{"status":"ok","report":{"price_analysis":{"current":49510.0,"change_1d":-0.1,"change_7d":-6.0,"change_30d":-17.0,"high_30d":71075.0,"low_30d":47470.0,"position_in_range":9.0,"support":49830.5,"resistance":68714.5},"summary":"KODEX 아시아AI반도체exChina액티브(446690)은(는) iSelect 아시아반도체 제조동맹 지수(시장가격)를 추종하는 ETF입니다, 순자산 386억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2777.92)가 시그널선(-1377.26)을 하회합니다(데드크로스). SMA20 58972, SMA60 58267 — 혼조세입니다. 볼린저밴드 46996~70947 (현재 위치 10%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 17","rsi_14":17.25134131242261,"macd":-2777.9157447549223,"macd_signal":-1377.2640430450226,"sma_20":58971.5,"sma_60":58267.15,"bb_upper":70947.4793336495,"bb_lower":46995.520666350494,"atr_14":3173.5714285714284},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -102.00, 기관 순매수 4794.00. 30일 누적: 외국인 114.00, 기관 8667.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-102.0,"institutional_flow":4794.0,"data":[{"date":"2026-10-23","foreign_net":43.0,"institution_net":898.0,"retail_net":-941.0},{"date":"2026-10-22","foreign_net":-152.0,"institution_net":235.0,"retail_net":-83.0},{"date":"2026-10-21","foreign_net":-74.0,"institution_net":113.0,"retail_net":-39.0},{"date":"2026-10-20","foreign_net":15.0,"institution_net":-313.0,"retail_net":298.0},{"date":"2026-10-19","foreign_net":66.0,"institution_net":3861.0,"retail_net":-3927.0},{"date":"2026-10-16","foreign_net":-14.0,"institution_net":166.0,"retail_net":-152.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-3584.0,"retail_net":3584.0},{"date":"2026-10-14","foreign_net":24.0,"institution_net":20.0,"retail_net":-44.0},{"date":"2026-10-13","foreign_net":-70.0,"institution_net":468.0,"retail_net":-398.0},{"date":"2026-10-12","foreign_net":-211.0,"institution_net":2899.0,"retail_net":-2688.0},{"date":"2026-10-08","foreign_net":231.0,"institution_net":1454.0,"retail_net":-1685.0},{"date":"2026-10-07","foreign_net":-216.0,"institution_net":441.0,"retail_net":-225.0},{"date":"2026-10-06","foreign_net":211.0,"institution_net":4285.0,"retail_net":-4496.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-6602.0,"retail_net":6602.0},{"date":"2026-10-01","foreign_net":27.0,"institution_net":-2814.0,"retail_net":2787.0},{"date":"2026-09-30","foreign_net":227.0,"institution_net":322.0,"retail_net":-549.0},{"date":"2026-09-29","foreign_net":26.0,"institution_net":555.0,"retail_net":-581.0},{"date":"2026-09-28","foreign_net":-296.0,"institution_net":1752.0,"retail_net":-1456.0},{"date":"2026-09-23","foreign_net":160.0,"institution_net":2965.0,"retail_net":-3125.0},{"date":"2026-09-22","foreign_net":-9.0,"institution_net":-910.0,"retail_net":919.0},{"date":"2026-09-21","foreign_net":-135.0,"institution_net":1628.0,"retail_net":-1493.0},{"date":"2026-09-18","foreign_net":-195.0,"institution_net":168.0,"retail_net":27.0},{"date":"2026-09-17","foreign_net":140.0,"institution_net":365.0,"retail_net":-505.0},{"date":"2026-09-16","foreign_net":92.0,"institution_net":1216.0,"retail_net":-1308.0},{"date":"2026-09-15","foreign_net":189.0,"institution_net":-290.0,"retail_net":101.0},{"date":"2026-09-14","foreign_net":-328.0,"institution_net":59.0,"retail_net":269.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":244.0,"retail_net":-244.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":108.0,"retail_net":-108.0},{"date":"2026-09-09","foreign_net":249.0,"institution_net":-134.0,"retail_net":-115.0},{"date":"2026-09-08","foreign_net":114.0,"institution_net":-908.0,"retail_net":794.0}],"periods":{"d1":{"foreign_net":43.0,"institution_net":898.0,"retail_net":-941.0},"d3":{"foreign_net":-183.0,"institution_net":1246.0,"retail_net":-1063.0},"d7":{"foreign_net":-116.0,"institution_net":1376.0,"retail_net":-1260.0},"d14":{"foreign_net":-147.0,"institution_net":4341.0,"retail_net":-4194.0},"d30":{"foreign_net":114.0,"institution_net":8667.0,"retail_net":-8781.0}}},"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 17","metrics":[{"name":"RSI (14)","value":17.3,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-17.0,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.5123,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.51,"summary":"배당수익률 0.51%","metrics":[{"name":"배당수익률","value":0.51,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:21:26.952502+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"iSelect 아시아반도체 제조동맹 지수(시장가격)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.5,"aum":38600000000.0,"aum_display":"386억","dividend_yield":null,"tracking_error":16.45,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":null},{"ticker":"005930","name":"삼성전자","weight":null},{"ticker":"009150","name":"삼성전기","weight":null},{"ticker":"095610","name":"테스","weight":null},{"ticker":"036930","name":"주성엔지니어링","weight":null},{"ticker":"011070","name":"LG이노텍","weight":null},{"ticker":"007660","name":"이수페타시스","weight":null},{"ticker":"319660","name":"피에스케이","weight":null},{"ticker":"089970","name":"브이엠","weight":null},{"ticker":"000150","name":"두산","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":49510.0,"change_pct":-0.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-02-01","close":9711.1904},{"date":"2023-02-02","close":9896.5391},{"date":"2023-02-03","close":9877.0283},{"date":"2023-02-06","close":9750.2129},{"date":"2023-02-07","close":9774.6006},{"date":"2023-02-08","close":9994.0898},{"date":"2023-02-09","close":9989.2119},{"date":"2023-02-10","close":10086.7617},{"date":"2023-02-13","close":9998.9668},{"date":"2023-02-14","close":10008.7236},{"date":"2023-02-15","close":10003.8428},{"date":"2023-02-16","close":10106.2754},{"date":"2023-02-17","close":9955.0703},{"date":"2023-02-20","close":10013.5996},{"date":"2023-02-21","close":10013.5996},{"date":"2023-02-22","close":9818.498},{"date":"2023-02-23","close":9945.3154},{"date":"2023-02-24","close":9998.9668},{"date":"2023-02-27","close":9935.5596},{"date":"2023-02-28","close":10067.2539},{"date":"2023-03-02","close":10003.8428},{"date":"2023-03-03","close":9989.2119},{"date":"2023-03-06","close":10150.1709},{"date":"2023-03-07","close":10106.2754},{"date":"2023-03-08","close":10057.4971},{"date":"2023-03-09","close":10106.2754},{"date":"2023-03-10","close":9955.0703},{"date":"2023-03-13","close":9979.458},{"date":"2023-03-14","close":9852.6416},{"date":"2023-03-15","close":9901.416},{"date":"2023-03-16","close":9945.3154},{"date":"2023-03-17","close":10194.0684},{"date":"2023-03-20","close":10242.8438},{"date":"2023-03-21","close":10276.9883},{"date":"2023-03-22","close":10296.499},{"date":"2023-03-23","close":10272.1094},{"date":"2023-03-24","close":10584.2725},{"date":"2023-03-27","close":10559.8848},{"date":"2023-03-28","close":10462.334},{"date":"2023-03-29","close":10574.5195},{"date":"2023-03-30","close":10662.3125},{"date":"2023-03-31","close":10896.4346},{"date":"2023-04-03","close":10774.4971},{"date":"2023-04-04","close":10613.5391},{"date":"2023-04-05","close":10691.5801},{"date":"2023-04-06","close":10511.1104},{"date":"2023-04-07","close":10564.7627},{"date":"2023-04-10","close":10618.416},{"date":"2023-04-11","close":10750.1094},{"date":"2023-04-12","close":10633.0498},{"date":"2023-04-13","close":10535.4961},{"date":"2023-04-14","close":10535.4961},{"date":"2023-04-17","close":10506.2324},{"date":"2023-04-18","close":10481.8438},{"date":"2023-04-19","close":10345.2725},{"date":"2023-04-20","close":10291.6191},{"date":"2023-04-21","close":10359.9062},{"date":"2023-04-24","close":10350.1504},{"date":"2023-04-25","close":10096.5176},{"date":"2023-04-26","close":10106.2754},{"date":"2023-04-27","close":10186.5137},{"date":"2023-04-28","close":10215.8682},{"date":"2023-05-02","close":10274.5811},{"date":"2023-05-03","close":10269.6895},{"date":"2023-05-04","close":10259.9043},{"date":"2023-05-08","close":10387.1123},{"date":"2023-05-09","close":10308.8291},{"date":"2023-05-10","close":10186.5137},{"date":"2023-05-11","close":10186.5137},{"date":"2023-05-12","close":10303.9355},{"date":"2023-05-15","close":10318.6152},{"date":"2023-05-16","close":10504.5361},{"date":"2023-05-17","close":10538.7842},{"date":"2023-05-18","close":10772.0},{"date":"2023-05-19","close":11052.5137},{"date":"2023-05-22","close":11008.4775},{"date":"2023-05-23","close":10969.3389},{"date":"2023-05-24","close":10861.0},{"date":"2023-05-25","close":11297.1455},{"date":"2023-05-26","close":11717.916},{"date":"2023-05-30","close":11894.0498},{"date":"2023-05-31","close":11820.6602},{"date":"2023-06-01","close":11776.627},{"date":"2023-06-02","close":11913.6221},{"date":"2023-06-05","close":11791.3047},{"date":"2023-06-07","close":11703.2393},{"date":"2023-06-08","close":11585.8135},{"date":"2023-06-09","close":11771.7334},{"date":"2023-06-12","close":11815.7676},{"date":"2023-06-13","close":12251.2158},{"date":"2023-06-14","close":12094.6494},{"date":"2023-06-15","close":12246.3203},{"date":"2023-06-16","close":12295.25},{"date":"2023-06-19","close":12202.2871},{"date":"2023-06-20","close":12275.6777},{"date":"2023-06-21","close":12280.5713},{"date":"2023-06-22","close":12124.0059},{"date":"2023-06-23","close":12124.0059},{"date":"2023-06-26","close":12050.6162},{"date":"2023-06-27","close":11947.8701},{"date":"2023-06-28","close":11996.7969},{"date":"2023-06-29","close":12334.3887},{"date":"2023-06-30","close":12456.7061},{"date":"2023-07-03","close":12524.0},{"date":"2023-07-04","close":12606.0},{"date":"2023-07-05","close":12485.0},{"date":"2023-07-06","close":12140.0},{"date":"2023-07-07","close":12138.6826},{"date":"2023-07-10","close":11913.6221},{"date":"2023-07-11","close":12014.0},{"date":"2023-07-12","close":12085.0},{"date":"2023-07-13","close":12475.0},{"date":"2023-07-14","close":12843.2275},{"date":"2023-07-17","close":12838.334},{"date":"2023-07-18","close":12766.0},{"date":"2023-07-19","close":12882.3682},{"date":"2023-07-20","close":12804.084},{"date":"2023-07-21","close":12623.0557},{"date":"2023-07-24","close":12774.7305},{"date":"2023-07-25","close":12625.0},{"date":"2023-07-26","close":12544.7744},{"date":"2023-07-27","close":12903.0},{"date":"2023-07-28","close":12990.0059},{"date":"2023-07-31","close":12774.0},{"date":"2023-08-01","close":12947.0},{"date":"2023-08-02","close":12453.0},{"date":"2023-08-03","close":12344.1758},{"date":"2023-08-04","close":12412.6709},{"date":"2023-08-07","close":12305.0332},{"date":"2023-08-08","close":12212.0732},{"date":"2023-08-09","close":12353.9609},{"date":"2023-08-10","close":12060.4023},{"date":"2023-08-11","close":12163.1465},{"date":"2023-08-14","close":11942.9756},{"date":"2023-08-16","close":12128.8994},{"date":"2023-08-17","close":12231.6436},{"date":"2023-08-18","close":12383.3154},{"date":"2023-08-21","close":12461.5977},{"date":"2023-08-22","close":12451.8145},{"date":"2023-08-23","close":12476.2773},{"date":"2023-08-24","close":12760.0508},{"date":"2023-08-25","close":12236.5361},{"date":"2023-08-28","close":12305.0332},{"date":"2023-08-29","close":12344.1758},{"date":"2023-08-30","close":12652.4131},{"date":"2023-08-31","close":12623.0557},{"date":"2023-09-01","close":12691.5537},{"date":"2023-09-04","close":12544.7744},{"date":"2023-09-05","close":12623.0557},{"date":"2023-09-06","close":12593.7002},{"date":"2023-09-07","close":12564.3457},{"date":"2023-09-08","close":12319.7109},{"date":"2023-09-11","close":12124.0059},{"date":"2023-09-12","close":12212.0732},{"date":"2023-09-13","close":12114.2197},{"date":"2023-09-14","close":12534.9883},{"date":"2023-09-15","close":12623.0557},{"date":"2023-09-18","close":12383.3154},{"date":"2023-09-19","close":12114.2197},{"date":"2023-09-20","close":12031.0449},{"date":"2023-09-21","close":11781.5195},{"date":"2023-09-22","close":11894.0498},{"date":"2023-09-25","close":11928.2979},{"date":"2023-09-26","close":11898.9424},{"date":"2023-09-27","close":11918.5137},{"date":"2023-10-04","close":12050.6162},{"date":"2023-10-05","close":12221.8604},{"date":"2023-10-06","close":12260.999},{"date":"2023-10-10","close":12260.999},{"date":"2023-10-11","close":12393.1016},{"date":"2023-10-12","close":12760.0508},{"date":"2023-10-13","close":12794.2988},{"date":"2023-10-16","close":12525.2031},{"date":"2023-10-17","close":12789.4062},{"date":"2023-10-18","close":12667.0908},{"date":"2023-10-19","close":12417.5645},{"date":"2023-10-20","close":12363.7461},{"date":"2023-10-23","close":12143.5752},{"date":"2023-10-24","close":12334.3887},{"date":"2023-10-25","close":12412.6709},{"date":"2023-10-26","close":11938.083},{"date":"2023-10-27","close":11967.4424},{"date":"2023-10-30","close":12007.7119},{"date":"2023-10-31","close":11663.9307},{"date":"2023-11-01","close":11781.7998},{"date":"2023-11-02","close":12400.6016},{"