{"status":"ok","report":{"price_analysis":{"current":88970.0,"change_1d":0.4,"change_7d":-3.0,"change_30d":-21.6,"high_30d":117736.0,"low_30d":84885.0,"position_in_range":12.0,"support":88170.1,"resistance":114450.9},"summary":"WON 200(448100)은(는) 코스피 200를 추종하는 ETF입니다, 순자산 1,381억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-6040.03)가 시그널선(-4384.50)을 하회합니다(데드크로스). 현재가가 SMA20(102895)과 SMA60(106173) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 81367~124423 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":17.022116903633503,"macd":-6040.027827836209,"macd_signal":-4384.5023664855,"sma_20":102895.2,"sma_60":106172.95,"bb_upper":124423.05452942304,"bb_lower":81367.34547057695,"atr_14":4281.428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -987.00, 기관 순매수 1189.00. 30일 누적: 외국인 2.91만, 기관 -2.67만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-987.0,"institutional_flow":1189.0,"data":[{"date":"2026-10-23","foreign_net":-1810.0,"institution_net":1789.0,"retail_net":21.0},{"date":"2026-10-22","foreign_net":14496.0,"institution_net":-14592.0,"retail_net":96.0},{"date":"2026-10-21","foreign_net":-73.0,"institution_net":174.0,"retail_net":-101.0},{"date":"2026-10-20","foreign_net":-2655.0,"institution_net":2799.0,"retail_net":-144.0},{"date":"2026-10-19","foreign_net":-10945.0,"institution_net":11019.0,"retail_net":-74.0},{"date":"2026-10-16","foreign_net":31086.0,"institution_net":-30796.0,"retail_net":-290.0},{"date":"2026-10-15","foreign_net":-1527.0,"institution_net":1299.0,"retail_net":228.0},{"date":"2026-10-14","foreign_net":782.0,"institution_net":-912.0,"retail_net":130.0},{"date":"2026-10-13","foreign_net":-29860.0,"institution_net":29211.0,"retail_net":649.0},{"date":"2026-10-12","foreign_net":-7588.0,"institution_net":7633.0,"retail_net":-45.0},{"date":"2026-10-08","foreign_net":17449.0,"institution_net":-17548.0,"retail_net":99.0},{"date":"2026-10-07","foreign_net":7501.0,"institution_net":-7514.0,"retail_net":13.0},{"date":"2026-10-06","foreign_net":-580.0,"institution_net":514.0,"retail_net":66.0},{"date":"2026-10-02","foreign_net":-1779.0,"institution_net":1781.0,"retail_net":-2.0},{"date":"2026-10-01","foreign_net":92.0,"institution_net":-69.0,"retail_net":-23.0},{"date":"2026-09-30","foreign_net":-1660.0,"institution_net":1666.0,"retail_net":-6.0},{"date":"2026-09-29","foreign_net":3527.0,"institution_net":-3607.0,"retail_net":80.0},{"date":"2026-09-28","foreign_net":2075.0,"institution_net":-2269.0,"retail_net":194.0},{"date":"2026-09-23","foreign_net":-1872.0,"institution_net":1966.0,"retail_net":-94.0},{"date":"2026-09-22","foreign_net":2903.0,"institution_net":-2810.0,"retail_net":-93.0},{"date":"2026-09-21","foreign_net":2710.0,"institution_net":-2659.0,"retail_net":-51.0},{"date":"2026-09-18","foreign_net":-4702.0,"institution_net":4763.0,"retail_net":-61.0},{"date":"2026-09-17","foreign_net":2788.0,"institution_net":-2708.0,"retail_net":-80.0},{"date":"2026-09-16","foreign_net":184.0,"institution_net":3351.0,"retail_net":-3535.0},{"date":"2026-09-15","foreign_net":5157.0,"institution_net":-5134.0,"retail_net":-23.0},{"date":"2026-09-14","foreign_net":-1778.0,"institution_net":1685.0,"retail_net":93.0},{"date":"2026-09-11","foreign_net":3421.0,"institution