20274.33,"sma_120":19028.29},{"date":"2025-12-10","open":22000,"high":22000,"low":21765,"close":21885,"volume":303108,"rsi_14":69.31,"sma_20":21132.0,"sma_60":20330.25,"sma_120":19074.04},{"date":"2025-12-11","open":22090,"high":22090,"low":21635,"close":21635,"volume":593,"rsi_14":78.65,"sma_20":21137.25,"sma_60":20379.42,"sma_120":19116.58},{"date":"2025-12-12","open":21985,"high":22125,"low":21880,"close":22125,"volume":88,"rsi_14":82.66,"sma_20":21191.5,"sma_60":20434.83,"sma_120":19162.5},{"date":"2025-12-15","open":21835,"high":21950,"low":21540,"close":21915,"volume":326,"rsi_14":77.11,"sma_20":21229.0,"sma_60":20485.33,"sma_120":19205.25},{"date":"2025-12-16","open":22010,"high":22010,"low":21505,"close":21560,"volume":985,"rsi_14":63.89,"sma_20":21277.0,"sma_60":20528.33,"sma_120":19245.04},{"date":"2025-12-17","open":21840,"high":21870,"low":21575,"close":21870,"volume":129,"rsi_14":64.64,"sma_20":21344.75,"sma_60":20578.58,"sma_120":19283.04},{"date":"2025-12-18","open":21720,"high":21720,"low":21425,"close":21590,"volume":506,"rsi_14":59.87,"sma_20":21378.75,"sma_60":20621.33,"sma_120":19317.42},{"date":"2025-12-19","open":21785,"high":21785,"low":21510,"close":21730,"volume":1195,"rsi_14":62.17,"sma_20":21447.25,"sma_60":20664.5,"sma_120":19354.5},{"date":"2025-12-22","open":21985,"high":22125,"low":21875,"close":22125,"volume":491,"rsi_14":61.39,"sma_20":21535.75,"sma_60":20712.17,"sma_120":19396.12},{"date":"2025-12-23","open":22300,"high":22300,"low":22055,"close":22180,"volume":812,"rsi_14":60.65,"sma_20":21627.75,"sma_60":20761.08,"sma_120":19437.04},{"date":"2025-12-24","open":22305,"high":22305,"low":22020,"close":22145,"volume":28922,"rsi_14":59.97,"sma_20":21696.25,"sma_60":20811.83,"sma_120":19475.96},{"date":"2025-12-26","open":22315,"high":22315,"low":22010,"close":22120,"volume":933,"rsi_14":54.45,"sma_20":21751.0,"sma_60":20860.42,"sma_120":19515.83},{"date":"2025-12-29","open":22280,"high":22480,"low":22145,"close":22480,"volume":563,"rsi_14":57.76,"sma_20":21826.25,"sma_60":20921.0,"sma_120":19556.88},{"date":"2025-12-30","open":22560,"high":22560,"low":22340,"close":22425,"volume":891,"rsi_14":58.92,"sma_20":21900.25,"sma_60":20974.58,"sma_120":19600.12},{"date":"2026-01-02","open":22725,"high":22810,"low":22580,"close":22675,"volume":13212,"rsi_14":62.31,"sma_20":21963.75,"sma_60":21033.83,"sma_120":19644.58},{"date":"2026-01-05","open":22900,"high":23290,"low":22900,"close":23290,"volume":1405,"rsi_14":73.15,"sma_20":22052.25,"sma_60":21101.92,"sma_120":19690.5},{"date":"2026-01-06","open":23580,"high":23580,"low":23310,"close":23575,"volume":12114,"rsi_14":71.51,"sma_20":22155.0,"sma_60":21169.75,"sma_120":19736.58},{"date":"2026-01-07","open":23860,"high":23935,"low":23575,"close":23935,"volume":2337,"rsi_14":78.69,"sma_20":22258.25,"sma_60":21240.67,"sma_120":19782.5},{"date":"2026-01-08","open":23955,"high":23955,"low":23650,"close":23845,"volume":1528,"rsi_14":85.1,"sma_20":22350.0,"sma_60":21313.0,"sma_120":19828.38},{"date":"2026-01-09","open":23875,"high":23985,"low":23495,"close":23985,"volume":10634,"rsi_14":84.28,"sma_20":22454.5,"sma_60":21388.58,"sma_120":19873.0},{"date":"2026-01-12","open":24295,"high":24295,"low":23835,"close":24005,"volume":1521,"rsi_14":92.74,"sma_20":22560.5,"sma_60":21458.92,"sma_120":19918.33},{"date":"2026-01-13","open":24315,"high":24315,"low":24100,"close":24150,"volume":383,"rsi_14":92.76,"sma_20":22686.25,"sma_60":21526.92,"sma_120":19967.21},{"date":"2026-01-14","open":24480,"high":24480,"low":24255,"close":24315,"volume":814,"rsi_14":92.12,"sma_20":22795.75,"sma_60":21597.33,"sma_120":20016.92},{"date":"2026-01-15","open":24385,"high":24780,"low":24385,"close":24780,"volume":539,"rsi_14":93.19,"sma_20":22939.0,"sma_60":21671.08,"sma_120":20071.0},{"date":"2026-01-16","open":24780,"high":24965,"low":24755,"close":24810,"volume":3092,"rsi_14":94.34,"sma_20":23101.5,"sma_60":21746.42,"sma_120":20125.08},{"date":"2026-01-19","open":24890,"high":25300,"low":24700,"close":25300,"volume":83365,"rsi_14":95.82,"sma_20":23273.0,"sma_60":21825.75,"sma_120":20184.83},{"date":"2026-01-20","open":