date":"2023-11-03","close":12307.291},{"date":"2023-11-06","close":12631.4238},{"date":"2023-11-07","close":12764.0264},{"date":"2023-11-08","close":12773.8477},{"date":"2023-11-09","close":12847.5156},{"date":"2023-11-10","close":13024.3154},{"date":"2023-11-13","close":12955.5615},{"date":"2023-11-14","close":13053.7822},{"date":"2023-11-15","close":13235.4941},{"date":"2023-11-16","close":13264.9609},{"date":"2023-11-17","close":13269.8721},{"date":"2023-11-20","close":13225.6709},{"date":"2023-11-21","close":13392.6504},{"date":"2023-11-22","close":13456.4961},{"date":"2023-11-23","close":13225.6709},{"date":"2023-11-24","close":13171.6494},{"date":"2023-11-27","close":13068.5146},{"date":"2023-11-28","close":13260.0498},{"date":"2023-11-29","close":13269.8721},{"date":"2023-11-30","close":13466.3174},{"date":"2023-12-01","close":13554.7188},{"date":"2023-12-04","close":13456.4961},{"date":"2023-12-05","close":13161.8281},{"date":"2023-12-06","close":13348.4502},{"date":"2023-12-07","close":13255.1387},{"date":"2023-12-08","close":13466.3174},{"date":"2023-12-11","close":13461.4053},{"date":"2023-12-12","close":13525.251},{"date":"2023-12-13","close":13775.7188},{"date":"2023-12-14","close":13932.874},{"date":"2023-12-15","close":13869.0293},{"date":"2023-12-18","close":13844.4736},{"date":"2023-12-19","close":13977.0742},{"date":"2023-12-20","close":14055.6523},{"date":"2023-12-21","close":14065.4746},{"date":"2023-12-22","close":14232.4541},{"date":"2023-12-26","close":14266.832},{"date":"2023-12-27","close":14428.8984},{"date":"2023-12-28","close":14438.7197},{"date":"2024-01-02","close":14419.0771},{"date":"2024-01-03","close":14257.0098},{"date":"2024-01-04","close":13991.8086},{"date":"2024-01-05","close":13952.5205},{"date":"2024-01-08","close":13908.3193},{"date":"2024-01-09","close":14144.0537},{"date":"2024-01-10","close":14183.3428},{"date":"2024-01-11","close":14301.208},{"date":"2024-01-12","close":14114.5859},{"date":"2024-01-15","close":14227.543},{"date":"2024-01-16","close":14075.2988},{"date":"2024-01-17","close":14016.3643},{"date":"2024-01-18","close":14185.0},{"date":"2024-01-19","close":14733.3887},{"date":"2024-01-22","close":15195.0352},{"date":"2024-01-23","close":15008.4111},{"date":"2024-01-24","close":15121.3691},{"date":"2024-01-25","close":15263.791},{"date":"2024-01-26","close":14944.5664},{"date":"2024-01-29","close":14856.1689},{"date":"2024-01-30","close":14964.2119},{"date":"2024-01-31","close":14831.6113},{"date":"2024-02-01","close":14522.2109},{"date":"2024-02-02","close":14890.5459},{"date":"2024-02-05","close":14703.9229},{"date":"2024-02-06","close":15037.8779},{"date":"2024-02-07","close":14920.0117},{"date":"2024-02-08","close":15288.3467},{"date":"2024-02-13","close":15789.2832},{"date":"2024-02-14","close":15941.5254},{"date":"2024-02-15","close":16250.9258},{"date":"2024-02-16","close":16054.4824},{"date":"2024-02-19","close":15941.5254},{"date":"2024-02-20","close":15921.8818},{"date":"2024-02-21","close":15779.46},{"date":"2024-02-22","close":16555.416},{"date":"2024-02-23","close":16555.416},{"date":"2024-02-26","close":16467.0176},{"date":"2024-02-27","close":16471.9316},{"date":"2024-02-28","close":16830.4375},{"date":"2024-02-29","close":16864.8184},{"date":"2024-03-04","close":17660.4238},{"date":"2024-03-05","close":17817.5781},{"date":"2024-03-06","close":17999.2871},{"date":"2024-03-07","close":17743.9121},{"date":"2024-03-08","close":17645.6855},{"date":"2024-03-11","close":17071.0879},{"date":"2024-03-12","close":17316.6445},{"date":"2024-03-13","close":17169.3086},{"date":"2024-03-14","close":17021.9746},{"date":"2024-03-15","close":16953.2168},{"date":"2024-03-18","close":17527.8242},{"date":"2024-03-19","close":17080.9082},{"date":"2024-03-20","close":17193.8652},{"date":"2024-03-21","close":17532.7324},{"date":"2024-03-22","close":17630.9531},{"date":"2024-03-25","close":17621.1328},{"date":"2024-03-26","close":17797.9336},{"date":"2024-03-27","close":18068.0469},{"date":"2024-03-28","close":18141.709},{"date":"2024-03-29","close":18411.8262},{"date":"2024-04-01","close":18176.0898},{"date":"2024-04-02","close":18318.5137},{"date":"2024-04-03","close":18289.0488},{"date":"2024-04-04","close":18681.9375},{"date":"2024-04-05","close":18431.4688},{"date":"2024-04-08","close":18195.7383},{"date":"2024-04-09","close":18259.5781},{"date":"2024-04-11","close":18402.0059},{"date":"2024-04-12","close":18613.1816},{"date":"2024-04-15","close":18510.0449},{"date":"2024-04-16","close":17896.1582},{"date":"2024-04-17","close":17891.2422},{"date":"2024-04-18","close":18298.8691},{"date":"2024-04-19","close":17405.0449},{"date":"2024-04-22","close":16815.709},{"date":"2024-04-23","close":16638.9062},{"date":"2024-04-24","close":17370.6641},{"date":"2024-04-25","close":17090.7344},{"date":"2024-04-26","close":17522.9102},{"date":"2024-04-29","close":17597.752},{"date":"2024-04-30","close":17710.998},{"date":"2024-05-02","close":17799.627},{"date":"2024-05-03","close":17779.9355},{"date":"2024-05-07","close":18287.0898},{"date":"2024-05-08","close":18272.3164},{"date":"2024-05-09","close":18085.2148},{"date":"2024-05-10","close":17843.9434},{"date":"2024-05-13","close":17922.7227},{"date":"2024-05-14","close":18188.6074},{"date":"2024-05-16","close":18907.4902},{"date":"2024-05-17","close":18710.5371},{"date":"2024-05-20","close":18941.959},{"date":"2024-05-21","close":18956.7285},{"date":"2024-05-22","close":19133.9844},{"date":"2024-05-23","close":19439.2637},{"date":"2024-05-24","close":18941.959},{"date":"2024-05-27","close":19321.0898},{"date":"2024-05-28","close":19552.5117},{"date":"2024-05-29","close":19498.3496},{"date":"2024-05-30","close":19321.0898},{"date":"2024-05-31","close":19168.4551},{"date":"2024-06-03","close":19025.6602},{"date":"2024-06-04","close":18868.1016},{"date":"2024-06-05","close":19045.3555},{"date":"2024-06-07","close":19572.207},{"date":"2024-06-10","close":19636.2148},{"date":"2024-06-11","close":19646.0645},{"date":"2024-06-12","close":19877.4844},{"date":"2024-06-13","close":20246.7715},{"date":"2024-06-14","close":20517.582},{"date":"2024-06-17","close":20335.4023},{"date":"2024-06-18","close":20680.0684},{"date":"2024-06-19","close":20749.0},{"date":"2024-06-20","close":20813.0098},{"date":"2024-06-21","close":20561.8965},{"date":"2024-06-24","close":20241.8477},{"date":"2024-06-25","close":20138.4453},{"date":"2024-06-26","close":20552.0469},{"date":"2024-06-27","close":20113.8301},{"date":"2024-06-28","close":20517.582},{"date":"2024-07-01","close":20315.7051},{"date":"2024-07-02","close":20325.5566},{"date":"2024-07-03","close":20502.8105},{"date":"2024-07-04","close":20724.3828},{"date":"2024-07-05","close":20758.8477},{"date":"2024-07-08","close":20778.543},{"date":"2024-07-09","close":21133.0586},{"date":"2024-07-10","close":21005.0391},{"date":"2024-07-11","close":21108.4414},{"date":"2024-07-12","close":20478.1914},{"date":"2024-07-15","close":20468.3418},{"date":"2024-07-16","close":20547.125},{"date":"2024-07-17","close":19715.0},{"date":"2024-07-18","close":19050.2773},{"date":"2024-07-19","close":18828.7129},{"date":"2024-07-22","close":18198.459},{"date":"2024-07-23","close":18429.8809},{"date":"2024-07-24","close":18405.2617},{"date":"2024-07-25","close":17612.5254},{"date":"2024-07-26","close":17267.8555},{"date":"2024-07-29","close":17612.5254},{"date":"2024-07-30","close":17568.1582},{"date":"2024-07-31","close":18056.166},{"date":"2024-08-01","close":17947.7207},{"date":"2024-08-02","close":16380.1895},{"date":"2024-08-05","close":15029.5498},{"date":"2024-08-06","close":15645.7188},{"date":"2024-08-07","close":16271.7461},{"date":"2024-08-08","close":15990.7715},{"date":"2024-08-09","close":16276.6738},{"date":"2024-08-12","close":16424.5547},{"date":"2024-08-13","close":16710.4551},{"date":"2024-08-14","close":17016.0703},{"date":"2024-08-16","close":17647.0293},{"date":"2024-08-19","close":17282.2598},{"date":"2024-08-20","close":17351.2695},{"date":"2024-08-21","close":17292.1191},{"date":"2024-08-22","close":17124.5195},{"date":"2024-08-23","close":17134.3789},{"date":"2024-08-26","close":16641.4434},{"date":"2024-08-27","close":16587.0},{"date":"2024-08-28","close":16858.334},{"date":"2024-08-29","close":16261.8848},{"date":"2024-08-30","close":16503.4238},{"date":"2024-09-02","close":16419.627},{"date":"2024-09-03","close":16054.8535},{"date":"2024-09-04","close":15054.1963},{"date":"2024-09-05","close":15024.6211},{"date":"2024-09-06","close":14832.3779},{"date":"2024-09-09","close":14950.6816},{"date":"2024-09-10","close":14847.166},{"date":"2024-09-11","close":14797.8721},{"date":"2024-09-12","close":15448.5449},{"date":"2024-09-13","close":15266.1602},{"date":"2024-09-19","close":14995.0449},{"date":"2024-09-20","close":15231.6533},{"date":"2024-09-23","close":15443.6152},{"date":"2024-09-24","close":15586.5645},{"date":"2024-09-25","close":15680.2236},{"date":"2024-09-26","close":16311.1787},{"date":"2024-09-27","close":16118.9336},{"date":"2024-09-30","close":15837.9629},{"date":"2024-10-02","close":15803.457},{"date":"2024-10-04","close":15902.043},{"date":"2024-10-07","close":16163.2979},{"date":"2024-10-08","close":16178.0859},{"date":"2024-10-10","close":16306.25},{"date":"2024-10-11","close":16463.9883},{"date":"2024-10-14","close":16552.7188},{"date":"2024-10-15","close":16956.9219},{"date":"2024-10-16","close":16513.2812},{"date":"2024-10-17","close":16483.7051},{"date":"2024-10-18","close":16592.1504},{"date":"2024-10-21","close":16809.041},{"date":"2024-10-22","close":16542.8574},{"date":"2024-10-23","close":16789.3242},{"date":"2024-10-24","close":16715.3867},{"date":"2024-10-25","close":16818.9004},{"date":"2024-10-28","close":16587.2246},{"date":"2024-10-29","close":16370.3301},{"date":"2024-10-30","close":16377.0},{"date":"2024-10-31","close":16706.1348},{"date":"2024-11-01","close":16449.3438},{"date":"2024-11-04","close":16483.9102},{"date":"2024-11-05","close":16526.0},{"date":"2024-11-06","close":16829.5918},{"date":"2024-11-07","close":17007.3652},{"date":"2024-11-08","close":16997.4902},{"date":"2024-11-11","close":16602.4258},{"date":"2024-11-12","close":16399.9609},{"date":"2024-11-13","close":16093.7881},{"date":"2024-11-14","close":15703.665},{"date":"2024-11-15","close":15649.3457},{"date":"2024-11-18","close":15259.2217},{"date":"2024-11-19","close":15407.3711},{"date":"2024-11-20","close":15599.9619},{"date":"2024-11-21","close":15417.248},{"date":"2024-11-22","close":15925.8857},{"date":"2024-11-25","close":15812.3066},{"date":"2024-11-26","close":15540.7031},{"date":"2024-11-27","close":15155.5195},{"date":"2024-11-28","close":15239.4678},{"date":"2024-11-29","close":15066.6299},{"date":"2024-12-02","close":15199.9629},{"date":"2024-12-03","close":15476.5059},{"date":"2024-12-04","close":15669.0977},{"date":"2024-12-05","close":16197.4912},{"date":"2024-12-06","close":15817.2461},{"date":"2024-12-09","close":15669.0977},{"date":"2024-12-10","close":15669.0977},{"date":"2024-12-11","close":15580.208},{"date":"2024-12-12","close":15955.5166},{"date":"2024-12-13","close":15896.2578},{"date":"2024-12-16","close":15836.999},{"date":"2024-12-17","close":16133.2959},{"date":"2024-12-18","close":16049.3438},{"date":"2024-12-19","close":15866.6289},{"date":"2024-12-20","close":15644.4062},{"date":"2024-12-23","close":16049.3438},{"date":"2024-12-24","close":15851.8135},{"date":"2024-12-26","close":15886.3818},{"date":"2024-12-27","close":16330.8252},{"date":"2024-12-30","close":16088.8506},{"date":"2025-01-02","close":15955.5166},{"date":"2025-01-03","close":16182.6758},{"date":"2025-01-06","close":16656.75},{"date":"2025-01-07","close":16888.8477},{"date":"2025-01-08","close":16928.3535},{"date":"2025-01-09","close":17002.4297},{"date":"2025-01-10","close":16967.8594},{"date":"2025-01-13","close":16592.5488},{"date":"2025-01-14","close":16325.8867},{"date":"2025-01-15","close":16074.0352},{"date":"2025-01-16","close":16478.9727},{"date":"2025-01-17","close":16572.7969},{"date":"2025-01-20","close":16780.207},{"date":"2025-01-21","close":16839.4648},{"date":"2025-01-22","close":17234.5254},{"date":"2025-01-23","close":17264.1543},{"date":"2025-01-24","close":17125.7246},{"date":"2025-01-31","close":16631.334},{"date":"2025-02-03","close":15973.7939},{"date":"2025-02-04","close":16191.3271},{"date":"2025-02-05","close":16225.9336},{"date":"2025-02-06","close":16527.5137},{"date":"2025-02-07","close":16858.7539},{"date":"2025-02-10","close":16661.0},{"date":"2025-02-11","close":16794.4844},{"date":"2025-02-12","close":16735.1582},{"date":"2025-02-13","close":16863.7012},{"date":"2025-02-14