_net":-4127.0,"retail_net":706.0},{"date":"2026-09-10","foreign_net":-859.0,"institution_net":776.0,"retail_net":83.0},{"date":"2026-09-09","foreign_net":721.0,"institution_net":-671.0,"retail_net":-50.0},{"date":"2026-09-08","foreign_net":1858.0,"institution_net":-1751.0,"retail_net":-107.0}],"periods":{"d1":{"foreign_net":-1810.0,"institution_net":1789.0,"retail_net":21.0},"d3":{"foreign_net":12613.0,"institution_net":-12629.0,"retail_net":16.0},"d7":{"foreign_net":28572.0,"institution_net":-28308.0,"retail_net":-264.0},"d14":{"foreign_net":14497.0,"institution_net":-15143.0,"retail_net":646.0},"d30":{"foreign_net":29062.0,"institution_net":-26741.0,"retail_net":-2321.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"F","percentile":24,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":17.0,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.6,"unit":"%","percentile":25,"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":0.6962,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.7,"summary":"배당수익률 0.70%","metrics":[{"name":"배당수익률","value":0.7,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:47:40.791771+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"코스피 200","issuer":"우리자산운용","category":"","expense_ratio":0.05,"aum":138100000000.0,"aum_display":"1,381억","dividend_yield":null,"tracking_error":0.9,"holdings":[{"ticker":"005930","name":"삼성전자","weight":33.26},{"ticker":"000660","name":"SK하이닉스","weight":30.93},{"ticker":"402340","name":"SK스퀘어","weight":3.32},{"ticker":"009150","name":"삼성전기","weight":2.55},{"ticker":"005380","name":"현대차","weight":1.54},{"ticker":"105560","name":"KB금융","weight":1.19},{"ticker":"055550","name":"신한지주","weight":1.02},{"ticker":"028260","name":"삼성물산","weight":0.96},{"ticker":"012450","name":"한화에어로스페이스","weight":0.88},{"ticker":"034020","name":"두산에너빌리티","weight":0.86}],"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":88970.0,"change_pct":0.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-12-16","close":29237.9922},{"date":"2022-12-19","close":29276.293},{"date":"2022-12-20","close":29036.9414},{"date":"2022-12-21","close":28946.002},{"date":"2022-12-22","close":29300.2246},{"date":"2022-12-23","close":28845.4746},{"date":"2022-12-26","close":28869.4043},{"date":"2022-12-27","close":29065.6738},{"date":"2022-12-28","close":28673.1484},{"date":"2022-12-29","close":28242.332},{"date":"2023-01-02","close":28007.7734},{"date":"2023-01-03","close":28098.7285},{"date":"2023-01-04","close":28601.3438},{"date":"2023-01-05","close":28840.6816},{"date":"2023-01-06","close":29123.1074},{"date":"2023-01-09","close":29912.9375},{"date":"2023-01-10","close":29970.3809},{"date":"2023-01-11","close":30070.9062},{"date":"2023-01-12","close":30133.1309},{"date":"2023-01-13","close":30348.5371},{"date":"2023-01-16","close":30535.2266},{"date":"2023-01-17","close":30305.459},{"date":"2023-01-18","close":30109.1973},{"date":"2023-01-19","close":30281.5195},{"date":"2023-01-20","close":30444.2715},{"date":"2023-01-25","close":30966.0371},{"date":"2023-01-26","close":31439.9355},{"date":"2023-01-27","close":31688.8516},{"date":"2023-01-30","close":31200.5898},{"date":"2023-01-31","close":30688.4062},{"date":"2023-02-01","close":31061.7812},{"date":"2023-02