25490,"high":25490,"low":24840,"close":25240,"volume":1991,"rsi_14":93.53,"sma_20":23455.5,"sma_60":21908.33,"sma_120":20242.62},{"date":"2026-01-21","open":24925,"high":25515,"low":24925,"close":25515,"volume":102586,"rsi_14":95.58,"sma_20":23644.75,"sma_60":21991.58,"sma_120":20304.12},{"date":"2026-01-22","open":25795,"high":25910,"low":25420,"close":25575,"volume":2330,"rsi_14":95.31,"sma_20":23817.25,"sma_60":22071.33,"sma_120":20365.88},{"date":"2026-01-23","open":25735,"high":25780,"low":25450,"close":25735,"volume":970,"rsi_14":94.54,"sma_20":23995.0,"sma_60":22156.17,"sma_120":20430.5},{"date":"2026-01-26","open":25735,"high":25735,"low":25470,"close":25570,"volume":2689,"rsi_14":88.0,"sma_20":24166.25,"sma_60":22236.0,"sma_120":20492.33},{"date":"2026-01-27","open":25435,"high":26015,"low":25275,"close":26015,"volume":979,"rsi_14":88.38,"sma_20":24361.0,"sma_60":22321.83,"sma_120":20557.38},{"date":"2026-01-28","open":26340,"high":26405,"low":26150,"close":26405,"volume":3709,"rsi_14":92.52,"sma_20":24557.25,"sma_60":22412.0,"sma_120":20626.0},{"date":"2026-01-29","open":26445,"high":26805,"low":26175,"close":26805,"volume":1719,"rsi_14":93.12,"sma_20":24776.25,"sma_60":22504.92,"sma_120":20704.25},{"date":"2026-01-30","open":26545,"high":27035,"low":26545,"close":26770,"volume":3022,"rsi_14":92.09,"sma_20":24981.0,"sma_60":22602.25,"sma_120":20780.54},{"date":"2026-02-02","open":26090,"high":26655,"low":25530,"close":25650,"volume":4315,"rsi_14":67.61,"sma_20":25099.0,"sma_60":22687.33,"sma_120":20845.29},{"date":"2026-02-03","open":26415,"high":27010,"low":26145,"close":27010,"volume":1144,"rsi_14":74.7,"sma_20":25270.75,"sma_60":22791.5,"sma_120":20920.25},{"date":"2026-02-04","open":26965,"high":27320,"low":26830,"close":27320,"volume":2257,"rsi_14":73.96,"sma_20":25440.0,"sma_60":22906.17,"sma_120":20997.71},{"date":"2026-02-05","open":27030,"high":27225,"low":26555,"close":26755,"volume":1339,"rsi_14":66.67,"sma_20":25585.5,"sma_60":23001.58,"sma_120":21069.21},{"date":"2026-02-06","open":25965,"high":26500,"low":25805,"close":26500,"volume":890,"rsi_14":60.71,"sma_20":25711.25,"sma_60":23091.33,"sma_120":21138.88},{"date":"2026-02-09","open":27485,"high":27485,"low":27170,"close":27340,"volume":2250,"rsi_14":66.46,"sma_20":25878.0,"sma_60":23190.17,"sma_120":21215.83},{"date":"2026-02-10","open":27805,"high":27805,"low":27545,"close":27760,"volume":267,"rsi_14":67.2,"sma_20":26058.5,"sma_60":23294.0,"sma_120":21296.08},{"date":"2026-02-11","open":27860,"high":28060,"low":27615,"close":28040,"volume":172,"rsi_14":68.27,"sma_20":26244.75,"sma_60":23410.67,"sma_120":21377.96},{"date":"2026-02-12","open":28230,"high":28670,"low":28170,"close":28670,"volume":9813,"rsi_14":70.34,"sma_20":26439.25,"sma_60":23535.75,"sma_120":21469.17},{"date":"2026-02-13","open":28690,"high":28785,"low":28435,"close":28600,"volume":5343,"rsi_14":71.28,"sma_20":26628.75,"sma_60":23669.08,"sma_120":21559.71},{"date":"2026-02-19","open":29250,"high":29305,"low":28870,"close":29305,"volume":4399,"rsi_14":72.29,"sma_20":26829.0,"sma_60":23815.58,"sma_120":21656.62},{"date":"2026-02-20","open":29305,"high":29645,"low":29150,"close":29645,"volume":3332,"rsi_14":72.1,"sma_20":27049.25,"sma_60":23961.17,"sma_120":21756.38},{"date":"2026-02-23","open":30265,"high":30265,"low":29565,"close":29610,"volume":1522,"rsi_14":70.14,"sma_20":27254.0,"sma_60":24115.33,"sma_120":21855.08},{"date":"2026-02-24","open":29610,"high":30080,"low":29270,"close":30080,"volume":6796,"rsi_14":72.36,"sma_20":27479.25,"sma_60":24277.42,"sma_120":21955.96},{"date":"2026-02-25","open":30415,"high":30745,"low":30105,"close":30640,"volume":1549,"rsi_14":86.48,"sma_20":27724.5,"sma_60":24449.08,"sma_120":22062.67},{"date":"2026-02-26","open":31070,"high":31540,"low":30825,"close":31540,"volume":3731,"rsi_14":85.5,"sma_20":28023.0,"sma_60":24628.5,"sma_120":22176.71},{"date":"2026-02-27","open":31020,"high":31480,"low":30645,"close":31270,"volume":600,"rsi_14":81.15,"sma_20":28285.75,"sma_60":24799.25,"sma_120":22288.21},{"date":"2026-03-03","open":30125,"high":30665,"low":28940,"close":29160,"volume":4970