","close":16853.8125},{"date":"2025-02-17","close":17303.707},{"date":"2025-02-18","close":17303.707},{"date":"2025-02-19","close":17447.082},{"date":"2025-02-20","close":17234.4922},{"date":"2025-02-21","close":17101.0078},{"date":"2025-02-24","close":16868.6426},{"date":"2025-02-25","close":16794.4844},{"date":"2025-02-26","close":16611.5566},{"date":"2025-02-27","close":16418.7441},{"date":"2025-02-28","close":16107.2803},{"date":"2025-03-04","close":15662.3262},{"date":"2025-03-05","close":15662.3262},{"date":"2025-03-06","close":15652.4385},{"date":"2025-03-07","close":15533.7861},{"date":"2025-03-10","close":15538.7295},{"date":"2025-03-11","close":15311.3086},{"date":"2025-03-12","close":15756.2607},{"date":"2025-03-13","close":15642.5508},{"date":"2025-03-14","close":15963.9053},{"date":"2025-03-17","close":16146.8311},{"date":"2025-03-18","close":16141.8877},{"date":"2025-03-19","close":16107.2803},{"date":"2025-03-20","close":16394.0273},{"date":"2025-03-21","close":16418.7441},{"date":"2025-03-24","close":16280.3174},{"date":"2025-03-25","close":16127.0547},{"date":"2025-03-26","close":16275.3721},{"date":"2025-03-27","close":15993.5693},{"date":"2025-03-28","close":15568.3926},{"date":"2025-03-31","close":14989.9541},{"date":"2025-04-01","close":15148.1582},{"date":"2025-04-02","close":15187.7119},{"date":"2025-04-03","close":14925.6836},{"date":"2025-04-04","close":14292.8623},{"date":"2025-04-07","close":12918.4531},{"date":"2025-04-08","close":13482.0596},{"date":"2025-04-09","close":13017.3311},{"date":"2025-04-10","close":13842.9648},{"date":"2025-04-11","close":14045.666},{"date":"2025-04-14","close":14144.5449},{"date":"2025-04-15","close":14139.6006},{"date":"2025-04-16","close":13838.0225},{"date":"2025-04-17","close":13783.6387},{"date":"2025-04-18","close":13936.9004},{"date":"2025-04-21","close":14030.834},{"date":"2025-04-22","close":13872.6299},{"date":"2025-04-23","close":14258.2549},{"date":"2025-04-24","close":14193.9834},{"date":"2025-04-25","close":14619.1621},{"date":"2025-04-28","close":14584.5537},{"date":"2025-04-29","close":14556.7793},{"date":"2025-04-30","close":14507.1816},{"date":"2025-05-02","close":14700.6113},{"date":"2025-05-07","close":14799.8057},{"date":"2025-05-08","close":15022.9932},{"date":"2025-05-09","close":15022.9932},{"date":"2025-05-12","close":15464.4072},{"date":"2025-05-13","close":15613.1992},{"date":"2025-05-14","close":16014.9375},{"date":"2025-05-15","close":15766.9521},{"date":"2025-05-16","close":15667.7559},{"date":"2025-05-19","close":15305.6973},{"date":"2025-05-20","close":15390.0117},{"date":"2025-05-21","close":15459.4482},{"date":"2025-05-22","close":15181.7041},{"date":"2025-05-23","close":15062.6689},{"date":"2025-05-26","close":15360.2529},{"date":"2025-05-27","close":15261.0605},{"date":"2025-05-28","close":15444.5693},{"date":"2025-05-29","close":15692.5547},{"date":"2025-05-30","close":15385.0518},{"date":"2025-06-02","close":15122.1875},{"date":"2025-06-04","close":15747.1113},{"date":"2025-06-05","close":15881.0244},{"date":"2025-06-09","close":16079.4141},{"date":"2025-06-10","close":16198.4473},{"date":"2025-06-11","close":16585.3066},{"date":"2025-06-12","close":16565.4668},{"date":"2025-06-13","close":16372.0371},{"date":"2025-06-16","close":16595.2246},{"date":"2025-06-17","close":16858.0898},{"date":"2025-06-18","close":17011.8398},{"date":"2025-06-19","close":17140.7949},{"date":"2025-06-20","close":17061.4395},{"date":"2025-06-23","close":16897.7656},{"date":"2025-06-24","close":17349.1016},{"date":"2025-06-25","close":17864.9121},{"date":"2025-06-26","close":18033.543},{"date":"2025-06-27","close":18187.2949},{"date":"2025-06-30","close":18117.8574},{"date":"2025-07-01","close":18053.3809},{"date":"2025-07-02","close":17884.75},{"date":"2025-07-03","close":18137.6953},{"date":"2025-07-04","close":18088.0996},{"date":"2025-07-07","close":17850.0352},{"date":"2025-07-08","close":18068.2598},{"date":"2025-07-09","close":18063.3008},{"date":"2025-07-10","close":18261.6914},{"date":"2025-07-11","close":18395.6035},{"date":"2025-07-14","close":18271.6113},{"date":"2025-07-15","close":18549.3535},{"date":"2025-07-16","close":18693.1855},{"date":"2025-07-17","close":18574.1523},{"date":"2025-07-18","close":18425.3574},{"date":"2025-07-21","close":18336.0879},{"date":"2025-07-22","close":18132.7363},{"date":"2025-07-23","close":18142.6582},{"date":"2025-07-24","close":18167.4551},{"date":"2025-07-25","close":18083.1387},{"date":"2025-07-28","close":18147.6172},{"date":"2025-07-29","close":18192.2539},{"date":"2025-07-30","close":18202.1836},{"date":"2025-07-31","close":18495.127},{"date":"2025-08-01","close":18013.5098},{"date":"2025-08-04","close":17770.2168},{"date":"2025-08-05","close":17998.6133},{"date":"2025-08-06","close":17819.8672},{"date":"2025-08-07","close":18102.8809},{"date":"2025-08-08","close":18644.084},{"date":"2025-08-11","close":18763.2441},{"date":"2025-08-12","close":18927.0938},{"date":"2025-08-13","close":19413.6797},{"date":"2025-08-14","close":19378.9199},{"date":"2025-08-18","close":19304.4453},{"date":"2025-08-19","close":19100.875},{"date":"2025-08-20","close":18514.9883},{"date":"2025-08-21","close":18510.0234},{"date":"2025-08-22","close":18375.9648},{"date":"2025-08-25","close":18862.5469},{"date":"2025-08-26","close":18912.1973},{"date":"2025-08-27","close":19090.9434},{"date":"2025-08-28","close":19145.5586},{"date":"2025-08-29","close":19100.875},{"date":"2025-09-01","close":18455.4062},{"date":"2025-09-02","close":18331.2773},{"date":"2025-09-03","close":18316.3828},{"date":"2025-09-04","close":18460.373},{"date":"2025-09-05","close":18812.8965},{"date":"2025-09-08","close":19195.2109},{"date":"2025-09-09","close":19597.3887},{"date":"2025-09-10","close":20083.9707},{"date":"2025-09-11","close":20431.5312},{"date":"2025-09-12","close":20729.4375},{"date":"2025-09-15","close":21042.2422},{"date":"2025-09-16","close":21345.1152},{"date":"2025-09-17","close":21091.8926},{"date":"2025-09-18","close":21747.293},{"date":"2025-09-19","close":21901.2109},{"date":"2025-09-22","close":22313.3164},{"date":"2025-09-23","close":22343.1074},{"date":"2025-09-24","close":22353.0371},{"date":"2025-09-25","close":22169.3262},{"date":"2025-09-26","close":21518.8965},{"date":"2025-09-29","close":21707.5703},{"date":"2025-09-30","close":21901.2109},{"date":"2025-10-01","close":22164.3633},{"date":"2025-10-02","close":23137.5293},{"date":"2025-10-10","close":24269.5801},{"date":"2025-10-13","close":24006.4277},{"date":"2025-10-14","close":23286.4844},{"date":"2025-10-15","close":24130.5566},{"date":"2025-10-16","close":24537.6953},{"date":"2025-10-17","close":24478.1172},{"date":"2025-10-20","close":25064.0},{"date":"2025-10-21","close":24915.0488},{"date":"2025-10-22","close":25019.3145},{"date":"2025-10-23","close":24890.2207},{"date":"2025-10-24","close":25550.5859},{"date":"2025-10-27","close":26201.0176},{"date":"2025-10-28","close":26245.7031},{"date":"2025-10-29","close":27611.1152},{"date":"2025-10-30","close":27788.3398},{"date":"2025-10-31","close":28111.9219},{"date":"2025-11-03","close":28699.3496},{"date":"2025-11-04","close":28664.5039},{"date":"2025-11-05","close":27748.5137},{"date":"2025-11-06","close":28455.4199},{"date":"2025-11-07","close":27599.166},{"date":"2025-11-10","close":28604.7637},{"date":"2025-11-11","close":28649.5664},{"date":"2025-11-12","close":28579.873},{"date":"2025-11-13","close":28793.9336},{"date":"2025-11-14","close":27056.541},{"date":"2025-11-17","close":28241.3555},{"date":"2025-11-18","close":27116.2812},{"date":"2025-11-19","close":26752.873},{"date":"2025-11-20","close":27494.623},{"date":"2025-11-21","close":25558.1016},{"date":"2025-11-24","close":25757.2305},{"date":"2025-11-25","close":26583.6133},{"date":"2025-11-26","close":26603.5254},{"date":"2025-11-27","close":27469.7344},{"date":"2025-11-28","close":27509.5605},{"date":"2025-12-01","close":27225.8027},{"date":"2025-12-02","close":27355.2363},{"date":"2025-12-03","close":27838.1211},{"date":"2025-12-04","close":27604.1445},{"date":"2025-12-05","close":27867.9883},{"date":"2025-12-08","close":28281.1816},{"date":"2025-12-09","close":28211.4844},{"date":"2025-12-10","close":28355.8535},{"date":"2025-12-11","close":28251.3105},{"date":"2025-12-12","close":28350.877},{"date":"2025-12-15","close":27574.2773},{"date":"2025-12-16","close":26882.3066},{"date":"2025-12-17","close":27350.2578},{"date":"2025-12-18","close":27031.6504},{"date":"2025-12-19","close":27340.3008},{"date":"2025-12-22","close":28276.2031},{"date":"2025-12-23","close":28425.5488},{"date":"2025-12-24","close":28306.0723},{"date":"2025-12-26","close":28599.7871},{"date":"2025-12-29","close":28883.5449},{"date":"2025-12-30","close":29147.3887},{"date":"2026-01-02","close":29869.2266},{"date":"2026-01-05","close":31103.8242},{"date":"2026-01-06","close":31810.7266},{"date":"2026-01-07","close":31915.2695},{"date":"2026-01-08","close":31661.3809},{"date":"2026-01-09","close":31502.0801},{"date":"2026-01-12","close":31691.252},{"date":"2026-01-13","close":32378.2441},{"date":"2026-01-14","close":32990.5586},{"date":"2026-01-15","close":32910.9102},{"date":"2026-01-16","close":33627.7695},{"date":"2026-01-19","close":33806.9883},{"date":"2026-01-20","close":33458.5117},{"date":"2026-01-21","close":33368.9062},{"date":"2026-01-22","close":34379.4844},{"date":"2026-01-23","close":34683.1484},{"date":"2026-01-26","close":34817.5664},{"date":"2026-01-27","close":36226.3945},{"date":"2026-01-28","close":37570.5078},{"date":"2026-01-29","close":37487.7617},{"date":"2026-01-30","close":38255.4609},{"date":"2026-02-02","close":36091.9375},{"date":"2026-02-03","close":38036.1172},{"date":"2026-02-04","close":37946.3867},{"date":"2026-02-05","close":36430.9258},{"date":"2026-02-06","close":36341.1953},{"date":"2026-02-09","close":38464.832},{"date":"2026-02-10","close":38958.3555},{"date":"2026-02-11","close":39242.5078},{"date":"2026-02-12","close":39616.3867},{"date":"2026-02-13","close":39586.4766},{"date":"2026-02-19","close":40314.2969},{"date":"2026-02-20","close":40389.0742},{"date":"2026-02-23","close":40713.1016},{"date":"2026-02-24","close":42796.8633},{"date":"2026-02-25","close":43604.4453},{"date":"2026-02-26","close":44825.7891},{"date":"2026-02-27","close":44825.7891},{"date":"2026-03-03","close":43016.207},{"date":"2026-03-04","close":39546.5977},{"date":"2026-03-05","close":43190.6836},{"date":"2026-03-06","close":43026.1797},{"date":"2026-03-09","close":39302.3242},{"date":"2026-03-10","close":41231.5508},{"date":"2026-03-11","close":42881.6094},{"date":"2026-03-12","close":42303.3438},{"date":"2026-03-13","close":42522.6875},{"date":"2026-03-16","close":43355.1914},{"date":"2026-03-17","close":42966.3555},{"date":"2026-03-18","close":45369.1602},{"date":"2026-03-19","close":44611.4297},{"date":"2026-03-20","close":44885.6094},{"date":"2026-03-23","close":42363.1602},{"date":"2026-03-24","close":42358.1797},{"date":"2026-03-25","close":44342.2383},{"date":"2026-03-26","close":43768.9531},{"date":"2026-03-27","close":43395.0742},{"date":"2026-03-30","close":41989.2812},{"date":"2026-03-31","close":39691.1641},{"date":"2026-04-01","close":43280.418},{"date":"2026-04-02","close":42233.5508},{"date":"2026-04-03","close":42871.6367},{"date":"2026-04-06","close":43100.9531},{"date":"2026-04-07","close":44018.207},{"date":"2026-04-08","close":48001.2812},{"date":"2026-04-09","close":48634.3867},{"date":"2026-04-10","close":49790.9258},{"date":"2026-04-13","close":50124.9219},{"date":"2026-04-14","close":51620.4453},{"date":"2026-04-15","close":51431.0156},{"date":"2026-04-16","close":52413.0742},{"date":"2026-04-17","close":52403.1016},{"date":"2026-04-20","close":52572.5938},{"date":"2026-04-21","close":53479.8789},{"date":"2026-04-22","close":54746.0898},{"date":"2026-04-23","close":53594.5352},{"date":"2026-04-24","close":55075.1016},{"date":"2026-04-27","close":56131.9375},{"date":"2026-04-28","close":56131.9375},{"date":"2026-04-29","close":55987.1133},{"date":"2026-04-30","close":56386.6289},{"date":"2026-05-04","close":58274.3398},{"date":"2026-05-06","close":59707.6055},{"date":"2026-05-07","close":62219.5586},{"date":"2026-05-08","close":61740.1406},{"date":"2026-05-11","close":63947.4609},{"date":"2026-05-12","close":64958.2383},{"date":"2026-05-13","close":67712.8984},{"date":"2026-05-14","close":66968.7969},{"date":"2026-05-15","close":63672.7969},{"date":"2026-05-18","close":63572.918},{"date":"2026-05-19","close":61884.9648},{"date":"2026-05-20","close":62184.6016},{"date":"2026-05-21","close":66614.2266},{"date":"2026-05-22","close":69850.3047},{