-02","close":31368.1348},{"date":"2023-02-03","close":31506.957},{"date":"2023-02-06","close":30798.502},{"date":"2023-02-07","close":30999.5508},{"date":"2023-02-08","close":31487.8086},{"date":"2023-02-09","close":31382.4941},{"date":"2023-02-10","close":31315.4805},{"date":"2023-02-13","close":31143.1465},{"date":"2023-02-14","close":31305.9082},{"date":"2023-02-15","close":30717.127},{"date":"2023-02-16","close":31353.7715},{"date":"2023-02-17","close":31052.1992},{"date":"2023-02-20","close":31181.4414},{"date":"2023-02-21","close":31124.0039},{"date":"2023-02-22","close":30573.5215},{"date":"2023-02-23","close":31047.416},{"date":"2023-02-24","close":30731.4824},{"date":"2023-02-27","close":30353.3281},{"date":"2023-02-28","close":30473.0039},{"date":"2023-03-02","close":30568.7324},{"date":"2023-03-03","close":30635.748},{"date":"2023-03-06","close":31066.5645},{"date":"2023-03-07","close":30932.5332},{"date":"2023-03-08","close":30482.5625},{"date":"2023-03-09","close":30458.6348},{"date":"2023-03-10","close":30013.4609},{"date":"2023-03-13","close":30319.8223},{"date":"2023-03-14","close":29654.4453},{"date":"2023-03-15","close":29946.4453},{"date":"2023-03-16","close":29798.0469},{"date":"2023-03-17","close":30214.5117},{"date":"2023-03-20","close":29984.7422},{"date":"2023-03-21","close":30113.9863},{"date":"2023-03-22","close":30439.4883},{"date":"2023-03-23","close":30449.0645},{"date":"2023-03-24","close":30444.2715},{"date":"2023-03-27","close":30310.2461},{"date":"2023-03-28","close":30544.8047},{"date":"2023-03-29","close":30559.1582},{"date":"2023-03-30","close":30899.0215},{"date":"2023-03-31","close":31329.8398},{"date":"2023-04-03","close":31124.0039},{"date":"2023-04-04","close":31234.1055},{"date":"2023-04-05","close":31444.7246},{"date":"2023-04-06","close":30884.668},{"date":"2023-04-07","close":31411.2168},{"date":"2023-04-10","close":31736.7227},{"date":"2023-04-11","close":32129.2402},{"date":"2023-04-12","close":32253.7051},{"date":"2023-04-13","close":32263.2773},{"date":"2023-04-14","close":32426.0312},{"date":"2023-04-17","close":32402.0918},{"date":"2023-04-18","close":32339.8555},{"date":"2023-04-19","close":32387.7383},{"date":"2023-04-20","close":32287.2051},{"date":"2023-04-21","close":32138.8203},{"date":"2023-04-24","close":31923.4219},{"date":"2023-04-25","close":31526.1016},{"date":"2023-04-26","close":31439.9355},{"date":"2023-04-27","close":31545.252},{"date":"2023-04-28","close":31640.9922},{"date":"2023-05-02","close":31918.6191},{"date":"2023-05-03","close":31684.0645},{"date":"2023-05-04","close":31631.4062},{"date":"2023-05-08","close":31966.4863},{"date":"2023-05-09","close":31832.4512},{"date":"2023-05-10","close":31684.0645},{"date":"2023-05-11","close":31621.8398},{"date":"2023-05-12","close":31449.5098},{"date":"2023-05-15","close":31478.2324},{"date":"2023-05-16","close":31593.1191},{"date":"2023-05-17","close":31751.082},{"date":"2023-05-18","close":31913.0},{"date":"2023-05-19","close":32435.6035},{"date":"2023-05-22","close":32684.5137},{"date":"2023-05-23","close":32765.8926},{"date":"2023-05-24","close":32515.0},{"date":"2023-05-25","close":32593.5684},{"date":"2023-05-26","close":32703.6484},{"date":"2023-05-30","close":33125.3984},{"date