,"rsi_14":65.25,"sma_20":28423.5,"sma_60":24935.67,"sma_120":22382.83},{"date":"2026-03-04","open":28060,"high":28620,"low":25690,"close":25755,"volume":14008,"rsi_14":46.62,"sma_20":28371.0,"sma_60":25015.83,"sma_120":22451.17},{"date":"2026-03-05","open":28310,"high":28310,"low":27345,"close":27880,"volume":963,"rsi_14":52.19,"sma_20":28426.5,"sma_60":25123.75,"sma_120":22536.0},{"date":"2026-03-06","open":27335,"high":27850,"low":26845,"close":27850,"volume":960,"rsi_14":50.38,"sma_20":28536.5,"sma_60":25229.25,"sma_120":22620.33},{"date":"2026-03-09","open":26220,"high":26315,"low":25650,"close":26310,"volume":175,"rsi_14":43.44,"sma_20":28501.5,"sma_60":25309.08,"sma_120":22691.29},{"date":"2026-03-10","open":27280,"high":27540,"low":27045,"close":27540,"volume":2002,"rsi_14":45.9,"sma_20":28512.5,"sma_60":25403.58,"sma_120":22772.71},{"date":"2026-03-11","open":28220,"high":28425,"low":27865,"close":27935,"volume":2106,"rsi_14":47.64,"sma_20":28571.5,"sma_60":25502.33,"sma_120":22857.12},{"date":"2026-03-12","open":27795,"high":27830,"low":27380,"close":27810,"volume":5355,"rsi_14":44.48,"sma_20":28637.0,"sma_60":25600.92,"sma_120":22937.62},{"date":"2026-03-13","open":26610,"high":27380,"low":26610,"close":27320,"volume":348,"rsi_14":41.51,"sma_20":28636.0,"sma_60":25691.5,"sma_120":23010.88},{"date":"2026-03-16","open":27395,"high":27420,"low":27040,"close":27395,"volume":556,"rsi_14":41.93,"sma_20":28617.75,"sma_60":25787.5,"sma_120":23083.46},{"date":"2026-03-17","open":28205,"high":28205,"low":27635,"close":27635,"volume":9289,"rsi_14":40.94,"sma_20":28597.5,"sma_60":25879.33,"sma_120":23157.08},{"date":"2026-03-18","open":28460,"high":29045,"low":28215,"close":29045,"volume":3692,"rsi_14":44.44,"sma_20":28616.25,"sma_60":25998.17,"sma_120":23241.75},{"date":"2026-03-19","open":27890,"high":28475,"low":27890,"close":28305,"volume":2439,"rsi_14":38.6,"sma_20":28601.5,"sma_60":26110.58,"sma_120":23319.46},{"date":"2026-03-20","open":28120,"high":28530,"low":28120,"close":28455,"volume":1084,"rsi_14":39.99,"sma_20":28559.0,"sma_60":26220.33,"sma_120":23399.46},{"date":"2026-03-23","open":27540,"high":27540,"low":26780,"close":26780,"volume":390,"rsi_14":41.27,"sma_20":28415.75,"sma_60":26306.83,"sma_120":23464.08},{"date":"2026-03-24","open":27580,"high":27580,"low":26990,"close":27400,"volume":136,"rsi_14":57.58,"sma_20":28305.25,"sma_60":26401.33,"sma_120":23532.92},{"date":"2026-03-25","open":28110,"high":28160,"low":27765,"close":27875,"volume":275,"rsi_14":49.97,"sma_20":28195.0,"sma_60":26497.17,"sma_120":23604.67},{"date":"2026-03-26","open":27480,"high":27550,"low":27115,"close":27185,"volume":60,"rsi_14":46.63,"sma_20":28022.25,"sma_60":26580.58,"sma_120":23670.83},{"date":"2026-03-27","open":26560,"high":27320,"low":26275,"close":27320,"volume":92,"rsi_14":55.98,"sma_20":27811.25,"sma_60":26666.83,"sma_120":23739.33},{"date":"2026-03-30","open":26300,"high":26570,"low":26145,"close":26570,"volume":340,"rsi_14":43.91,"sma_20":27576.25,"sma_60":26741.0,"sma_120":23800.71},{"date":"2026-03-31","open":26045,"high":26295,"low":25515,"close":25725,"volume":3544,"rsi_14":36.88,"sma_20":27404.5,"sma_60":26795.08,"sma_120":23858.04},{"date":"2026-04-01","open":26605,"high":27310,"low":26480,"close":27310,"volume":1507,"rsi_14":47.47,"sma_20":27482.25,"sma_60":26876.5,"sma_120":23925.54},{"date":"2026-04-02","open":27730,"high":27730,"low":26140,"close":26165,"volume":1348,"rsi_14":44.52,"sma_20":27396.5,"sma_60":26934.67,"sma_120":23984.25},{"date":"2026-04-03","open":26755,"high":26755,"low":26380,"close":26400,"volume":1527,"rsi_14":45.35,"sma_20":27324.0,"sma_60":26986.5,"sma_120":24044.21},{"date":"2026-04-06","open":26945,"high":26945,"low":26530,"close":26815,"volume":838,"rsi_14":46.23,"sma_20":27349.25,"sma_60":27040.5,"sma_120":24105.12},{"date":"2026-04-07","open":27615,"high":27615,"low":26650,"close":26895,"volume":517,"rsi_14":38.73,"sma_20":27317.0,"sma_60":27089.83,"sma_120":24165.25},{"date":"2026-04-08","open":28135,"high":28455,"low":27965,"close":28455,"volume":1264,"rsi_14":50.72,"sma_20":27343.0,"sma_60":27166.67,"sma_120":24239