"date":"2026-05-26","close":75618.3125},{"date":"2026-05-27","close":74929.1484},{"date":"2026-05-28","close":74200.0312},{"date":"2026-05-29","close":77296.2734},{"date":"2026-06-01","close":79438.6797},{"date":"2026-06-02","close":77650.8438},{"date":"2026-06-04","close":78419.9141},{"date":"2026-06-05","close":75808.0781},{"date":"2026-06-08","close":69985.1406},{"date":"2026-06-09","close":75268.7344},{"date":"2026-06-10","close":71128.7578},{"date":"2026-06-11","close":72621.9453},{"date":"2026-06-12","close":75363.6172},{"date":"2026-06-15","close":79743.3125},{"date":"2026-06-16","close":80836.9844},{"date":"2026-06-17","close":81780.8359},{"date":"2026-06-18","close":84882.0781},{"date":"2026-06-19","close":85356.5078},{"date":"2026-06-22","close":89321.6953},{"date":"2026-06-23","close":81246.4844},{"date":"2026-06-24","close":80876.9375},{"date":"2026-06-25","close":85491.3438},{"date":"2026-06-26","close":80027.9688},{"date":"2026-06-29","close":79913.1016},{"date":"2026-06-30","close":83313.9844},{"date":"2026-07-01","close":83313.9844},{"date":"2026-07-02","close":75763.1328},{"date":"2026-07-03","close":77021.6094},{"date":"2026-07-06","close":73920.3672},{"date":"2026-07-07","close":68841.5312},{"date":"2026-07-08","close":65425.6719},{"date":"2026-07-09","close":67967.5859},{"date":"2026-07-10","close":70449.5781},{"date":"2026-07-13","close":65790.2266},{"date":"2026-07-14","close":66384.5078},{"date":"2026-07-15","close":70289.7734},{"date":"2026-07-16","close":64936.2656},{"date":"2026-07-20","close":58613.9297},{"date":"2026-07-21","close":61710.1758},{"date":"2026-07-22","close":62644.043},{"date":"2026-07-23","close":62753.9102},{"date":"2026-07-24","close":58234.3906},{"date":"2026-07-27","close":58763.7461},{"date":"2026-07-28","close":51197.9219},{"date":"2026-07-29","close":46184.0},{"date":"2026-07-30","close":45685.0},{"date":"2026-07-31","close":53275.0},{"date":"2026-08-03","close":54855.0},{"date":"2026-08-04","close":56560.0},{"date":"2026-08-05","close":59770.0},{"date":"2026-08-06","close":57085.0},{"date":"2026-08-07","close":56060.0},{"date":"2026-08-10","close":58025.0},{"date":"2026-08-11","close":58540.0},{"date":"2026-08-12","close":60050.0},{"date":"2026-08-13","close":61830.0},{"date":"2026-08-14","close":62910.0},{"date":"2026-08-18","close":62885.0},{"date":"2026-08-19","close":59150.0},{"date":"2026-08-20","close":60405.0},{"date":"2026-08-21","close":59215.0},{"date":"2026-08-24","close":57665.0},{"date":"2026-08-25","close":58890.0},{"date":"2026-08-26","close":59480.0},{"date":"2026-08-27","close":60460.0},{"date":"2026-08-28","close":59395.0},{"date":"2026-08-31","close":58760.0},{"date":"2026-09-01","close":58450.0},{"date":"2026-09-02","close":57200.0},{"date":"2026-09-03","close":56310.0},{"date":"2026-09-04","close":57825.0},{"date":"2026-09-07","close":60610.0},{"date":"2026-09-08","close":59665.0},{"date":"2026-09-09","close":60590.0},{"date":"2026-09-10","close":60755.0},{"date":"2026-09-11","close":58730.0},{"date":"2026-09-14","close":56785.0},{"date":"2026-09-15","close":56515.0},{"date":"2026-09-16","close":57990.0},{"date":"2026-09-17","close":57425.0},{"date":"2026-09-18","close":59690.0},{"date":"2026-09-21","close":60960.0},{"date":"2026-09-22","close":60985.0},{"date":"2026-09-23","close":62155.0},{"date":"2026-09-28","close":62420.0},{"date":"2026-09-29","close":62185.0},{"date":"2026-09-30","close":62640.0},{"date":"2026-10-01","close":65380.0},{"date":"2026-10-02","close":65730.0},{"date":"2026-10-06","close":67315.0},{"date":"2026-10-07","close":65375.0},{"date":"2026-10-08","close":64565.0},{"date":"2026-10-12","close":63160.0},{"date":"2026-10-13","close":59635.0},{"date":"2026-10-14","close":58550.0},{"date":"2026-10-15","close":52025.0},{"date":"2026-10-16","close":52875.0},{"date":"2026-10-19","close":52680.0},{"date":"2026-10-20","close":50640.0},{"date":"2026-10-21","close":52035.0},{"date":"2026-10-22","close":49570.0},{"date":"2026-10-23","close":48010.0}],"chart_data":[{"date":"2024-10-24","open":16655,"high":16785,"low":16575,"close":16715,"volume":795},{"date":"2024-10-25","open":16710,"high":16824,"low":16570,"close":16819,"volume":5172},{"date":"2024-10-28","open":16510,"high":16806,"low":16510,"close":16587,"volume":2791},{"date":"2024-10-29","open":16609,"high":16609,"low":16300,"close":16370,"volume":745},{"date":"2024-10-30","open":16402,"high":16678,"low":16373,"close":16377,"volume":701},{"date":"2024-10-31","open":16356,"high":16776,"low":16356,"close":16706,"volume":14126},{"date":"2024-11-01","open":16571,"high":16571,"low":16262,"close":16449,"volume":151},{"date":"2024-11-04","open":16198,"high":16484,"low":16183,"close":16484,"volume":521},{"date":"2024-11-05","open":16373,"high":16733,"low":16373,"close":16526,"volume":775},{"date":"2024-11-06","open":16858,"high":17057,"low":16631,"close":16830,"volume":2035},{"date":"2024-11-07","open":16504,"high":17047,"low":16504,"close":17007,"volume":6826},{"date":"2024-11-08","open":17211,"high":17211,"low":16938,"close":16997,"volume":846},{"date":"2024-11-11","open":17138,"high":17138,"low":16602,"close":16602,"volume":2368},{"date":"2024-11-12","open":16601,"high":16601,"low":16198,"close":16400,"volume":5632},{"date":"2024-11-13","open":16104,"high":16252,"low":16094,"close":16094,"volume":1997},{"date":"2024-11-14","open":16089,"high":16089,"low":15704,"close":15704,"volume":219},{"date":"2024-11-15","open":15704,"high":16024,"low":15614,"close":15649,"volume":3221},{"date":"2024-11-18","open":15635,"high":15857,"low":15259,"close":15259,"volume":1990},{"date":"2024-11-19","open":15248,"high":15540,"low":15081,"close":15407,"volume":2627},{"date":"2024-11-20","open":15590,"high":15600,"low":15585,"close":15600,"volume":54},{"date":"2024-11-21","open":15609,"high":15649,"low":15417,"close":15417,"volume":133},{"date":"2024-11-22","open":15585,"high":15926,"low":15585,"close":15926,"volume":1471},{"date":"2024-11-25","open":15951,"high":15960,"low":15812,"close":15812,"volume":297},{"date":"2024-11-26","open":15812,"high":15901,"low":15541,"close":15541,"volume":228},{"date":"2024-11-27","open":15538,"high":15552,"low":15156,"close":15156,"volume":1667},{"date":"2024-11-28","open":15215,"high":15254,"low":15052,"close":15239,"volume":1249},{"date":"2024-11-29","open":15146,"high":15146,"low":15062,"close":15067,"volume":436},{"date":"2024-12-02","open":15185,"high":15279,"low":15185,"close":15200,"volume":769},{"date":"2024-12-03","open":15428,"high":15540,"low":15428,"close":15477,"volume":1406},{"date":"2024-12-04","open":15559,"high":15763,"low":15559,"close":15669,"volume":1243},{"date":"2024-12-05","open":16114,"high":16211,"low":16109,"close":16197,"volume":291},{"date":"2024-12-06","open":16199,"high":16199,"low":15812,"close":15817,"volume":1626},{"date":"2024-12-09","open":15781,"high":15781,"low":15669,"close":15669,"volume":512},{"date":"2024-12-10","open":15748,"high":15748,"low":15669,"close":15669,"volume":2069},{"date":"2024-12-11","open":15580,"high":15645,"low":15580,"close":15580,"volume":308},{"date":"2024-12-12","open":15818,"high":15986,"low":15818,"close":15956,"volume":1574},{"date":"2024-12-13","open":15926,"high":15946,"low":15896,"close":15896,"volume":462},{"date":"2024-12-16","open":15896,"high":16248,"low":15837,"close":15837,"volume":376},{"date":"2024-12-17","open":16172,"high":16192,"low":15973,"close":16133,"volume":511},{"date":"2024-12-18","open":16109,"high":16109,"low":15915,"close":16049,"volume":1030},{"date":"2024-12-19","open":15965,"high":16005,"low":15857,"close":15867,"volume":6183},{"date":"2024-12-20","open":15669,"high":15816,"low":15506,"close":15644,"volume":350},{"date":"2024-12-23","open":15644,"high":16049,"low":15644,"close":16049,"volume":1634},{"date":"2024-12-24","open":16050,"high":16050,"low":15852,"close":15852,"volume":3817},{"date":"2024-12-26","open":15759,"high":15926,"low":15759,"close":15886,"volume":4266},{"date":"2024-12-27","open":16193,"high":16366,"low":16178,"close":16331,"volume":409},{"date":"2024-12-30","open":16331,"high":16331,"low":16014,"close":16089,"volume":442},{"date":"2025-01-02","open":16091,"high":16111,"low":15956,"close":15956,"volume":117},{"date":"2025-01-03","open":16044,"high":16247,"low":16044,"close":16183,"volume":500},{"date":"2025-01-06","open":16184,"high":16732,"low":16184,"close":16657,"volume":2530},{"date":"2025-01-07","open":16647,"high":16988,"low":16647,"close":16889,"volume":3370},{"date":"2025-01-08","open":16746,"high":16997,"low":16746,"close":16928,"volume":171},{"date":"2025-01-09","open":17147,"high":17147,"low":16953,"close":17002,"volume":363},{"date":"2025-01-10","open":17088,"high":17118,"low":16968,"close":16968,"volume":166},{"date":"2025-01-13","open":16969,"high":17004,"low":16534,"close":16593,"volume":75},{"date":"2025-01-14","open":16469,"high":16469,"low":16326,"close":16326,"volume":147},{"date":"2025-01-15","open":16419,"high":16419,"low":16054,"close":16074,"volume":3897},{"date":"2025-01-16","open":16144,"high":16479,"low":16144,"close":16479,"volume":790},{"date":"2025-01-17","open":16578,"high":16673,"low":16496,"close":16573,"volume":702},{"date":"2025-01-20","open":16804,"high":16824,"low":16700,"close":16780,"volume":932},{"date":"2025-01-21","open":16953,"high":16953,"low":16766,"close":16839,"volume":2833},{"date":"2025-01-22","open":16755,"high":17322,"low":16755,"close":17235,"volume":2140},{"date":"2025-01-23","open":17234,"high":17264,"low":17120,"close":17264,"volume":1405},{"date":"2025-01-24","open":17260,"high":17265,"low":17126,"close":17126,"volume":612},{"date":"2025-01-31","open":17122,"high":17122,"low":16611,"close":16631,"volume":2393},{"date":"2025-02-03","open":16762,"high":16762,"low":15974,"close":15974,"volume":13374},{"date":"2025-02-04","open":15972,"high":16478,"low":15972,"close":16191,"volume":6362},{"date":"2025-02-05","open":16108,"high":16360,"low":16108,"close":16226,"volume":1043},{"date":"2025-02-06","open":16551,"high":16590,"low":16463,"close":16528,"volume":191},{"date":"2025-02-07","open":16811,"high":16884,"low":16712,"close":16859,"volume":3851},{"date":"2025-02-10","open":16810,"high":16810,"low":16661,"close":16661,"volume":243},{"date":"2025-02-11","open":16809,"high":16814,"low":16651,"close":16794,"volume":540},{"date":"2025-02-12","open":16882,"high":16882,"low":16715,"close":16735,"volume":44},{"date":"2025-02-13","open":16904,"high":16904,"low":16692,"close":16864,"volume":468},{"date":"2025-02-14","open":17369,"high":17369,"low":16854,"close":16854,"volume":943},{"date":"2025-02-17","open":16938,"high":17304,"low":16868,"close":17304,"volume":2023},{"date":"2025-02-18","open":17304,"high":17358,"low":17256,"close":17304,"volume":1803},{"date":"2025-02-19","open":17324,"high":17586,"low":17324,"close":17447,"volume":1196},{"date":"2025-02-20","open":17445,"high":17465,"low":17151,"close":17234,"volume":1181},{"date":"2025-02-21","open":17161,"high":17161,"low":16986,"close":17101,"volume":4213},{"date":"2025-02-24","open":17098,"high":17108,"low":16811,"close":16869,"volume":2472},{"date":"2025-02-25","open":16867,"high":16867,"low":16661,"close":16794,"volume":702},{"date":"2025-02-26","open":15391,"high":16752,"low":15391,"close":16612,"volume":2710},{"date":"2025-02-27","open":16849,"high":16849,"low":16409,"close":16419,"volume":1361},{"date":"2025-02-28","open":16364,"high":16364,"low":15849,"close":16107,"volume":1746},{"date":"2025-03-04","open":16137,"high":16137,"low":15617,"close":15662,"volume":5741},{"date":"2025-03-05","open":15662,"high":15918,"low":15662,"close":15662,"volume":1420},{"date":"2025-03-06","open":15903,"high":15903,"low":15533,"close":15652,"volume":1356},{"date":"2025-03-07","open":15603,"high":15623,"low":15494,"close":15534,"volume":135},{"date":"2025-03-10","open":15539,"high":15643,"low":15464,"close":15539,"volume":410},{"date":"2025-03-11","open":15246,"high":15341,"low":15029,"close":15311,"volume":1264},{"date":"2025-03-12","open":15310,"high":15799,"low":15310,"close":15756,"volume":193},{"date":"2025-03-13","open":15934,"high":15934,"low":15643,"close":15643,"volume":177},{"date":"2025-03-14","open":15728,"high":15974,"low":15718,"close":15964,"volume":5138},{"date":"2025-03-17","open":16167,"high":16196,"low":16072,"close":16147,"volume":729},{"date":"2025-03-18","open":16255,"high":16255,"low":16027,"close":16142,"volume":2747},{"date":"2025-03-19","open":16191,"high":16319,"low":16107,"close":16107,"volume":1185},{"date":"2025-03-20","open":16285,"high":16394,"low":16221,"close":16394,"volume":8548},{"date":"2025-03-21","open":16394,"high":16459,"low":16394,"close":