":"2023-05-31","close":32986.4102},{"date":"2023-06-01","close":32809.0977},{"date":"2023-06-02","close":33221.2539},{"date":"2023-06-05","close":33317.0898},{"date":"2023-06-07","close":33278.7578},{"date":"2023-06-08","close":33154.1484},{"date":"2023-06-09","close":33671.7227},{"date":"2023-06-12","close":33412.9414},{"date":"2023-06-13","close":33595.0469},{"date":"2023-06-14","close":33446.4883},{"date":"2023-06-15","close":33288.332},{"date":"2023-06-16","close":33422.5312},{"date":"2023-06-19","close":33259.582},{"date":"2023-06-20","close":33197.2773},{"date":"2023-06-21","close":32933.7031},{"date":"2023-06-22","close":33034.3438},{"date":"2023-06-23","close":32857.0156},{"date":"2023-06-26","close":32991.2031},{"date":"2023-06-27","close":32967.2383},{"date":"2023-06-28","close":32837.8477},{"date":"2023-06-29","close":32857.0391},{"date":"2023-06-30","close":32919.4062},{"date":"2023-07-03","close":33271.0},{"date":"2023-07-04","close":33193.0},{"date":"2023-07-05","close":32915.0},{"date":"2023-07-06","close":32636.0},{"date":"2023-07-07","close":32286.0762},{"date":"2023-07-10","close":32223.6992},{"date":"2023-07-11","close":32707.0},{"date":"2023-07-12","close":32911.0},{"date":"2023-07-13","close":33184.0},{"date":"2023-07-14","close":33768.668},{"date":"2023-07-17","close":33619.9336},{"date":"2023-07-18","close":33343.0},{"date":"2023-07-19","close":33399.207},{"date":"2023-07-20","close":33312.8555},{"date":"2023-07-21","close":33327.25},{"date":"2023-07-24","close":33538.3633},{"date":"2023-07-25","close":33490.0},{"date":"2023-07-26","close":33144.9141},{"date":"2023-07-27","close":33426.0},{"date":"2023-07-28","close":33452.0039},{"date":"2023-07-31","close":33531.0},{"date":"2023-08-01","close":34074.0},{"date":"2023-08-02","close":33348.0},{"date":"2023-08-03","close":33106.543},{"date":"2023-08-04","close":33212.1055},{"date":"2023-08-07","close":33111.3359},{"date":"2023-08-08","close":32833.0469},{"date":"2023-08-09","close":33212.1055},{"date":"2023-08-10","close":33048.9688},{"date":"2023-08-11","close":32976.9922},{"date":"2023-08-14","close":32679.5156},{"date":"2023-08-16","close":32170.9219},{"date":"2023-08-17","close":31998.1953},{"date":"2023-08-18","close":31935.8184},{"date":"2023-08-21","close":31911.8262},{"date":"2023-08-22","close":32079.7578},{"date":"2023-08-23","close":32012.582},{"date":"2023-08-24","close":32425.2207},{"date":"2023-08-25","close":32118.1406},{"date":"2023-08-28","close":32295.6641},{"date":"2023-08-29","close":32477.9961},{"date":"2023-08-30","close":32694.166},{"date":"2023-08-31","close":32564.457},{"date":"2023-09-01","close":32934.3438},{"date":"2023-09-04","close":33097.6836},{"date":"2023-09-05","close":33078.457},{"date":"2023-09-06","close":32847.8867},{"date":"2023-09-07","close":32646.1211},{"date":"2023-09-08","close":32713.3848},{"date":"2023-09-11","close":32766.2285},{"date":"2023-09-12","close":32650.9199},{"date":"2023-09-13","close":32650.9199},{"date":"2023-09-14","close":32828.6641},{"date":"2023-09-15","close":33563.6328},{"date":"2023-09-18","close":33184.1367},{"date":"2023-09-19","close":32891.1172},{"date":"2023-09-20","close":32891.1172},{"date":"2023-09-21","close":32405.9297},{"date":"2023-09-22","close":32