.83},{"date":"2026-04-09","open":28455,"high":28455,"low":27725,"close":28065,"volume":345,"rsi_14":48.16,"sma_20":27355.75,"sma_60":27234.67,"sma_120":24311.62},{"date":"2026-04-10","open":28290,"high":28290,"low":28165,"close":28275,"volume":40,"rsi_14":58.18,"sma_20":27403.5,"sma_60":27305.83,"sma_120":24382.38},{"date":"2026-04-13","open":27740,"high":27975,"low":27705,"close":27975,"volume":286,"rsi_14":53.26,"sma_20":27432.5,"sma_60":27369.58,"sma_120":24448.25},{"date":"2026-04-14","open":28660,"high":28785,"low":28460,"close":28700,"volume":118,"rsi_14":54.55,"sma_20":27485.75,"sma_60":27442.67,"sma_120":24520.0},{"date":"2026-04-15","open":29440,"high":29440,"low":28995,"close":28995,"volume":1116,"rsi_14":60.44,"sma_20":27483.25,"sma_60":27512.92,"sma_120":24592.0},{"date":"2026-04-16","open":29605,"high":29850,"low":29400,"close":29850,"volume":813,"rsi_14":63.47,"sma_20":27560.5,"sma_60":27596.92,"sma_120":24671.67},{"date":"2026-04-17","open":29850,"high":29895,"low":29605,"close":29895,"volume":846,"rsi_14":69.14,"sma_20":27632.5,"sma_60":27673.5,"sma_120":24749.62},{"date":"2026-04-20","open":30090,"high":30090,"low":29680,"close":29885,"volume":452,"rsi_14":76.5,"sma_20":27787.75,"sma_60":27750.92,"sma_120":24829.62},{"date":"2026-04-21","open":30265,"high":30360,"low":29980,"close":30360,"volume":589,"rsi_14":72.63,"sma_20":27935.75,"sma_60":27831.67,"sma_120":24911.62},{"date":"2026-04-22","open":30120,"high":30540,"low":30025,"close":30540,"volume":1265,"rsi_14":87.88,"sma_20":28069.0,"sma_60":27914.42,"sma_120":24992.88},{"date":"2026-04-23","open":30920,"high":30920,"low":30115,"close":30645,"volume":917,"rsi_14":87.6,"sma_20":28242.0,"sma_60":27996.25,"sma_120":25076.21},{"date":"2026-04-24","open":30725,"high":30730,"low":30430,"close":30730,"volume":438,"rsi_14":86.83,"sma_20":28412.5,"sma_60":28082.25,"sma_120":25159.12},{"date":"2026-04-27","open":31110,"high":31195,"low":30800,"close":30870,"volume":501,"rsi_14":86.98,"sma_20":28627.5,"sma_60":28163.17,"sma_120":25242.5},{"date":"2026-04-28","open":31345,"high":31350,"low":31110,"close":31265,"volume":829,"rsi_14":83.37,"sma_20":28904.5,"sma_60":28244.17,"sma_120":25328.08},{"date":"2026-04-29","open":31290,"high":31410,"low":31110,"close":31410,"volume":73,"rsi_14":92.18,"sma_20":29109.5,"sma_60":28320.92,"sma_120":25412.92},{"date":"2026-04-30","open":31580,"high":31580,"low":30660,"close":30660,"volume":2278,"rsi_14":76.47,"sma_20":29334.25,"sma_60":28385.75,"sma_120":25494.0},{"date":"2026-05-04","open":31790,"high":32015,"low":31460,"close":32015,"volume":1890,"rsi_14":86.33,"sma_20":29615.0,"sma_60":28491.83,"sma_120":25589.58},{"date":"2026-05-06","open":32785,"high":33145,"low":32785,"close":33090,"volume":6845,"rsi_14":87.14,"sma_20":29928.75,"sma_60":28593.17,"sma_120":25692.33},{"date":"2026-05-07","open":33000,"high":33545,"low":32625,"close":33545,"volume":137,"rsi_14":87.48,"sma_20":30261.25,"sma_60":28696.92,"sma_120":25801.54},{"date":"2026-05-08","open":32935,"high":33750,"low":32935,"close":33750,"volume":19,"rsi_14":85.98,"sma_20":30526.0,"sma_60":28813.5,"sma_120":25907.54},{"date":"2026-05-11","open":34485,"high":34960,"low":34485,"close":34850,"volume":1634,"rsi_14":88.26,"sma_20":30865.25,"sma_60":28952.67,"sma_120":26022.0},{"date":"2026-05-12","open":34940,"high":35105,"low":33090,"close":34040,"volume":850,"rsi_14":78.56,"sma_20":31153.5,"sma_60":29064.33,"sma_120":26127.25},{"date":"2026-05-13","open":33430,"high":34795,"low":33285,"close":34795,"volume":1253,"rsi_14":79.35,"sma_20":31494.5,"sma_60":29181.58,"sma_120":26237.79},{"date":"2026-05-14","open":34880,"high":35580,"low":34630,"close":35580,"volume":204,"rsi_14":80.88,"sma_20":31838.5,"sma_60":29307.25,"sma_120":26358.96},{"date":"2026-05-15","open":35300,"high":35495,"low":33120,"close":33960,"volume":648,"rsi_14":67.13,"sma_20":32086.75,"sma_60":29395.42,"sma_120":26465.58},{"date":"2026-05-18","open":32435,"high":34055,"low":32335,"close":33905,"volume":834,"rsi_14":66.46,"sma_20":32289.5,"sma_60":29483.83,"sma_120":26576.46},{"date":"2026-05-19","open":33225,"high":33395,"low":32220,"close":32