16419,"volume":564},{"date":"2025-03-24","open":16192,"high":16310,"low":16192,"close":16280,"volume":3174},{"date":"2025-03-25","open":16309,"high":16309,"low":16052,"close":16127,"volume":1509},{"date":"2025-03-26","open":16255,"high":16275,"low":16225,"close":16275,"volume":24},{"date":"2025-03-27","open":16134,"high":16188,"low":15959,"close":15994,"volume":48},{"date":"2025-03-28","open":15810,"high":15810,"low":15568,"close":15568,"volume":81},{"date":"2025-03-31","open":15301,"high":15301,"low":14931,"close":14990,"volume":9438},{"date":"2025-04-01","open":14990,"high":15157,"low":14981,"close":15148,"volume":103},{"date":"2025-04-02","open":15282,"high":15282,"low":15158,"close":15188,"volume":39},{"date":"2025-04-03","open":14951,"high":14951,"low":14687,"close":14926,"volume":1642},{"date":"2025-04-04","open":14749,"high":14749,"low":14197,"close":14293,"volume":422},{"date":"2025-04-07","open":13982,"high":14210,"low":12918,"close":12918,"volume":3610},{"date":"2025-04-08","open":13507,"high":13566,"low":13370,"close":13482,"volume":713},{"date":"2025-04-09","open":13425,"high":13449,"low":12919,"close":13017,"volume":469},{"date":"2025-04-10","open":13808,"high":14091,"low":13664,"close":13843,"volume":2374},{"date":"2025-04-11","open":14002,"high":14046,"low":13615,"close":14046,"volume":77},{"date":"2025-04-14","open":14195,"high":14195,"low":14026,"close":14145,"volume":87},{"date":"2025-04-15","open":14180,"high":14281,"low":14140,"close":14140,"volume":474},{"date":"2025-04-16","open":14176,"high":14176,"low":13838,"close":13838,"volume":186},{"date":"2025-04-17","open":13928,"high":13928,"low":13784,"close":13784,"volume":138},{"date":"2025-04-18","open":13928,"high":13937,"low":13848,"close":13937,"volume":629},{"date":"2025-04-21","open":14026,"high":14060,"low":13946,"close":14031,"volume":877},{"date":"2025-04-22","open":14022,"high":14022,"low":13804,"close":13873,"volume":448},{"date":"2025-04-23","open":14104,"high":14272,"low":14099,"close":14258,"volume":145},{"date":"2025-04-24","open":14325,"high":14325,"low":14194,"close":14194,"volume":464},{"date":"2025-04-25","open":14634,"high":14659,"low":14448,"close":14619,"volume":476},{"date":"2025-04-28","open":14727,"high":14727,"low":14546,"close":14585,"volume":132},{"date":"2025-04-29","open":14625,"high":14625,"low":14557,"close":14557,"volume":65},{"date":"2025-04-30","open":14556,"high":14556,"low":14467,"close":14507,"volume":288},{"date":"2025-05-02","open":14686,"high":14811,"low":14646,"close":14701,"volume":869},{"date":"2025-05-07","open":14700,"high":14825,"low":14700,"close":14800,"volume":652},{"date":"2025-05-08","open":14889,"high":15023,"low":14884,"close":15023,"volume":894},{"date":"2025-05-09","open":15057,"high":15082,"low":14874,"close":15023,"volume":326},{"date":"2025-05-12","open":15093,"high":15464,"low":15033,"close":15464,"volume":1243},{"date":"2025-05-13","open":15688,"high":15688,"low":15613,"close":15613,"volume":404},{"date":"2025-05-14","open":15569,"high":16015,"low":15569,"close":16015,"volume":530},{"date":"2025-05-15","open":16054,"high":16089,"low":15767,"close":15767,"volume":711},{"date":"2025-05-16","open":15805,"high":15805,"low":15603,"close":15668,"volume":314},{"date":"2025-05-19","open":15599,"high":15599,"low":15296,"close":15306,"volume":89},{"date":"2025-05-20","open":15549,"high":15599,"low":15390,"close":15390,"volume":47},{"date":"2025-05-21","open":15463,"high":15473,"low":15429,"close":15459,"volume":106},{"date":"2025-05-22","open":15317,"high":15317,"low":15182,"close":15182,"volume":131},{"date":"2025-05-23","open":15316,"high":15326,"low":15063,"close":15063,"volume":39},{"date":"2025-05-26","open":15062,"high":15370,"low":15062,"close":15360,"volume":540},{"date":"2025-05-27","open":15336,"high":15336,"low":15231,"close":15261,"volume":314},{"date":"2025-05-28","open":15599,"high":15599,"low":15445,"close":15445,"volume":179},{"date":"2025-05-29","open":15673,"high":15708,"low":15673,"close":15693,"volume":823},{"date":"2025-05-30","open":15509,"high":15609,"low":15381,"close":15385,"volume":95},{"date":"2025-06-02","open":15450,"high":15499,"low":15122,"close":15122,"volume":603},{"date":"2025-06-04","open":15708,"high":15747,"low":15613,"close":15747,"volume":666},{"date":"2025-06-05","open":15841,"high":16090,"low":15733,"close":15881,"volume":2114},{"date":"2025-06-09","open":16203,"high":16208,"low":16079,"close":16079,"volume":607},{"date":"2025-06-10","open":16337,"high":16386,"low":16019,"close":16198,"volume":843},{"date":"2025-06-11","open":16377,"high":16675,"low":16377,"close":16585,"volume":785},{"date":"2025-06-12","open":16838,"high":16838,"low":16565,"close":16565,"volume":1427},{"date":"2025-06-13","open":16565,"high":16614,"low":16347,"close":16372,"volume":1533},{"date":"2025-06-16","open":16660,"high":16660,"low":16531,"close":16595,"volume":607},{"date":"2025-06-17","open":16615,"high":17137,"low":16615,"close":16858,"volume":1201},{"date":"2025-06-18","open":17192,"high":17192,"low":16953,"close":17012,"volume":726},{"date":"2025-06-19","open":17266,"high":17271,"low":17141,"close":17141,"volume":703},{"date":"2025-06-20","open":17181,"high":17236,"low":17056,"close":17061,"volume":316},{"date":"2025-06-23","open":17112,"high":17112,"low":16883,"close":16898,"volume":239},{"date":"2025-06-24","open":17161,"high":17412,"low":17161,"close":17349,"volume":1173},{"date":"2025-06-25","open":17314,"high":17865,"low":17314,"close":17865,"volume":6003},{"date":"2025-06-26","open":18044,"high":18158,"low":17990,"close":18034,"volume":3662},{"date":"2025-06-27","open":18201,"high":18251,"low":18083,"close":18187,"volume":2029},{"date":"2025-06-30","open":18187,"high":18341,"low":18024,"close":18118,"volume":2298},{"date":"2025-07-01","open":18058,"high":18167,"low":18048,"close":18053,"volume":306},{"date":"2025-07-02","open":18048,"high":18048,"low":17627,"close":17885,"volume":3374},{"date":"2025-07-03","open":18103,"high":18301,"low":18004,"close":18138,"volume":176},{"date":"2025-07-04","open":18366,"high":18366,"low":18088,"close":18088,"volume":318},{"date":"2025-07-07","open":18033,"high":18038,"low":17765,"close":17850,"volume":452},{"date":"2025-07-08","open":17850,"high":18083,"low":17850,"close":18068,"volume":1165},{"date":"2025-07-09","open":18241,"high":18241,"low":17999,"close":18063,"volume":1362},{"date":"2025-07-10","open":18297,"high":18367,"low":18178,"close":18262,"volume":644},{"date":"2025-07-11","open":18485,"high":18548,"low":18341,"close":18396,"volume":821},{"date":"2025-07-14","open":18407,"high":18422,"low":18217,"close":18272,"volume":518},{"date":"2025-07-15","open":18432,"high":18549,"low":18227,"close":18549,"volume":696},{"date":"2025-07-16","open":18495,"high":18917,"low":18495,"close":18693,"volume":3441},{"date":"2025-07-17","open":18749,"high":18749,"low":18362,"close":18574,"volume":2543},{"date":"2025-07-18","open":18577,"high":18577,"low":18350,"close":18425,"volume":366},{"date":"2025-07-21","open":18520,"high":18520,"low":18311,"close":18336,"volume":82},{"date":"2025-07-22","open":18524,"high":18524,"low":18133,"close":18133,"volume":679},{"date":"2025-07-23","open":18196,"high":18196,"low":18004,"close":18143,"volume":48},{"date":"2025-07-24","open":18157,"high":18406,"low":18157,"close":18167,"volume":67},{"date":"2025-07-25","open":18182,"high":18182,"low":18083,"close":18083,"volume":382},{"date":"2025-07-28","open":18227,"high":18227,"low":18044,"close":18148,"volume":5401},{"date":"2025-07-29","open":18396,"high":18396,"low":18128,"close":18192,"volume":1517},{"date":"2025-07-30","open":18317,"high":18317,"low":18073,"close":18202,"volume":625},{"date":"2025-07-31","open":18286,"high":18500,"low":18211,"close":18495,"volume":767},{"date":"2025-08-01","open":18524,"high":18524,"low":18004,"close":18014,"volume":648},{"date":"2025-08-04","open":18014,"high":18014,"low":17755,"close":17770,"volume":273},{"date":"2025-08-05","open":17885,"high":18073,"low":17885,"close":17999,"volume":2761},{"date":"2025-08-06","open":18024,"high":18024,"low":17746,"close":17820,"volume":1011},{"date":"2025-08-07","open":17994,"high":18147,"low":17840,"close":18103,"volume":624},{"date":"2025-08-08","open":18332,"high":18669,"low":18332,"close":18644,"volume":1623},{"date":"2025-08-11","open":18485,"high":18817,"low":18485,"close":18763,"volume":1225},{"date":"2025-08-12","open":18847,"high":19135,"low":18847,"close":18927,"volume":1710},{"date":"2025-08-13","open":18848,"high":19553,"low":18848,"close":19414,"volume":3873},{"date":"2025-08-14","open":19424,"high":19424,"low":19291,"close":19379,"volume":1168},{"date":"2025-08-18","open":19621,"high":19621,"low":19184,"close":19304,"volume":1156},{"date":"2025-08-19","open":19226,"high":19434,"low":19101,"close":19101,"volume":1750},{"date":"2025-08-20","open":19175,"high":19175,"low":18441,"close":18515,"volume":3978},{"date":"2025-08-21","open":18981,"high":18981,"low":18510,"close":18510,"volume":246},{"date":"2025-08-22","open":18603,"high":18603,"low":18376,"close":18376,"volume":1114},{"date":"2025-08-25","open":18392,"high":18883,"low":18392,"close":18863,"volume":894},{"date":"2025-08-26","open":18628,"high":18912,"low":18628,"close":18912,"volume":4183},{"date":"2025-08-27","open":18982,"high":19171,"low":18903,"close":19091,"volume":427},{"date":"2025-08-28","open":19037,"high":19146,"low":18977,"close":19146,"volume":285},{"date":"2025-08-29","open":19126,"high":19156,"low":19096,"close":19101,"volume":123},{"date":"2025-09-01","open":18916,"high":18916,"low":18365,"close":18455,"volume":5336},{"date":"2025-09-02","open":18456,"high":18466,"low":18241,"close":18331,"volume":664},{"date":"2025-09-03","open":18431,"high":18431,"low":18246,"close":18316,"volume":35},{"date":"2025-09-04","open":18330,"high":18567,"low":18330,"close":18460,"volume":351},{"date":"2025-09-05","open":18486,"high":18838,"low":18486,"close":18813,"volume":1469},{"date":"2025-09-08","open":18623,"high":19195,"low":18623,"close":19195,"volume":3728},{"date":"2025-09-09","open":19676,"high":19676,"low":19373,"close":19597,"volume":1199},{"date":"2025-09-10","open":19784,"high":20128,"low":19784,"close":20084,"volume":6486},{"date":"2025-09-11","open":20736,"high":20736,"low":20194,"close":20432,"volume":17829},{"date":"2025-09-12","open":20589,"high":20823,"low":20589,"close":20729,"volume":909},{"date":"2025-09-15","open":20696,"high":21042,"low":20696,"close":21042,"volume":5604},{"date":"2025-09-16","open":21112,"high":21370,"low":21102,"close":21345,"volume":5045},{"date":"2025-09-17","open":21495,"high":21495,"low":21077,"close":21092,"volume":5823},{"date":"2025-09-18","open":21090,"high":21762,"low":21080,"close":21747,"volume":1147},{"date":"2025-09-19","open":21754,"high":22095,"low":21744,"close":21901,"volume":828},{"date":"2025-09-22","open":22093,"high":22448,"low":22093,"close":22313,"volume":1334},{"date":"2025-09-23","open":22158,"high":22506,"low":22158,"close":22343,"volume":3762},{"date":"2025-09-24","open":22433,"high":22501,"low":22049,"close":22353,"volume":797},{"date":"2025-09-25","open":22616,"high":22616,"low":22169,"close":22169,"volume":991},{"date":"2025-09-26","open":22424,"high":22424,"low":21429,"close":21519,"volume":1337},{"date":"2025-09-29","open":21111,"high":21748,"low":21111,"close":21708,"volume":723},{"date":"2025-09-30","open":21769,"high":21991,"low":21769,"close":21901,"volume":1667},{"date":"2025-10-01","open":22050,"high":22289,"low":22050,"close":22164,"volume":917},{"date":"2025-10-02","open":22690,"high":23243,"low":22164,"close":23138,"volume":2174},{"date":"2025-10-10","open":24285,"high":24369,"low":24047,"close":24270,"volume":3070},{"date":"2025-10-13","open":24268,"high":24268,"low":23475,"close":24006,"volume":10590},{"date":"2025-10-14","open":24329,"high":24403,"low":23202,"close":23286,"volume":4070},{"date":"2025-10-15","open":23287,"high":24137,"low":23287,"close":24131,"volume":2545},{"date":"2025-10-16","open":24131,"high":24648,"low":24131,"close":24538,"volume":1373},{"date":"2025-10-17","open":24678,"high":24811,"low":24379,"close":24478,"volume":565},{"date":"2025-10-20","open":24805,"high":25174,"low":24547,"close":25064,"volume":3332},{"date":"2025-10-21","open":25267,"high":25522,"low":24915,"close":24915,"volume":576},{"date":"2025-10-22","open":24914,"high":25019,"low":24482,"close":25019,"volume":1504},{"date":"2025-10-23","open":24950,"high":24950,"low":24518,"close":24890,"volume":1269},{"date":"2025-10-24","open":25140,"high":25645,"low":25140,"close":25551,"volume":1718},{"date":"2025-10-27","open":25744,"high":26291,"low":25744,"close":26201