189.7754},{"date":"2023-09-25","close":32237.7988},{"date":"2023-09-26","close":31815.0879},{"date":"2023-09-27","close":31911.1582},{"date":"2023-10-04","close":31070.5059},{"date":"2023-10-05","close":31041.6855},{"date":"2023-10-06","close":31104.123},{"date":"2023-10-10","close":31224.2227},{"date":"2023-10-11","close":31651.7598},{"date":"2023-10-12","close":31992.8184},{"date":"2023-10-13","close":31762.2363},{"date":"2023-10-16","close":31449.998},{"date":"2023-10-17","close":31925.5605},{"date":"2023-10-18","close":32002.4355},{"date":"2023-10-19","close":31459.6035},{"date":"2023-10-20","close":31118.541},{"date":"2023-10-23","close":30787.084},{"date":"2023-10-24","close":30955.2148},{"date":"2023-10-25","close":30887.9629},{"date":"2023-10-26","close":30138.5801},{"date":"2023-10-27","close":30090.543},{"date":"2023-10-30","close":30124.2109},{"date":"2023-10-31","close":29854.8555},{"date":"2023-11-01","close":30220.4102},{"date":"2023-11-02","close":30711.0156},{"date":"2023-11-03","close":31052.5176},{"date":"2023-11-06","close":32432.9512},{"date":"2023-11-07","close":31831.709},{"date":"2023-11-08","close":31567.1738},{"date":"2023-11-09","close":31841.3359},{"date":"2023-11-10","close":31576.7949},{"date":"2023-11-13","close":31571.9824},{"date":"2023-11-14","close":31923.1094},{"date":"2023-11-15","close":32557.9941},{"date":"2023-11-16","close":32582.0469},{"date":"2023-11-17","close":32307.8965},{"date":"2023-11-20","close":32620.5371},{"date":"2023-11-21","close":32812.9219},{"date":"2023-11-22","close":32841.7852},{"date":"2023-11-23","close":32817.75},{"date":"2023-11-24","close":32606.1016},{"date":"2023-11-27","close":32721.543},{"date":"2023-11-28","close":32899.5039},{"date":"2023-11-29","close":32788.7539},{"date":"2023-11-30","close":32918.7695},{"date":"2023-12-01","close":32576.8672},{"date":"2023-12-04","close":32793.5781},{"date":"2023-12-05","close":32605.752},{"date":"2023-12-06","close":32625.0273},{"date":"2023-12-07","close":32417.959},{"date":"2023-12-08","close":32836.8984},{"date":"2023-12-11","close":32904.3242},{"date":"2023-12-12","close":33149.918},{"date":"2023-12-13","close":32841.7148},{"date":"2023-12-14","close":33265.4883},{"date":"2023-12-15","close":33453.2891},{"date":"2023-12-18","close":33467.7344},{"date":"2023-12-19","close":33539.9727},{"date":"2023-12-20","close":34117.832},{"date":"2023-12-21","close":33949.2773},{"date":"2023-12-22","close":34137.082},{"date":"2023-12-26","close":34209.332},{"date":"2023-12-27","close":34619.1016},{"date":"2023-12-28","close":35115.6523},{"date":"2024-01-02","close":35342.25},{"date":"2024-01-03","close":34421.4375},{"date":"2024-01-04","close":34083.9844},{"date":"2024-01-05","close":33968.2734},{"date":"2024-01-08","close":33871.8516},{"date":"2024-01-09","close":33736.8789},{"date":"2024-01-10","close":33380.1328},{"date":"2024-01-11","close":33394.5898},{"date":"2024-01-12","close":33110.1445},{"date":"2024-01-15","close":33201.7578},{"date":"2024-01-16","close":32777.5039},{"date":"2024-01-17","close":31977.2344},{"date":"2024-01-18","close":32107.0},{"date":"2024-01-19","close":32618.4141},{"date":"2024-01-22","close":32652.1582},{"date":"2024-01-23","close":32840.1836},{"date":"2024-01-24","close