940,"volume":17176,"rsi_14":59.89,"sma_20":32441.75,"sma_60":29544.42,"sma_120":26680.0},{"date":"2026-05-20","open":32545,"high":32545,"low":31930,"close":32410,"volume":989,"rsi_14":55.4,"sma_20":32568.0,"sma_60":29590.5,"sma_120":26775.83},{"date":"2026-05-21","open":32970,"high":34305,"low":32970,"close":34305,"volume":131,"rsi_14":61.72,"sma_20":32765.25,"sma_60":29668.75,"sma_120":26892.04},{"date":"2026-05-22","open":34445,"high":34510,"low":34220,"close":34510,"volume":79,"rsi_14":66.3,"sma_20":32963.75,"sma_60":29742.58,"sma_120":27010.0},{"date":"2026-05-26","open":35135,"high":35380,"low":34825,"close":35160,"volume":542,"rsi_14":64.16,"sma_20":33189.5,"sma_60":29817.92,"sma_120":27133.5},{"date":"2026-05-27","open":36045,"high":36045,"low":35410,"close":35410,"volume":148,"rsi_14":61.28,"sma_20":33423.5,"sma_60":29882.42,"sma_120":27255.46},{"date":"2026-05-28","open":34965,"high":35065,"low":33815,"close":35065,"volume":161,"rsi_14":57.47,"sma_20":33633.25,"sma_60":29945.67,"sma_120":27372.46},{"date":"2026-05-29","open":35595,"high":35595,"low":35035,"close":35550,"volume":621,"rsi_14":58.61,"sma_20":33847.5,"sma_60":30052.17,"sma_120":27493.92},{"date":"2026-06-01","open":35110,"high":36370,"low":35110,"close":36315,"volume":954,"rsi_14":57.24,"sma_20":34092.75,"sma_60":30228.17,"sma_120":27622.0},{"date":"2026-06-02","open":36315,"high":36345,"low":35365,"close":36345,"volume":209,"rsi_14":62.35,"sma_20":34377.0,"sma_60":30369.25,"sma_120":27746.5},{"date":"2026-06-04","open":35780,"high":36095,"low":35780,"close":35955,"volume":179,"rsi_14":56.47,"sma_20":34574.0,"sma_60":30504.33,"sma_120":27866.79},{"date":"2026-06-05","open":34880,"high":34955,"low":33890,"close":34555,"volume":306,"rsi_14":44.65,"sma_20":34647.25,"sma_60":30641.75,"sma_120":27975.42},{"date":"2026-06-08","open":32400,"high":33010,"low":31695,"close":32040,"volume":492,"rsi_14":40.84,"sma_20":34572.0,"sma_60":30716.75,"sma_120":28060.17},{"date":"2026-06-09","open":32700,"high":34190,"low":32600,"close":34190,"volume":216,"rsi_14":51.13,"sma_20":34594.0,"sma_60":30821.0,"sma_120":28161.67},{"date":"2026-06-10","open":33555,"high":33555,"low":32265,"close":33035,"volume":209,"rsi_14":50.37,"sma_20":34503.25,"sma_60":30908.08,"sma_120":28254.5},{"date":"2026-06-11","open":32005,"high":33255,"low":31755,"close":33255,"volume":148,"rsi_14":53.39,"sma_20":34464.0,"sma_60":31007.0,"sma_120":28349.25},{"date":"2026-06-12","open":34550,"high":35125,"low":33910,"close":33910,"volume":455,"rsi_14":48.24,"sma_20":34419.75,"sma_60":31115.58,"sma_120":28451.54},{"date":"2026-06-15","open":35805,"high":35805,"low":35360,"close":35670,"volume":214,"rsi_14":54.54,"sma_20":34424.25,"sma_60":31249.5,"sma_120":28564.42},{"date":"2026-06-16","open":35815,"high":36190,"low":35795,"close":36190,"volume":55,"rsi_14":54.07,"sma_20":34535.75,"sma_60":31368.58,"sma_120":28683.38},{"date":"2026-06-17","open":35875,"high":36360,"low":35625,"close":36185,"volume":156,"rsi_14":53.13,"sma_20":34649.75,"sma_60":31499.92,"sma_120":28805.25},{"date":"2026-06-18","open":36560,"high":36925,"low":36185,"close":36925,"volume":672,"rsi_14":57.27,"sma_20":34849.0,"sma_60":31641.08,"sma_120":28930.71},{"date":"2026-06-19","open":37185,"high":37440,"low":35885,"close":36345,"volume":1254,"rsi_14":53.08,"sma_20":35045.75,"sma_60":31800.5,"sma_120":29053.67},{"date":"2026-06-22","open":36345,"high":36865,"low":36070,"close":36625,"volume":145,"rsi_14":51.25,"sma_20":35161.75,"sma_60":31954.25,"sma_120":29177.79},{"date":"2026-06-23","open":36555,"high":36575,"low":33245,"close":33245,"volume":759,"rsi_14":40.16,"sma_20":35098.5,"sma_60":32043.75,"sma_120":29270.46},{"date":"2026-06-24","open":34055,"high":34335,"low":33240,"close":34265,"volume":954,"rsi_14":44.84,"sma_20":35053.75,"sma_60":32161.75,"sma_120":29371.17},{"date":"2026-06-25","open":35695,"high":35760,"low":35370,"close":35670,"volume":1010,"rsi_14":53.4,"sma_20":35066.75,"sma_60":32300.92,"sma_120":29483.88},{"date":"2026-06-26","open":34905,"high":34905,"low":33455,"close":33925,"volume":518,"rsi_14":56.04,"sma_20":35009.75,"sma_60":32423.5,"sma_120