,"volume":1537},{"date":"2025-10-28","open":26211,"high":26286,"low":26111,"close":26246,"volume":1074},{"date":"2025-10-29","open":26532,"high":27615,"low":26532,"close":27611,"volume":5399},{"date":"2025-10-30","open":27817,"high":27902,"low":27445,"close":27788,"volume":3126},{"date":"2025-10-31","open":27789,"high":28207,"low":27744,"close":28112,"volume":2085},{"date":"2025-11-03","open":28232,"high":28714,"low":28077,"close":28699,"volume":4428,"rsi_14":94.42,"sma_20":25102.55,"sma_60":21496.73,"sma_120":19240.47},{"date":"2025-11-04","open":28820,"high":29025,"low":28596,"close":28665,"volume":3146,"rsi_14":92.9,"sma_20":25440.65,"sma_60":21678.28,"sma_120":19354.13},{"date":"2025-11-05","open":28653,"high":28653,"low":26664,"close":27749,"volume":5440,"rsi_14":77.72,"sma_20":25719.8,"sma_60":21840.77,"sma_120":19460.17},{"date":"2025-11-06","open":27777,"high":28642,"low":27777,"close":28455,"volume":1715,"rsi_14":80.89,"sma_20":25985.65,"sma_60":22018.03,"sma_120":19568.45},{"date":"2025-11-07","open":28376,"high":28376,"low":27315,"close":27599,"volume":5351,"rsi_14":68.88,"sma_20":26152.05,"sma_60":22176.3,"sma_120":19668.33},{"date":"2025-11-10","open":28427,"high":28649,"low":27714,"close":28605,"volume":8868,"rsi_14":74.39,"sma_20":26381.8,"sma_60":22342.3,"sma_120":19773.25},{"date":"2025-11-11","open":28770,"high":29383,"low":28493,"close":28650,"volume":5303,"rsi_14":74.18,"sma_20":26649.8,"sma_60":22507.03,"sma_120":19880.59},{"date":"2025-11-12","open":28585,"high":28699,"low":28232,"close":28580,"volume":3979,"rsi_14":74.78,"sma_20":26872.15,"sma_60":22667.88,"sma_120":19988.18},{"date":"2025-11-13","open":28620,"high":28874,"low":28487,"close":28794,"volume":1911,"rsi_14":73.17,"sma_20":27084.85,"sma_60":22824.2,"sma_120":20100.58},{"date":"2025-11-14","open":28670,"high":28670,"low":27052,"close":27057,"volume":11722,"rsi_14":55.27,"sma_20":27213.65,"sma_60":22952.13,"sma_120":20197.8},{"date":"2025-11-17","open":27922,"high":28271,"low":27738,"close":28241,"volume":1142,"rsi_14":60.81,"sma_20":27372.4,"sma_60":23101.05,"sma_120":20304.32},{"date":"2025-11-18","open":28242,"high":28242,"low":26997,"close":27116,"volume":2449,"rsi_14":47.22,"sma_20":27482.35,"sma_60":23234.62,"sma_120":20403.78},{"date":"2025-11-19","open":27120,"high":27120,"low":26250,"close":26753,"volume":1514,"rsi_14":44.36,"sma_20":27568.95,"sma_60":23371.9,"sma_120":20501.2},{"date":"2025-11-20","open":26798,"high":27997,"low":26798,"close":27495,"volume":14202,"rsi_14":46.79,"sma_20":27699.15,"sma_60":23521.63,"sma_120":20602.33},{"date":"2025-11-21","open":27286,"high":27286,"low":25394,"close":25558,"volume":10800,"rsi_14":35.64,"sma_20":27699.4,"sma_60":23641.3,"sma_120":20688.13},{"date":"2025-11-24","open":25752,"high":26030,"low":25632,"close":25757,"volume":696,"rsi_14":36.91,"sma_20":27677.1,"sma_60":23756.2,"sma_120":20774.08},{"date":"2025-11-25","open":26206,"high":26814,"low":26206,"close":26584,"volume":8815,"rsi_14":44.71,"sma_20":27693.85,"sma_60":23884.03,"sma_120":20864.83},{"date":"2025-11-26","open":26799,"high":26799,"low":26126,"close":26604,"volume":4648,"rsi_14":41.03,"sma_20":27643.3,"sma_60":24009.23,"sma_120":20958.32},{"date":"2025-11-27","open":27400,"high":27604,"low":27171,"close":27470,"volume":2627,"rsi_14":49.95,"sma_20":27633.35,"sma_60":24149.95,"sma_120":21062.22},{"date":"2025-11-28","open":27534,"high":27534,"low":27136,"close":27510,"volume":1037,"rsi_14":44.86,"sma_20":27609.25,"sma_60":24292.08,"sma_120":21161.23},{"date":"2025-12-01","open":27788,"high":27788,"low":27211,"close":27226,"volume":2650,"rsi_14":43.3,"sma_20":27541.55,"sma_60":24440.2,"sma_120":21256.77},{"date":"2025-12-02","open":27614,"high":27848,"low":27355,"close":27355,"volume":646,"rsi_14":44.36,"sma_20":27482.1,"sma_60":24592.57,"sma_120":21351.72},{"date":"2025-12-03","open":28147,"high":28147,"low":27520,"close":27838,"volume":4716,"rsi_14":45.86,"sma_20":27492.65,"sma_60":24753.27,"sma_120":21449.73},{"date":"2025-12-04","open":28450,"high":28450,"low":27375,"close":27604,"volume":16986,"rsi_14":53.91,"sma_20":27456.05,"sma_60":24907.63,"sma_120":21542.57},{"date":"2025-12-05","open":27340,"high":27868,"low":27330,"close":27868,"volume":1677,"rsi_14":48.35,"sma_20":27475.55,"sma_60":25060.57,"sma_120":21637.77},{"date":"2025-12-08","open":27868,"high":28281,"low":27674,"close":28281,"volume":628,"rsi_14":59.3,"sma_20":27465.55,"sma_60":25214.03,"sma_120":21738.03},{"date":"2025-12-09","open":28211,"high":28311,"low":28177,"close":28211,"volume":329,"rsi_14":61.91,"sma_20":27449.85,"sma_60":25359.63,"sma_120":21835.87},{"date":"2025-12-10","open":28281,"high":28515,"low":28231,"close":28356,"volume":613,"rsi_14":58.15,"sma_20":27444.85,"sma_60":25499.52,"sma_120":21932.72},{"date":"2025-12-11","open":28490,"high":28669,"low":28251,"close":28251,"volume":590,"rsi_14":83.48,"sma_20":27423.9,"sma_60":25631.88,"sma_120":22027.41},{"date":"2025-12-12","open":28993,"high":28993,"low":28187,"close":28351,"volume":347,"rsi_14":83.08,"sma_20":27494.85,"sma_60":25760.93,"sma_120":22121.85},{"date":"2025-12-15","open":28351,"high":28396,"low":27544,"close":27574,"volume":1051,"rsi_14":63.68,"sma_20":27467.5,"sma_60":25871.8,"sma_120":22210.46},{"date":"2025-12-16","open":28401,"high":28401,"low":26783,"close":26882,"volume":743,"rsi_14":54.18,"sma_20":27461.7,"sma_60":25966.03,"sma_120":22294.64},{"date":"2025-12-17","open":26932,"high":27375,"low":26877,"close":27350,"volume":266,"rsi_14":48.58,"sma_20":27497.5,"sma_60":26072.32,"sma_120":22378.97},{"date":"2025-12-18","open":27350,"high":27350,"low":26847,"close":27032,"volume":1085,"rsi_14":44.67,"sma_20":27480.2,"sma_60":26162.32,"sma_120":22456.34},{"date":"2025-12-19","open":27211,"high":27467,"low":27181,"close":27340,"volume":278,"rsi_14":51.27,"sma_20":27575.3,"sma_60":26254.95,"sma_120":22534.89},{"date":"2025-12-22","open":27654,"high":28341,"low":27654,"close":28276,"volume":3861,"rsi_14":58.67,"sma_20":27707.4,"sma_60":26356.35,"sma_120":22619.99},{"date":"2025-12-23","open":29122,"high":29122,"low":28246,"close":28426,"volume":4765,"rsi_14":55.9,"sma_20":27805.7,"sma_60":26459.75,"sma_120":22706.92},{"date":"2025-12-24","open":29003,"high":29003,"low":28286,"close":28306,"volume":1101,"rsi_14":57.22,"sma_20":27897.0,"sma_60":26560.98,"sma_120":22793.38},{"date":"2025-12-26","open":28580,"high":28714,"low":28286,"close":28600,"volume":858,"rsi_14":57.48,"sma_20":27953.75,"sma_60":26670.22,"sma_120":22883.71},{"date":"2025-12-29","open":28689,"high":28894,"low":28655,"close":28884,"volume":2652,"rsi_14":56.32,"sma_20":28022.75,"sma_60":26795.03,"sma_120":22974.3},{"date":"2025-12-30","open":28894,"high":29182,"low":28894,"close":29147,"volume":1961,"rsi_14":59.44,"sma_20":28119.25,"sma_60":26921.12,"sma_120":23067.52},{"date":"2026-01-02","open":29307,"high":29869,"low":29287,"close":29869,"volume":1549,"rsi_14":63.67,"sma_20":28245.5,"sma_60":27056.08,"sma_120":23168.76},{"date":"2026-01-05","open":30865,"high":31114,"low":30243,"close":31104,"volume":3454,"rsi_14":71.4,"sma_20":28409.5,"sma_60":27207.32,"sma_120":23278.52},{"date":"2026-01-06","open":31024,"high":31811,"low":30825,"close":31811,"volume":3998,"rsi_14":73.79,"sma_20":28620.75,"sma_60":27354.15,"sma_120":23394.23},{"date":"2026-01-07","open":31861,"high":32403,"low":31756,"close":31915,"volume":4143,"rsi_14":82.88,"sma_20":28824.0,"sma_60":27483.87,"sma_120":23509.17},{"date":"2026-01-08","open":32304,"high":32358,"low":31617,"close":31661,"volume":4177,"rsi_14":88.77,"sma_20":28993.75,"sma_60":27613.7,"sma_120":23620.87},{"date":"2026-01-09","open":31502,"high":31651,"low":31154,"close":31502,"volume":1040,"rsi_14":85.46,"sma_20":29159.0,"sma_60":27752.88,"sma_120":23732.27},{"date":"2026-01-12","open":31502,"high":31915,"low":31393,"close":31691,"volume":2487,"rsi_14":90.7,"sma_20":29326.5,"sma_60":27881.17,"sma_120":23842.94},{"date":"2026-01-13","open":31193,"high":32622,"low":31193,"close":32378,"volume":734,"rsi_14":91.27,"sma_20":29533.75,"sma_60":28014.17,"sma_120":23958.16},{"date":"2026-01-14","open":32891,"high":33025,"low":32498,"close":32991,"volume":3283,"rsi_14":90.78,"sma_20":29766.75,"sma_60":28158.42,"sma_120":24079.5},{"date":"2026-01-15","open":32996,"high":32996,"low":32493,"close":32911,"volume":1198,"rsi_14":89.28,"sma_20":30034.75,"sma_60":28291.55,"sma_120":24201.4},{"date":"2026-01-16","open":32911,"high":33653,"low":32911,"close":33628,"volume":3258,"rsi_14":92.19,"sma_20":30373.5,"sma_60":28439.18,"sma_120":24330.05},{"date":"2026-01-19","open":33628,"high":33852,"low":33294,"close":33807,"volume":4634,"rsi_14":92.04,"sma_20":30697.75,"sma_60":28588.07,"sma_120":24461.89},{"date":"2026-01-20","open":33902,"high":33902,"low":33135,"close":33459,"volume":9739,"rsi_14":86.56,"sma_20":31020.5,"sma_60":28733.28,"sma_120":24590.73},{"date":"2026-01-21","open":33294,"high":33752,"low":33170,"close":33369,"volume":1253,"rsi_14":84.7,"sma_20":31323.25,"sma_60":28865.98,"sma_120":24718.62},{"date":"2026-01-22","open":34370,"high":34599,"low":33762,"close":34379,"volume":17673,"rsi_14":85.39,"sma_20":31629.75,"sma_60":29004.75,"sma_120":24855.67},{"date":"2026-01-23","open":34444,"high":34728,"low":34101,"close":34683,"volume":3860,"rsi_14":82.89,"sma_20":31944.0,"sma_60":29147.85,"sma_120":24994.73},{"date":"2026-01-26","open":34748,"high":34952,"low":34285,"close":34818,"volume":5439,"rsi_14":80.88,"sma_20":32271.0,"sma_60":29270.43,"sma_120":25134.54},{"date":"2026-01-27","open":34907,"high":36301,"low":34902,"close":36226,"volume":1054,"rsi_14":84.92,"sma_20":32654.0,"sma_60":29413.7,"sma_120":25286.06},{"date":"2026-01-28","open":36226,"high":37571,"low":36226,"close":37571,"volume":20963,"rsi_14":90.68,"sma_20":33090.25,"sma_60":29574.08,"sma_120":25446.38},{"date":"2026-01-29","open":37573,"high":38340,"low":36870,"close":37488,"volume":6998,"rsi_14":90.99,"sma_20":33506.5,"sma_60":29722.43,"sma_120":25609.58},{"date":"2026-01-30","open":37777,"high":38659,"low":37627,"close":38255,"volume":4295,"rsi_14":91.66,"sma_20":33925.0,"sma_60":29884.2,"sma_120":25781.24},{"date":"2026-02-02","open":38061,"high":38061,"low":35942,"close":36092,"volume":6278,"rsi_14":69.72,"sma_20":34173.0,"sma_60":30025.05,"sma_120":25932.91},{"date":"2026-02-03","open":37538,"high":38036,"low":36740,"close":38036,"volume":3171,"rsi_14":73.51,"sma_20":34483.0,"sma_60":30186.6,"sma_120":26102.32},{"date":"2026-02-04","open":38106,"high":38106,"low":37538,"close":37946,"volume":994,"rsi_14":73.44,"sma_20":34783.25,"sma_60":30360.93,"sma_120":26268.62},{"date":"2026-02-05","open":37737,"high":37737,"low":36212,"close":36431,"volume":5486,"rsi_14":62.05,"sma_20":35020.25,"sma_60":30493.18,"sma_120":26417.74},{"date":"2026-02-06","open":36192,"high":36770,"low":35583,"close":36341,"volume":3414,"rsi_14":60.96,"sma_20":35260.75,"sma_60":30623.2,"sma_120":26565.12},{"date":"2026-02-09","open":37423,"high":38579,"low":37099,"close":38465,"volume":12889,"rsi_14":68.89,"sma_20":35598.25,"sma_60":30789.87,"sma_120":26728.88},{"date":"2026-02-10","open":38335,"high":39252,"low":38156,"close":38958,"volume":70689,"rsi_14":70.49,"sma_20":35926.0,"sma_60":30961.22,"sma_120":26892.71},{"date":"2026-02-11","open":38958,"high":39432,"low":38764,"close":39243,"volume":4047,"rsi_14":68.81,"sma_20":36237.25,"sma_60":31166.28,"sma_120":27059.21},{"date":"2026-02-12","open":39243,"high":39876,"low":39243,"close":39616,"volume":16710,"rsi_14":68.98,"sma_20":36571.25,"sma_60":31357.83,"sma_120":27229.44},{"date":"2026-02-13","open":39616,"high":39975,"low":39507,"close":39586,"volume":5589,"rsi_14":68.49,"sma_20":36867.75,"sma_60":31567.65,"sma_120":27401.13},{"date":"2026-02-19","open":39586,"high":40519,"low":39586,"close":40314,"volume":5476,"rsi_14":66.71,"sma_20":37191.75,"sma_60":31795.67,"sma_120":27583.78},{"date":"2026-02-20","open":40314,"high":40544,"low":39990,"close":40389,"volume":9806,"rsi_14":62.79,"sma_20":37537.0,"sma_60":32012.57,"sma_120":27767.1},{"date":"2026-02-23","open":41670,"high":41670,"low":40444,"close":40713,"volume":6669,"rsi_14":64.66,"sma_20":37903.0,"sma_60":32267.18,"sma_120":27954.24},{"date":"2026-02-24","open":40967,"high":42961,"low":40967,"close":42797,"volume":11725,"rsi_14":68.43,"sma_20":38322.75,"sma_60":32553.3,"sma_120":28154.75},{"date":"2026-02-25","open":43869,"high":43869,"low":43136,"close":43604,"volume":13550,"rsi_14":84.27,"sma_20":38767.75,"sma_60":32839.15,"sma_120":28361.59},{"date":"2026-02-26","open":43764,"high":44826,"low":43440,"close":44826,"volume":10138,"rsi_14":83.15,"sma_20":39267.25,"sma_60":33145.08,"sma_120":28577.16},{"date":"2026-02-27","open":43784