":32700.375},{"date":"2024-01-25","close":32710.0117},{"date":"2024-01-26","close":32801.6055},{"date":"2024-01-29","close":33158.3555},{"date":"2024-01-30","close":33206.6211},{"date":"2024-01-31","close":32984.5977},{"date":"2024-02-01","close":33554.1328},{"date":"2024-02-02","close":34630.4609},{"date":"2024-02-05","close":34220.1992},{"date":"2024-02-06","close":34075.3906},{"date":"2024-02-07","close":34577.3672},{"date":"2024-02-08","close":34596.6602},{"date":"2024-02-13","close":35006.9336},{"date":"2024-02-14","close":34524.2656},{"date":"2024-02-15","close":34495.3047},{"date":"2024-02-16","close":34799.375},{"date":"2024-02-19","close":35344.7734},{"date":"2024-02-20","close":34949.0039},{"date":"2024-02-21","close":34891.082},{"date":"2024-02-22","close":35088.9805},{"date":"2024-02-23","close":35146.8945},{"date":"2024-02-26","close":34862.1406},{"date":"2024-02-27","close":34596.6602},{"date":"2024-02-28","close":35084.6953},{"date":"2024-02-29","close":34925.2383},{"date":"2024-03-04","close":35442.25},{"date":"2024-03-05","close":35128.1836},{"date":"2024-03-06","close":35021.8867},{"date":"2024-03-07","close":35046.043},{"date":"2024-03-08","close":35534.0703},{"date":"2024-03-11","close":35268.3047},{"date":"2024-03-12","close":35553.3945},{"date":"2024-03-13","close":35732.1719},{"date":"2024-03-14","close":36007.5977},{"date":"2024-03-15","close":35360.1094},{"date":"2024-03-18","close":35543.7148},{"date":"2024-03-19","close":35176.4883},{"date":"2024-03-20","close":35770.8359},{"date":"2024-03-21","close":36795.207},{"date":"2024-03-22","close":36684.0625},{"date":"2024-03-25","close":36476.2969},{"date":"2024-03-26","close":36920.832},{"date":"2024-03-27","close":36838.6875},{"date":"2024-03-28","close":36804.8555},{"date":"2024-03-29","close":36964.3203},{"date":"2024-04-01","close":37007.8672},{"date":"2024-04-02","close":37152.9961},{"date":"2024-04-03","close":36572.4219},{"date":"2024-04-04","close":37061.0742},{"date":"2024-04-05","close":36717.5703},{"date":"2024-04-08","close":36877.2227},{"date":"2024-04-09","close":36654.668},{"date":"2024-04-11","close":36548.2305},{"date":"2024-04-12","close":36282.125},{"date":"2024-04-15","close":36069.2422},{"date":"2024-04-16","close":35295.1133},{"date":"2024-04-17","close":34898.3789},{"date":"2024-04-18","close":35493.4922},{"date":"2024-04-19","close":34796.7812},{"date":"2024-04-22","close":35309.6328},{"date":"2024-04-23","close":35246.7344},{"date":"2024-04-24","close":35890.2148},{"date":"2024-04-25","close":35285.4297},{"date":"2024-04-26","close":35691.8633},{"date":"2024-04-29","close":36021.3086},{"date":"2024-04-30","close":36181.1875},{"date":"2024-05-02","close":36016.4688},{"date":"2024-05-03","close":36001.9336},{"date":"2024-05-07","close":36825.543},{"date":"2024-05-08","close":36951.5039},{"date":"2024-05-09","close":36534.8594},{"date":"2024-05-10","close":36718.9648},{"date":"2024-05-13","close":36675.3594},{"date":"2024-05-14","close":36685.0508},{"date":"2024-05-16","close":37111.3789},{"date":"2024-05-17","close":36622.0664},{"date":"2024-05-20","close":36961.1953},{"date":"2024-05-21","close":36762.5508},{"date":"2024-05-22","close":36748.0273},{"date":"2024-05-23","close":36786.7891},{"date":"2