":29582.25},{"date":"2026-06-29","open":33445,"high":35370,"low":33445,"close":35370,"volume":6111,"rsi_14":53.96,"sma_20":35000.75,"sma_60":32584.25,"sma_120":29689.67},{"date":"2026-06-30","open":34615,"high":35180,"low":34230,"close":34745,"volume":2442,"rsi_14":55.95,"sma_20":34922.25,"sma_60":32708.17,"sma_120":29792.33},{"date":"2026-07-01","open":34785,"high":35065,"low":33900,"close":34430,"volume":172,"rsi_14":54.06,"sma_20":34826.5,"sma_60":32845.92,"sma_120":29890.29},{"date":"2026-07-02","open":33165,"high":33960,"low":32730,"close":33520,"volume":226,"rsi_14":48.68,"sma_20":34704.75,"sma_60":32964.58,"sma_120":29975.54},{"date":"2026-07-03","open":32770,"high":34240,"low":31890,"close":34240,"volume":137,"rsi_14":44.78,"sma_20":34689.0,"sma_60":33088.33,"sma_120":30064.42},{"date":"2026-07-06","open":34420,"high":34665,"low":33685,"close":34235,"volume":2466,"rsi_14":42.58,"sma_20":34798.75,"sma_60":33210.67,"sma_120":30150.25},{"date":"2026-07-07","open":33335,"high":33470,"low":32660,"close":33050,"volume":124,"rsi_14":39.08,"sma_20":34741.75,"sma_60":33287.25,"sma_120":30226.96},{"date":"2026-07-08","open":32025,"high":32635,"low":31520,"close":31715,"volume":142,"rsi_14":32.58,"sma_20":34675.75,"sma_60":33348.08,"sma_120":30291.38},{"date":"2026-07-09","open":32055,"high":32110,"low":31130,"close":31605,"volume":2421,"rsi_14":33.63,"sma_20":34593.25,"sma_60":33403.58,"sma_120":30354.71},{"date":"2026-07-10","open":32285,"high":33010,"low":32285,"close":32365,"volume":156,"rsi_14":35.76,"sma_20":34516.0,"sma_60":33476.75,"sma_120":30423.17},{"date":"2026-07-13","open":32190,"high":32190,"low":30010,"close":30175,"volume":331,"rsi_14":38.85,"sma_20":34241.25,"sma_60":33501.33,"sma_120":30472.0},{"date":"2026-07-14","open":29880,"high":30500,"low":29005,"close":30320,"volume":460,"rsi_14":34.7,"sma_20":33947.75,"sma_60":33523.42,"sma_120":30518.17},{"date":"2026-07-15","open":31625,"high":31940,"low":31455,"close":31665,"volume":272,"rsi_14":34.4,"sma_20":33721.75,"sma_60":33553.67,"sma_120":30575.29},{"date":"2026-07-16","open":30705,"high":30795,"low":30065,"close":30450,"volume":634,"rsi_14":35.88,"sma_20":33398.0,"sma_60":33562.92,"sma_120":30618.21},{"date":"2026-07-20","open":29750,"high":29980,"low":29040,"close":29195,"volume":789,"rsi_14":24.52,"sma_20":33040.5,"sma_60":33551.42,"sma_120":30651.17},{"date":"2026-07-21","open":29110,"high":30140,"low":28860,"close":29950,"volume":173,"rsi_14":30.42,"sma_20":32706.75,"sma_60":33544.58,"sma_120":30688.12},{"date":"2026-07-22","open":31010,"high":31045,"low":30020,"close":30020,"volume":38,"rsi_14":31.62,"sma_20":32545.5,"sma_60":33535.92,"sma_120":30725.17},{"date":"2026-07-23","open":30675,"high":31215,"low":30675,"close":31215,"volume":108,"rsi_14":40.62,"sma_20":32393.0,"sma_60":33545.42,"sma_120":30770.83},{"date":"2026-07-24","open":30425,"high":30425,"low":29630,"close":29640,"volume":122,"rsi_14":32.5,"sma_20":32091.5,"sma_60":33527.25,"sma_120":30804.75},{"date":"2026-07-27","open":29845,"high":30210,"low":29550,"close":30210,"volume":546,"rsi_14":35.32,"sma_20":31905.75,"sma_60":33516.25,"sma_120":30839.71},{"date":"2026-07-28","open":28815,"high":28825,"low":27495,"close":27675,"volume":300,"rsi_14":32.15,"sma_20":31521.0,"sma_60":33456.42,"sma_120":30850.29},{"date":"2026-07-29","open":27675,"high":28180,"low":25595,"close":26300,"volume":516,"rsi_14":32.06,"sma_20":31098.75,"sma_60":33371.25,"sma_120":30846.08},{"date":"2026-07-30","open":26300,"high":27235,"low":26135,"close":26265,"volume":1847,"rsi_14":32.22,"sma_20":30690.5,"sma_60":33298.0,"sma_120":30841.88},{"date":"2026-07-31","open":28200,"high":29225,"low":28200,"close":29225,"volume":211,"rsi_14":40.88,"sma_20":30475.75,"sma_60":33251.5,"sma_120":30871.67},{"date":"2026-08-03","open":28540,"high":28905,"low":28285,"close":28560,"volume":50,"rsi_14":44.86,"sma_20":30191.75,"sma_60":33176.0,"sma_120":30884.58},{"date":"2026-08-04","open":28830,"high":29115,"low":28380,"close":29115,"volume":153,"rsi_14":46.26,"sma_20":29935.75,"sma_60":33102.17,"sma_120":30899.54},{"date":"2026-08-05","open":29980,"high":29980,"low":29