,"high":44916,"low":43161,"close":44826,"volume":31740,"rsi_14":83.89,"sma_20":39696.0,"sma_60":33434.58,"sma_120":28792.27},{"date":"2026-03-03","open":44626,"high":46042,"low":42866,"close":43016,"volume":15608,"rsi_14":80.54,"sma_20":39960.05,"sma_60":33691.02,"sma_120":28991.55},{"date":"2026-03-04","open":41586,"high":43376,"low":39229,"close":39547,"volume":41574,"rsi_14":61.07,"sma_20":40057.35,"sma_60":33894.37,"sma_120":29167.28},{"date":"2026-03-05","open":40300,"high":43833,"low":39880,"close":43191,"volume":87135,"rsi_14":64.88,"sma_20":40298.4,"sma_60":34156.3,"sma_120":29374.43},{"date":"2026-03-06","open":41655,"high":43245,"low":41655,"close":43026,"volume":5669,"rsi_14":63.02,"sma_20":40639.7,"sma_60":34407.4,"sma_120":29580.33},{"date":"2026-03-09","open":42672,"high":42672,"low":38021,"close":39302,"volume":14787,"rsi_14":49.84,"sma_20":40697.3,"sma_60":34600.35,"sma_120":29753.99},{"date":"2026-03-10","open":40340,"high":42075,"low":40301,"close":41232,"volume":117624,"rsi_14":53.71,"sma_20":40855.85,"sma_60":34821.03,"sma_120":29940.8},{"date":"2026-03-11","open":41232,"high":43496,"low":41232,"close":42882,"volume":3646,"rsi_14":57.29,"sma_20":41172.9,"sma_60":35062.3,"sma_120":30138.17},{"date":"2026-03-12","open":42368,"high":42926,"low":41915,"close":42303,"volume":3218,"rsi_14":54.32,"sma_20":41465.55,"sma_60":35295.1,"sma_120":30327.37},{"date":"2026-03-13","open":41406,"high":42523,"low":41186,"close":42523,"volume":6071,"rsi_14":54.62,"sma_20":41662.7,"sma_60":35529.15,"sma_120":30514.33},{"date":"2026-03-16","open":42273,"high":43355,"low":42178,"close":43355,"volume":4714,"rsi_14":55.65,"sma_20":41876.7,"sma_60":35778.82,"sma_120":30705.35},{"date":"2026-03-17","open":44716,"high":44716,"low":42817,"close":42966,"volume":20043,"rsi_14":50.1,"sma_20":42057.0,"sma_60":36020.33,"sma_120":30890.63},{"date":"2026-03-18","open":43101,"high":45369,"low":43101,"close":45369,"volume":24910,"rsi_14":53.68,"sma_20":42338.7,"sma_60":36314.9,"sma_120":31093.35},{"date":"2026-03-19","open":45364,"high":45364,"low":44367,"close":44611,"volume":2167,"rsi_14":49.2,"sma_20":42584.0,"sma_60":36608.42,"sma_120":31287.22},{"date":"2026-03-20","open":45075,"high":45075,"low":44556,"close":44886,"volume":1019,"rsi_14":49.83,"sma_20":42806.55,"sma_60":36898.68,"sma_120":31485.5},{"date":"2026-03-23","open":44866,"high":44866,"low":41950,"close":42363,"volume":3412,"rsi_14":48.55,"sma_20":42899.2,"sma_60":37152.23,"sma_120":31657.28},{"date":"2026-03-24","open":43041,"high":44333,"low":41955,"close":42358,"volume":14952,"rsi_14":57.36,"sma_20":42975.35,"sma_60":37400.53,"sma_120":31827.74},{"date":"2026-03-25","open":43220,"high":45209,"low":43220,"close":44342,"volume":26330,"rsi_14":53.3,"sma_20":43046.25,"sma_60":37666.25,"sma_120":32011.3},{"date":"2026-03-26","open":45668,"high":45668,"low":43480,"close":43769,"volume":10229,"rsi_14":52.08,"sma_20":43047.95,"sma_60":37919.9,"sma_120":32189.83},{"date":"2026-03-27","open":43330,"high":43580,"low":41875,"close":43395,"volume":21818,"rsi_14":64.12,"sma_20":42969.7,"sma_60":38169.32,"sma_120":32365.15},{"date":"2026-03-30","open":43320,"high":43320,"low":40493,"close":41989,"volume":12336,"rsi_14":52.71,"sma_20":42821.15,"sma_60":38390.38,"sma_120":32530.3},{"date":"2026-03-31","open":41017,"high":41017,"low":39556,"close":39691,"volume":5004,"rsi_14":39.09,"sma_20":42654.9,"sma_60":38568.4,"sma_120":32681.72},{"date":"2026-04-01","open":40703,"high":43410,"low":40703,"close":43280,"volume":59069,"rsi_14":52.77,"sma_20":42841.6,"sma_60":38801.82,"sma_120":32861.47},{"date":"2026-04-02","open":43710,"high":44294,"low":39837,"close":42234,"volume":41468,"rsi_14":49.21,"sma_20":42793.7,"sma_60":39005.7,"sma_120":33030.89},{"date":"2026-04-03","open":43809,"high":43809,"low":41886,"close":42872,"volume":1836,"rsi_14":48.67,"sma_20":42785.95,"sma_60":39199.55,"sma_120":33203.43},{"date":"2026-04-06","open":42872,"high":43779,"low":42872,"close":43101,"volume":1089,"rsi_14":50.72,"sma_20":42982.35,"sma_60":39387.55,"sma_120":33370.85},{"date":"2026-04-07","open":43884,"high":44053,"low":43340,"close":44018,"volume":3155,"rsi_14":46.36,"sma_20":43128.3,"sma_60":39589.13,"sma_120":33536.5},{"date":"2026-04-08","open":46755,"high":48226,"low":44377,"close":48001,"volume":65269,"rsi_14":58.84,"sma_20":43391.5,"sma_60":39861.55,"sma_120":33737.62},{"date":"2026-04-09","open":47927,"high":48754,"low":47827,"close":48634,"volume":4467,"rsi_14":59.57,"sma_20":43715.35,"sma_60":40147.22,"sma_120":33950.05},{"date":"2026-04-10","open":50419,"high":50419,"low":49158,"close":49791,"volume":2384,"rsi_14":69.96,"sma_20":44086.2,"sma_60":40449.05,"sma_120":34165.11},{"date":"2026-04-13","open":49791,"high":50190,"low":49342,"close":50125,"volume":6561,"rsi_14":70.49,"sma_20":44432.2,"sma_60":40744.97,"sma_120":34379.57},{"date":"2026-04-14","open":52887,"high":53734,"low":50843,"close":51620,"volume":73128,"rsi_14":69.73,"sma_20":44872.65,"sma_60":41055.63,"sma_120":34607.03},{"date":"2026-04-15","open":53634,"high":53719,"low":50908,"close":51431,"volume":30873,"rsi_14":71.19,"sma_20":45183.45,"sma_60":41364.47,"sma_120":34828.01},{"date":"2026-04-16","open":52029,"high":52533,"low":51336,"close":52413,"volume":2234,"rsi_14":74.07,"sma_20":45581.4,"sma_60":41677.72,"sma_120":35058.45},{"date":"2026-04-17","open":52388,"high":52772,"low":52114,"close":52403,"volume":6130,"rsi_14":79.93,"sma_20":45965.1,"sma_60":41987.8,"sma_120":35287.93},{"date":"2026-04-20","open":52463,"high":53570,"low":52214,"close":52573,"volume":12842,"rsi_14":91.97,"sma_20":46483.45,"sma_60":42306.55,"sma_120":35519.92},{"date":"2026-04-21","open":52692,"high":53719,"low":52692,"close":53480,"volume":2834,"rsi_14":90.3,"sma_20":47047.55,"sma_60":42641.97,"sma_120":35753.97},{"date":"2026-04-22","open":52598,"high":54746,"low":52598,"close":54746,"volume":16238,"rsi_14":98.47,"sma_20":47575.9,"sma_60":42981.63,"sma_120":35993.19},{"date":"2026-04-23","open":56785,"high":56785,"low":52642,"close":53595,"volume":118681,"rsi_14":90.03,"sma_20":48075.2,"sma_60":43296.97,"sma_120":36222.41},{"date":"2026-04-24","open":54048,"high":55120,"low":53943,"close":55075,"volume":37985,"rsi_14":90.79,"sma_20":48667.45,"sma_60":43634.8,"sma_120":36452.62},{"date":"2026-04-27","open":55080,"high":56316,"low":55080,"close":56132,"volume":57754,"rsi_14":90.88,"sma_20":49383.0,"sma_60":43966.72,"sma_120":36690.21},{"date":"2026-04-28","open":57323,"high":57323,"low":55778,"close":56132,"volume":18563,"rsi_14":87.53,"sma_20":50213.45,"sma_60":44276.13,"sma_120":36925.11},{"date":"2026-04-29","open":56132,"high":56132,"low":52831,"close":55987,"volume":20221,"rsi_14":84.73,"sma_20":50852.2,"sma_60":44583.72,"sma_120":37153.07},{"date":"2026-04-30","open":56057,"high":57425,"low":56057,"close":56387,"volume":24753,"rsi_14":83.53,"sma_20":51563.3,"sma_60":44885.13,"sma_120":37384.67},{"date":"2026-05-04","open":56417,"high":58524,"low":56417,"close":58274,"volume":59011,"rsi_14":85.8,"sma_20":52337.0,"sma_60":45254.22,"sma_120":37639.63},{"date":"2026-05-06","open":60941,"high":60941,"low":58674,"close":59708,"volume":47209,"rsi_14":85.72,"sma_20":53164.5,"sma_60":45614.72,"sma_120":37900.66},{"date":"2026-05-07","open":59817,"high":62299,"low":59373,"close":62220,"volume":124642,"rsi_14":89.58,"sma_20":54071.75,"sma_60":46018.63,"sma_120":38189.78},{"date":"2026-05-08","open":60981,"high":62534,"low":60327,"close":61740,"volume":51763,"rsi_14":85.49,"sma_20":54755.25,"sma_60":46439.88,"sma_120":38466.53},{"date":"2026-05-11","open":64771,"high":64806,"low":62244,"close":63947,"volume":28326,"rsi_14":87.65,"sma_20":55517.5,"sma_60":46899.47,"sma_120":38761.33},{"date":"2026-05-12","open":67448,"high":67448,"low":62744,"close":64958,"volume":34870,"rsi_14":88.3,"sma_20":56272.35,"sma_60":47340.42,"sma_120":39065.14},{"date":"2026-05-13","open":64966,"high":67733,"low":63683,"close":67713,"volume":19828,"rsi_14":89.51,"sma_20":57148.35,"sma_60":47819.08,"sma_120":39390.15},{"date":"2026-05-14","open":67713,"high":68861,"low":66914,"close":66969,"volume":6916,"rsi_14":84.91,"sma_20":57912.1,"sma_60":48280.58,"sma_120":39723.43},{"date":"2026-05-15","open":69915,"high":69915,"low":62789,"close":63673,"volume":11963,"rsi_14":75.58,"sma_20":58520.35,"sma_60":48680.83,"sma_120":40019.33},{"date":"2026-05-18","open":63673,"high":63728,"low":61915,"close":63573,"volume":14229,"rsi_14":73.17,"sma_20":59074.35,"sma_60":49079.92,"sma_120":40323.78},{"date":"2026-05-19","open":63048,"high":63698,"low":61086,"close":61885,"volume":17012,"rsi_14":65.07,"sma_20":59544.35,"sma_60":49438.67,"sma_120":40617.17},{"date":"2026-05-20","open":62605,"high":62605,"low":59429,"close":62185,"volume":16375,"rsi_14":65.62,"sma_20":60020.85,"sma_60":49801.17,"sma_120":40906.87},{"date":"2026-05-21","open":64422,"high":67089,"low":61925,"close":66614,"volume":69832,"rsi_14":72.86,"sma_20":60673.6,"sma_60":50232.17,"sma_120":41249.68},{"date":"2026-05-22","open":70864,"high":70864,"low":66404,"close":69850,"volume":8849,"rsi_14":75.81,"sma_20":61424.85,"sma_60":50682.33,"sma_120":41617.82},{"date":"2026-05-26","open":72907,"high":76427,"low":72562,"close":75618,"volume":24782,"rsi_14":78.95,"sma_20":62522.6,"sma_60":51215.25,"sma_120":42027.2},{"date":"2026-05-27","open":77906,"high":78195,"low":74929,"close":74929,"volume":67392,"rsi_14":76.05,"sma_20":63511.6,"sma_60":51716.25,"sma_120":42430.67},{"date":"2026-05-28","open":75509,"high":75778,"low":71938,"close":74200,"volume":14704,"rsi_14":71.84,"sma_20":64411.1,"sma_60":52205.08,"sma_120":42819.83},{"date":"2026-05-29","open":74200,"high":77296,"low":74200,"close":77296,"volume":33893,"rsi_14":75.88,"sma_20":65465.6,"sma_60":52777.98,"sma_120":43234.5},{"date":"2026-06-01","open":78190,"high":80478,"low":77301,"close":79439,"volume":46459,"rsi_14":75.83,"sma_20":66639.6,"sma_60":53444.47,"sma_120":43669.42},{"date":"2026-06-02","open":79449,"high":79754,"low":74924,"close":77651,"volume":11199,"rsi_14":70.63,"sma_20":67704.1,"sma_60":54020.37,"sma_120":44088.33},{"date":"2026-06-04","open":77651,"high":79544,"low":77651,"close":78420,"volume":6255,"rsi_14":68.6,"sma_20":68712.6,"sma_60":54611.85,"sma_120":44509.62},{"date":"2026-06-05","open":78320,"high":78320,"low":73416,"close":75808,"volume":6859,"rsi_14":64.42,"sma_20":69518.6,"sma_60":55221.82,"sma_120":44911.08},{"date":"2026-06-08","open":69915,"high":74355,"low":69236,"close":69985,"volume":19090,"rsi_14":59.52,"sma_20":69907.35,"sma_60":55702.47,"sma_120":45261.75},{"date":"2026-06-09","open":71913,"high":75319,"low":71014,"close":75269,"volume":15354,"rsi_14":65.25,"sma_20":70584.6,"sma_60":56243.78,"sma_120":45653.04},{"date":"2026-06-10","open":74754,"high":74754,"low":70150,"close":71129,"volume":20686,"rsi_14":61.33,"sma_20":70944.1,"sma_60":56725.65,"sma_120":46010.38},{"date":"2026-06-11","open":67918,"high":73391,"low":67918,"close":72622,"volume":11777,"rsi_14":62.43,"sma_20":71327.75,"sma_60":57228.77,"sma_120":46378.96},{"date":"2026-06-12","open":76408,"high":80438,"low":75049,"close":75364,"volume":56614,"rsi_14":60.85,"sma_20":71710.75,"sma_60":57763.77,"sma_120":46771.29},{"date":"2026-06-15","open":79792,"high":80127,"low":76307,"close":79743,"volume":27988,"rsi_14":61.93,"sma_20":72350.25,"sma_60":58378.33,"sma_120":47199.33},{"date":"2026-06-16","open":82021,"high":82021,"low":79744,"close":80837,"volume":13407,"rsi_14":57.09,"sma_20":73209.5,"sma_60":58971.1,"sma_120":47643.0},{"date":"2026-06-17","open":80837,"high":81781,"low":79594,"close":81781,"volume":8595,"rsi_14":59.25,"sma_20":74121.0,"sma_60":59592.25,"sma_120":48100.33},{"date":"2026-06-18","open":82011,"high":84947,"low":80498,"close":84882,"volume":12589,"rsi_14":63.55,"sma_20":75272.25,"sma_60":60260.57,"sma_120":48579.62},{"date":"2026-06-19","open":87144,"high":88612,"low":84333,"close":85357,"volume":15215,"rsi_14":60.96,"sma_20":76432.25,"sma_60":60978.85,"sma_120":49065.54},{"date":"2026-06-22","open":86356,"high":89827,"low":84977,"close":89322,"volume":31173,"rsi_14":62.8,"sma_20":77569.0,"sma_60":61763.38,"sma_120":49581.96},{"date":"2026-06-23","open":92837,"high":92837,"low":80846,"close":81246,"volume":26493,"rsi_14":54.0,"sma_20":78139.5,"sma_60":62380.08,"sma_120":50023.17},{"date":"2026-06-24","open":82845,"high":83404,"low":78006,"close":80877,"volume":16979,"rsi_14":52.76,"sma_20":78402.75,"sma_60":63000.18,"sma_120":50460.04},{"date":"2026-06-25","open":86674,"high":86674,"low":83493,"close":85491,"volume":15383,"rsi_14":60.41,"sma_20":78931.5,"sma_60":63703.52,"sma_120":50936.42},{"date":"2026-06-26","open":85492,"high":86371,"low":79304,"close":80028