650,"close":29765,"volume":188,"rsi_14":43.84,"sma_20":29771.5,"sma_60":33035.75,"sma_120":30924.62},{"date":"2026-08-06","open":28905,"high":29140,"low":28905,"close":29140,"volume":2,"rsi_14":45.58,"sma_20":29642.75,"sma_60":32940.58,"sma_120":30946.62},{"date":"2026-08-07","open":29085,"high":29345,"low":29050,"close":29050,"volume":46,"rsi_14":49.47,"sma_20":29515.0,"sma_60":32857.42,"sma_120":30960.88},{"date":"2026-08-10","open":28790,"high":29190,"low":28715,"close":29190,"volume":223,"rsi_14":47.09,"sma_20":29356.25,"sma_60":32764.0,"sma_120":30972.79},{"date":"2026-08-11","open":29010,"high":29340,"low":29010,"close":29340,"volume":148,"rsi_14":47.41,"sma_20":29314.5,"sma_60":32660.0,"sma_120":30983.62},{"date":"2026-08-12","open":29430,"high":29850,"low":29430,"close":29850,"volume":102,"rsi_14":44.51,"sma_20":29291.0,"sma_60":32591.5,"sma_120":30993.46},{"date":"2026-08-13","open":30445,"high":30445,"low":30100,"close":30430,"volume":91,"rsi_14":53.45,"sma_20":29229.25,"sma_60":32533.58,"sma_120":31008.71},{"date":"2026-08-14","open":30825,"high":31065,"low":30825,"close":31065,"volume":30,"rsi_14":53.72,"sma_20":29260.0,"sma_60":32502.33,"sma_120":31023.38},{"date":"2026-08-18","open":31100,"high":31355,"low":30220,"close":30575,"volume":350,"rsi_14":65.33,"sma_20":29329.0,"sma_60":32471.75,"sma_120":31031.12},{"date":"2026-08-19","open":28930,"high":29245,"low":28930,"close":29245,"volume":16,"rsi_14":65.64,"sma_20":29293.75,"sma_60":32387.42,"sma_120":31028.08},{"date":"2026-08-20","open":29655,"high":30220,"low":29655,"close":30220,"volume":50,"rsi_14":69.1,"sma_20":29303.75,"sma_60":32315.92,"sma_120":31029.25},{"date":"2026-08-21","open":29865,"high":30475,"low":29865,"close":30475,"volume":51,"rsi_14":58.17,"sma_20":29266.75,"sma_60":32237.83,"sma_120":31027.88},{"date":"2026-08-24","open":30030,"high":30310,"low":29840,"close":29840,"volume":159,"rsi_14":58.4,"sma_20":29276.75,"sma_60":32145.0,"sma_120":31013.71},{"date":"2026-08-25","open":29165,"high":30225,"low":29165,"close":30225,"volume":80,"rsi_14":57.45,"sma_20":29277.5,"sma_60":32064.33,"sma_120":31005.0},{"date":"2026-08-26","open":30190,"high":30465,"low":30190,"close":30465,"volume":28,"rsi_14":54.97,"sma_20":29417.0,"sma_60":31979.58,"sma_120":31015.88},{"date":"2026-08-27","open":30270,"high":30520,"low":30270,"close":30520,"volume":24,"rsi_14":60.66,"sma_20":29628.0,"sma_60":31883.0,"sma_120":31055.58},{"date":"2026-08-28","open":30255,"high":30265,"low":30035,"close":30035,"volume":44,"rsi_14":57.17,"sma_20":29816.5,"sma_60":31777.83,"sma_120":31073.54},{"date":"2026-08-31","open":29620,"high":30120,"low":29555,"close":30120,"volume":8,"rsi_14":56.83,"sma_20":29861.25,"sma_60":31680.58,"sma_120":31092.46},{"date":"2026-09-01","open":30240,"high":30340,"low":30210,"close":30340,"volume":18,"rsi_14":57.27,"sma_20":29950.25,"sma_60":31610.33,"sma_120":31126.04},{"date":"2026-09-02","open":29830,"high":29830,"low":29590,"close":29590,"volume":26,"rsi_14":48.17,"sma_20":29974.0,"sma_60":31569.5,"sma_120":31143.12},{"date":"2026-09-03","open":29620,"high":29700,"low":29505,"close":29700,"volume":11,"rsi_14":44.51,"sma_20":29970.75,"sma_60":31494.67,"sma_120":31157.83},{"date":"2026-09-04","open":29865,"high":29950,"low":29850,"close":29950,"volume":26,"rsi_14":41.1,"sma_20":30011.25,"sma_60":31443.25,"sma_120":31175.67},{"date":"2026-09-07","open":30395,"high":30875,"low":30390,"close":30875,"volume":408,"rsi_14":52.24,"sma_20":30102.5,"sma_60":31403.58,"sma_120":31205.29},{"date":"2026-09-08","open":30960,"high":31140,"low":30760,"close":30760,"volume":99,"rsi_14":63.81,"sma_20":30181.0,"sma_60":31351.08,"sma_120":31233.33},{"date":"2026-09-09","open":30845,"high":30940,"low":30845,"close":30940,"volume":10,"rsi_14":57.68,"sma_20":30261.0,"sma_60":31272.25,"sma_120":31260.88},{"date":"2026-09-10","open":30680,"high":31045,"low":30675,"close":31045,"volume":18,"rsi_14":56.28,"sma_20":30320.75,"sma_60":31186.5,"sma_120":31277.54},{"date":"2026-09-11","open":30750,"high":30750,"low":30750,"close":30750,"volume":2,"rsi_14":60.83,"sma_20":30336.75,"sma_60":31095.92,"sma_120":31297.92},{"date":"2026-09-14","open":30185,"high":30185,"low":30185,"close":30185,"volume":2,"rsi_14":49.54,"sma_20":30292.75,"sma_60":30983.58,"sma_120":31312.33},{"date":"2026-09-15","open":30015,"high":30015,"low":29740,"close":29920,"volume":8,"rsi_14":43.81,"sma_20":30260.0,"sma_60":30876.5,"sma_120":31338.5},{"date":"2026-09-16","open":29920,"high":30100,"low":29920,"close":30100,"volume":4,"rsi_14":45.36,"sma_20":30302.75,"sma_60":30767.75,"sma_120":31361.0},{"date":"2026-09-17","open":29935,"high":30190,"low":29935,"close":30190,"volume":7,"rsi_14":51.87,"sma_20":30301.25,"sma_60":30716.83,"sma_120":31380.29},{"date":"2026-09-18","open":30435,"high":30650,"low":30435,"close":30650,"volume":9,"rsi_14":55.88,"sma_20":30310.0,"sma_60":30656.58,"sma_120":31409.17},{"date":"2026-09-21","open":30690,"high":30925,"low":30685,"close":30925,"volume":11,"rsi_14":56.41,"sma_20":30364.25,"sma_60":30577.5,"sma_120":31439.21},{"date":"2026-09-22","open":31320,"high":31345,"low":30885,"close":30885,"volume":43,"rsi_14":66.8,"sma_20":30397.25,"sma_60":30526.83,"sma_120":31475.17},{"date":"2026-09-23","open":31040,"high":31040,"low":30725,"close":30985,"volume":6,"rsi_14":66.71,"sma_20":30423.25,"sma_60":30453.75,"sma_120":31519.0},{"date":"2026-09-28","open":30640,"high":30780,"low":30405,"close":30535,"volume":153,"rsi_14":57.23,"sma_20":30424.0,"sma_60":30383.58,"sma_120":31545.88},{"date":"2026-09-29","open":30360,"high":30465,"low":30360,"close":30465,"volume":4,"rsi_14":43.57,"sma_20":30445.5,"sma_60":30317.5,"sma_120":31581.71},{"date":"2026-09-30","open":30650,"high":30650,"low":30265,"close":30265,"volume":41,"rsi_14":42.44,"sma_20":30452.75,"sma_60":30263.25,"sma_120":31613.92},{"date":"2026-10-01","open":30075,"high":30625,"low":30075,"close":30625,"volume":37,"rsi_14":45.44,"sma_20":30467.0,"sma_60":30203.0,"sma_120":31645.67},{"date":"2026-10-02","open":30465,"high":30695,"low":30400,"close":30695,"volume":2012,"rsi_14":44.88,"sma_20":30522.25,"sma_60":30144.0,"sma_120":31677.33},{"date":"2026-10-06","open":30350,"high":30350,"low":30350,"close":30350,"volume":2,"rsi_14":44.24,"sma_20":30554.75,"sma_60":30099.0,"sma_120":31693.12},{"date":"2026-10-07","open":30190,"high":30190,"low":30025,"close":30025,"volume":11,"rsi_14":47.52,"sma_20":30558.5,"sma_60":30070.83,"sma_120":31709.46},{"date":"2026-10-08","open":29695,"high":29945,"low":29515,"close":29945,"volume":53,"rsi_14":50.41,"sma_20":30512.0,"sma_60":30043.17,"sma_120":31723.38},{"date":"2026-10-12","open":28725,"high":28760,"low":28540,"close":28540,"volume":63,"rsi_14":31.73,"sma_20":30401.0,"sma_60":29979.42,"sma_120":31728.08},{"date":"2026-10-13","open":27340,"high":27660,"low":26995,"close":27660,"volume":79,"rsi_14":25.0,"sma_20":30237.0,"sma_60":29937.5,"sma_120":31719.42},{"date":"2026-10-14","open":27705,"high":28005,"low":27380,"close":27620,"volume":7,"rsi_14":17.35,"sma_20":30065.75,"sma_60":29892.5,"sma_120":31707.96},{"date":"2026-10-15","open":26715,"high":26715,"low":25680,"close":26185,"volume":6,"rsi_14":9.14,"sma_20":29837.5,"sma_60":29801.17,"sma_120":31677.42},{"date":"2026-10-16","open":26550,"high":26920,"low":26490,"close":26770,"volume":17,"rsi_14":17.57,"sma_20":29666.75,"sma_60":29739.83,"sma_120":31651.38},{"date":"2026-10-19","open":27115,"high":27115,"low":27115,"close":27115,"volume":1,"rsi_14":20.64,"sma_20":29526.5,"sma_60":29705.17,"sma_120":31628.29},{"date":"2026-10-20","open":26700,"high":26700,"low":26050,"close":26340,"volume":78,"rsi_14":19.67,"sma_20":29338.5,"sma_60":29645.0,"sma_120":31594.79},{"date":"2026-10-21","open":26570,"high":26695,"low":26530,"close":26695,"volume":47,"rsi_14":23.82,"sma_20":29163.75,"sma_60":29589.58,"sma_120":31562.75},{"date":"2026-10-22","open":26425,"high":26455,"low":25765,"close":25975,"volume":20,"rsi_14":22.22,"sma_20":28930.0,"sma_60":29502.25,"sma_120":31523.83},{"date":"2026-10-23","open":24527,"high":25850,"low":24406,"close":25850,"volume":88,"rsi_14":18.1,"sma_20":28676.25,"sma_60":29439.08,"sma_120":31483.17}],"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":"BNK 주주가치액티브","phase":"above-fold","symbol_resolved":true}