,"volume":23750,"rsi_14":60.88,"sma_20":79223.25,"sma_60":64339.12,"sma_120":51364.75},{"date":"2026-06-29","open":80028,"high":80717,"low":77361,"close":79913,"volume":6176,"rsi_14":55.67,"sma_20":79354.25,"sma_60":65011.1,"sma_120":51789.75},{"date":"2026-06-30","open":79903,"high":84143,"low":79903,"close":83314,"volume":19155,"rsi_14":65.14,"sma_20":79548.25,"sma_60":65680.02,"sma_120":52240.92},{"date":"2026-07-01","open":85876,"high":85876,"low":82370,"close":83314,"volume":10592,"rsi_14":63.8,"sma_20":79831.75,"sma_60":66366.38,"sma_120":52686.04},{"date":"2026-07-02","open":79604,"high":80588,"low":74874,"close":75763,"volume":26087,"rsi_14":50.46,"sma_20":79698.75,"sma_60":66916.12,"sma_120":53057.83},{"date":"2026-07-03","open":72907,"high":77766,"low":72123,"close":77022,"volume":33709,"rsi_14":46.63,"sma_20":79759.5,"sma_60":67480.87,"sma_120":53434.21},{"date":"2026-07-06","open":79329,"high":79329,"low":72442,"close":73920,"volume":9201,"rsi_14":41.85,"sma_20":79956.5,"sma_60":67978.53,"sma_120":53783.83},{"date":"2026-07-07","open":73919,"high":74544,"low":67293,"close":68842,"volume":28121,"rsi_14":36.11,"sma_20":79634.75,"sma_60":68324.87,"sma_120":54093.21},{"date":"2026-07-08","open":66919,"high":69461,"low":64701,"close":65426,"volume":15808,"rsi_14":29.25,"sma_20":79349.25,"sma_60":68603.62,"sma_120":54375.42},{"date":"2026-07-09","open":65426,"high":69411,"low":64796,"close":67968,"volume":38615,"rsi_14":32.24,"sma_20":79116.25,"sma_60":68905.45,"sma_120":54677.25},{"date":"2026-07-10","open":67818,"high":72003,"low":67818,"close":70450,"volume":9548,"rsi_14":30.12,"sma_20":78870.25,"sma_60":69243.12,"sma_120":54994.04},{"date":"2026-07-13","open":71533,"high":71533,"low":65575,"close":65790,"volume":3705,"rsi_14":32.46,"sma_20":78171.75,"sma_60":69478.03,"sma_120":55266.83},{"date":"2026-07-14","open":65731,"high":66930,"low":62011,"close":66385,"volume":12251,"rsi_14":33.63,"sma_20":77448.25,"sma_60":69726.03,"sma_120":55545.25},{"date":"2026-07-15","open":70639,"high":70824,"low":67928,"close":70290,"volume":6547,"rsi_14":32.55,"sma_20":76873.0,"sma_60":70022.78,"sma_120":55850.25},{"date":"2026-07-16","open":69740,"high":69740,"low":64751,"close":64936,"volume":8786,"rsi_14":32.64,"sma_20":75874.5,"sma_60":70230.37,"sma_120":56109.08},{"date":"2026-07-20","open":60027,"high":62040,"low":58429,"close":58614,"volume":32277,"rsi_14":28.56,"sma_20":74535.75,"sma_60":70329.62,"sma_120":56318.08},{"date":"2026-07-21","open":56971,"high":61900,"low":56971,"close":61710,"volume":28817,"rsi_14":28.12,"sma_20":73153.5,"sma_60":70465.37,"sma_120":56553.67},{"date":"2026-07-22","open":63748,"high":66040,"low":62644,"close":62644,"volume":19951,"rsi_14":29.45,"sma_20":72222.25,"sma_60":70595.53,"sma_120":56788.58},{"date":"2026-07-23","open":63423,"high":64287,"low":62075,"close":62754,"volume":11253,"rsi_14":34.82,"sma_20":71315.0,"sma_60":70746.78,"sma_120":57021.88},{"date":"2026-07-24","open":61525,"high":62100,"low":57785,"close":58234,"volume":6338,"rsi_14":29.63,"sma_20":69950.5,"sma_60":70797.87,"sma_120":57216.33},{"date":"2026-07-27","open":59078,"high":59138,"low":56341,"close":58764,"volume":1788,"rsi_14":32.6,"sma_20":68886.0,"sma_60":70840.12,"sma_120":57403.42},{"date":"2026-07-28","open":55263,"high":56326,"low":51158,"close":51198,"volume":27526,"rsi_14":30.83,"sma_20":67448.5,"sma_60":70756.12,"sma_120":57516.12},{"date":"2026-07-29","open":51437,"high":52786,"low":44446,"close":46184,"volume":52499,"rsi_14":29.77,"sma_20":65587.0,"sma_60":70591.62,"sma_120":57587.67},{"date":"2026-07-30","open":45795,"high":49630,"low":45125,"close":45685,"volume":10468,"rsi_14":25.53,"sma_20":63700.5,"sma_60":70412.12,"sma_120":57648.62},{"date":"2026-07-31","open":46845,"high":53480,"low":46845,"close":53275,"volume":35262,"rsi_14":33.01,"sma_20":62571.5,"sma_60":70327.62,"sma_120":57790.92},{"date":"2026-08-03","open":53275,"high":56075,"low":53275,"close":54855,"volume":23021,"rsi_14":38.46,"sma_20":61458.5,"sma_60":70245.53,"sma_120":57930.12},{"date":"2026-08-04","open":57335,"high":57335,"low":54000,"close":56560,"volume":18809,"rsi_14":39.86,"sma_20":60586.0,"sma_60":70149.95,"sma_120":58084.29},{"date":"2026-08-05","open":57265,"high":61150,"low":57265,"close":59770,"volume":59175,"rsi_14":38.98,"sma_20":60128.25,"sma_60":70115.87,"sma_120":58277.88},{"date":"2026-08-06","open":56240,"high":58465,"low":55720,"close":57085,"volume":2449,"rsi_14":41.28,"sma_20":59707.25,"sma_60":70000.2,"sma_120":58449.83},{"date":"2026-08-07","open":58020,"high":58150,"low":54850,"close":56060,"volume":7494,"rsi_14":46.73,"sma_20":59107.75,"sma_60":69850.58,"sma_120":58595.5},{"date":"2026-08-10","open":60100,"high":60100,"low":57210,"close":58025,"volume":8955,"rsi_14":45.27,"sma_20":58441.45,"sma_60":69614.1,"sma_120":58714.62},{"date":"2026-08-11","open":57555,"high":58560,"low":57480,"close":58540,"volume":2648,"rsi_14":44.67,"sma_20":58078.9,"sma_60":69473.6,"sma_120":58874.46},{"date":"2026-08-12","open":58540,"high":60475,"low":58540,"close":60050,"volume":4329,"rsi_14":46.61,"sma_20":57762.15,"sma_60":69413.2,"sma_120":59043.75},{"date":"2026-08-13","open":62400,"high":62895,"low":60590,"close":61830,"volume":27193,"rsi_14":54.84,"sma_20":57339.1,"sma_60":69384.13,"sma_120":59228.12},{"date":"2026-08-14","open":63470,"high":63825,"low":61590,"close":62910,"volume":32122,"rsi_14":55.49,"sma_20":57237.75,"sma_60":69401.2,"sma_120":59415.42},{"date":"2026-08-18","open":63005,"high":66530,"low":62640,"close":62885,"volume":26368,"rsi_14":69.36,"sma_20":57451.25,"sma_60":69412.87,"sma_120":59601.88},{"date":"2026-08-19","open":58110,"high":61085,"low":58110,"close":59150,"volume":5144,"rsi_14":72.43,"sma_20":57323.2,"sma_60":69288.45,"sma_120":59754.5},{"date":"2026-08-20","open":59150,"high":60635,"low":58880,"close":60405,"volume":12251,"rsi_14":74.81,"sma_20":57211.2,"sma_60":69131.02,"sma_120":59900.17},{"date":"2026-08-21","open":60405,"high":60405,"low":58730,"close":59215,"volume":2822,"rsi_14":62.77,"sma_20":57034.2,"sma_60":68857.62,"sma_120":60029.17},{"date":"2026-08-24","open":59215,"high":59685,"low":57070,"close":57665,"volume":10933,"rsi_14":56.05,"sma_20":57005.7,"sma_60":68569.87,"sma_120":60135.04},{"date":"2026-08-25","open":57000,"high":58890,"low":56000,"close":58890,"volume":5066,"rsi_14":55.12,"sma_20":57011.95,"sma_60":68314.68,"sma_120":60251.12},{"date":"2026-08-26","open":58890,"high":59680,"low":57715,"close":59480,"volume":2728,"rsi_14":49.28,"sma_20":57426.0,"sma_60":68017.73,"sma_120":60388.32},{"date":"2026-08-27","open":59525,"high":62590,"low":59520,"close":60460,"volume":10084,"rsi_14":59.16,"sma_20":58139.75,"sma_60":67701.4,"sma_120":60562.61},{"date":"2026-08-28","open":60660,"high":60785,"low":59285,"close":59395,"volume":2018,"rsi_14":59.03,"sma_20":58825.25,"sma_60":67397.12,"sma_120":60697.64},{"date":"2026-08-31","open":59395,"high":59395,"low":57000,"close":58760,"volume":3234,"rsi_14":52.14,"sma_20":59099.5,"sma_60":67069.43,"sma_120":60828.76},{"date":"2026-09-01","open":57990,"high":58725,"low":57250,"close":58450,"volume":2519,"rsi_14":49.73,"sma_20":59279.25,"sma_60":66780.12,"sma_120":60988.32},{"date":"2026-09-02","open":58400,"high":58400,"low":56410,"close":57200,"volume":5042,"rsi_14":41.45,"sma_20":59311.25,"sma_60":66567.02,"sma_120":61121.4},{"date":"2026-09-03","open":57200,"high":58210,"low":55655,"close":56310,"volume":5256,"rsi_14":32.51,"sma_20":59138.25,"sma_60":66251.02,"sma_120":61233.31},{"date":"2026-09-04","open":56310,"high":58140,"low":56310,"close":57825,"volume":2330,"rsi_14":34.32,"sma_20":59175.25,"sma_60":66029.27,"sma_120":61362.66},{"date":"2026-09-07","open":59600,"high":60695,"low":59115,"close":60610,"volume":46027,"rsi_14":44.01,"sma_20":59402.75,"sma_60":65829.05,"sma_120":61513.38},{"date":"2026-09-08","open":60660,"high":61410,"low":59665,"close":59665,"volume":5318,"rsi_14":51.59,"sma_20":59484.75,"sma_60":65567.38,"sma_120":61649.3},{"date":"2026-09-09","open":62200,"high":62565,"low":59965,"close":60590,"volume":3532,"rsi_14":50.58,"sma_20":59587.25,"sma_60":65248.13,"sma_120":61796.17},{"date":"2026-09-10","open":60050,"high":61432,"low":59400,"close":60755,"volume":1260,"rsi_14":55.19,"sma_20":59622.5,"sma_60":64913.42,"sma_120":61924.38},{"date":"2026-09-11","open":59575,"high":59575,"low":57925,"close":58730,"volume":4680,"rsi_14":53.48,"sma_20":59467.5,"sma_60":64529.22,"sma_120":62042.04},{"date":"2026-09-14","open":58730,"high":58730,"low":55995,"close":56785,"volume":3783,"rsi_14":43.43,"sma_20":59161.25,"sma_60":64060.92,"sma_120":62141.2},{"date":"2026-09-15","open":56785,"high":57555,"low":56230,"close":56515,"volume":424,"rsi_14":40.56,"sma_20":58842.75,"sma_60":63580.2,"sma_120":62259.13},{"date":"2026-09-16","open":56200,"high":57990,"low":56055,"close":57990,"volume":22663,"rsi_14":42.38,"sma_20":58784.75,"sma_60":63057.98,"sma_120":62389.4},{"date":"2026-09-17","open":59700,"high":59700,"low":57410,"close":57425,"volume":34915,"rsi_14":43.73,"sma_20":58635.75,"sma_60":62660.93,"sma_120":62498.42},{"date":"2026-09-18","open":57550,"high":59950,"low":57550,"close":59690,"volume":1419,"rsi_14":52.68,"sma_20":58659.5,"sma_60":62307.8,"sma_120":62631.09},{"date":"2026-09-21","open":59690,"high":61285,"low":59690,"close":60960,"volume":3670,"rsi_14":56.86,"sma_20":58824.25,"sma_60":61898.92,"sma_120":62777.47},{"date":"2026-09-22","open":62255,"high":62255,"low":60670,"close":60985,"volume":3389,"rsi_14":61.09,"sma_20":58929.0,"sma_60":61581.52,"sma_120":62935.77},{"date":"2026-09-23","open":62800,"high":62800,"low":61280,"close":62155,"volume":10666,"rsi_14":66.85,"sma_20":59062.75,"sma_60":61285.53,"sma_120":63122.97},{"date":"2026-09-28","open":62260,"high":63575,"low":62260,"close":62420,"volume":4457,"rsi_14":64.27,"sma_20":59160.75,"sma_60":60937.28,"sma_120":63282.47},{"date":"2026-09-29","open":62420,"high":62665,"low":61600,"close":62185,"volume":897,"rsi_14":55.81,"sma_20":59300.25,"sma_60":60585.12,"sma_120":63448.73},{"date":"2026-09-30","open":62940,"high":63475,"low":62565,"close":62640,"volume":4611,"rsi_14":61.39,"sma_20":59494.25,"sma_60":60366.38,"sma_120":63613.47},{"date":"2026-10-01","open":64935,"high":65380,"low":63190,"close":65380,"volume":6556,"rsi_14":66.11,"sma_20":59840.75,"sma_60":60172.33,"sma_120":63798.06},{"date":"2026-10-02","open":65380,"high":65810,"low":65000,"close":65730,"volume":29144,"rsi_14":66.52,"sma_20":60267.25,"sma_60":60035.82,"sma_120":63977.89},{"date":"2026-10-06","open":71075,"high":71075,"low":66775,"close":67315,"volume":12766,"rsi_14":79.37,"sma_20":60817.5,"sma_60":60010.35,"sma_120":64137.64},{"date":"2026-10-07","open":69880,"high":69880,"low":65375,"close":65375,"volume":4682,"rsi_14":79.4,"sma_20":61195.0,"sma_60":60009.48,"sma_120":64275.93},{"date":"2026-10-08","open":68000,"high":68000,"low":64445,"close":64565,"volume":6609,"rsi_14":76.57,"sma_20":61392.75,"sma_60":59952.75,"sma_120":64397.81},{"date":"2026-10-12","open":64565,"high":64565,"low":63020,"close":63160,"volume":6785,"rsi_14":67.14,"sma_20":61567.5,"sma_60":59831.23,"sma_120":64505.18},{"date":"2026-10-13","open":62500,"high":62500,"low":58420,"close":59635,"volume":3375,"rsi_14":56.13,"sma_20":61519.75,"sma_60":59728.63,"sma_120":64570.68},{"date":"2026-10-14","open":60100,"high":61665,"low":58170,"close":58550,"volume":727,"rsi_14":46.62,"sma_20":61409.5,"sma_60":59598.05,"sma_120":64628.72},{"date":"2026-10-15","open":52700,"high":57590,"low":51305,"close":52025,"volume":36640,"rsi_14":29.8,"sma_20":61074.25,"sma_60":59293.62,"sma_120":64624.18},{"date":"2026-10-16","open":52975,"high":53695,"low":52500,"close":52875,"volume":2059,"rsi_14":32.32,"sma_20":60878.75,"sma_60":59092.58,"sma_120":64626.81},{"date":"2026-10-19","open":52850,"high":52850,"low":50800,"close":52680,"volume":13368,"rsi_14":28.43,"sma_20":60687.0,"sma_60":58993.67,"sma_120":64626.39},{"date":"2026-10-20","open":52680,"high":52680,"low":50390,"close":50640,"volume":4549,"rsi_14":25.19,"sma_20":60319.5,"sma_60":58809.15,"sma_120":64601.39},{"date":"2026-10-21","open":50640,"high":53000,"low":50640,"close":52035,"volume":1685,"rsi_14":29.62,"sma_20":60050.0,"sma_60":58632.32,"sma_120":64577.43},{"date":"2026-10-22","open":52035,"high":52035,"low":49340,"close":49570,"volume":1918,"rsi_14":25.72,"sma_20":59544.0,"sma_60":58412.57,"sma_120":64542.56},{"date":"2026-10-23","open":48068,"high":49510,"low":46032,"close":49510,"volume":1328,"rsi_14":17.25,"sma_20":58971.5,"sma_60":58267.15,"sma_120":64494.81}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 아시아AI반도체exChina액티브","phase":"above-fold","symbol_resolved":true}