024-05-24","close":36205.4062},{"date":"2024-05-27","close":36704.4258},{"date":"2024-05-28","close":36728.6484},{"date":"2024-05-29","close":36166.6523},{"date":"2024-05-30","close":35565.0938},{"date":"2024-05-31","close":35535.9805},{"date":"2024-06-03","close":36200.6133},{"date":"2024-06-04","close":35919.2305},{"date":"2024-06-05","close":36331.5977},{"date":"2024-06-07","close":36758.5078},{"date":"2024-06-10","close":36404.3594},{"date":"2024-06-11","close":36423.7734},{"date":"2024-06-12","close":36743.9531},{"date":"2024-06-13","close":37199.9805},{"date":"2024-06-14","close":37102.9531},{"date":"2024-06-17","close":36874.9453},{"date":"2024-06-18","close":37326.1094},{"date":"2024-06-19","close":37922.8242},{"date":"2024-06-20","close":38073.2305},{"date":"2024-06-21","close":37685.1133},{"date":"2024-06-24","close":37442.5469},{"date":"2024-06-25","close":37539.5703},{"date":"2024-06-26","close":37820.9531},{"date":"2024-06-27","close":37757.8047},{"date":"2024-06-28","close":37952.1094},{"date":"2024-07-01","close":38068.6875},{"date":"2024-07-02","close":37796.6719},{"date":"2024-07-03","close":37952.1094},{"date":"2024-07-04","close":38389.2773},{"date":"2024-07-05","close":39205.3477},{"date":"2024-07-08","close":39108.207},{"date":"2024-07-09","close":39219.9297},{"date":"2024-07-10","close":39210.207},{"date":"2024-07-11","close":39448.2344},{"date":"2024-07-12","close":38811.8906},{"date":"2024-07-15","close":39151.9258},{"date":"2024-07-16","close":39181.0742},{"date":"2024-07-17","close":38845.8945},{"date":"2024-07-18","close":38389.2773},{"date":"2024-07-19","close":38058.9844},{"date":"2024-07-22","close":37738.3828},{"date":"2024-07-23","close":37820.9531},{"date":"2024-07-24","close":37578.0742},{"date":"2024-07-25","close":36820.3047},{"date":"2024-07-26","close":37106.8789},{"date":"2024-07-29","close":37539.2188},{"date":"2024-07-30","close":37116.0625},{"date":"2024-07-31","close":37719.1719},{"date":"2024-08-01","close":37855.3672},{"date":"2024-08-02","close":36225.9766},{"date":"2024-08-05","close":32801.8125},{"date":"2024-08-06","close":33818.3594},{"date":"2024-08-07","close":34616.0273},{"date":"2024-08-08","close":34207.4688},{"date":"2024-08-09","close":34693.8633},{"date":"2024-08-12","close":35155.9297},{"date":"2024-08-13","close":35350.4805},{"date":"2024-08-14","close":35666.6289},{"date":"2024-08-16","close":36527.5273},{"date":"2024-08-19","close":36128.6992},{"date":"2024-08-20","close":36556.7148},{"date":"2024-08-21","close":36420.5312},{"date":"2024-08-22","close":36537.2695},{"date":"2024-08-23","close":36542.1289},{"date":"2024-08-26","close":36313.5352},{"date":"2024-08-27","close":36160.0},{"date":"2024-08-28","close":36187.0586},{"date":"2024-08-29","close":35773.0781},{"date":"2024-08-30","close":35885.1016},{"date":"2024-09-02","close":35787.6992},{"date":"2024-09-03","close":35617.2344},{"date":"2024-09-04","close":34409.3672},{"date":"2024-09-05","close":34253.5156},{"date":"2024-09-06","close":33980.7773},{"date":"2024-09-09","close":33751.8594},{"date":"2024-09-10","close":33586.2734},{"date":"2024-09-11","close":33201.5156},{"date":"2024-09-12","close":34048.9688},{"date":"2024-09-13","close":34156.1133},{"date":"2024-09-19","close":34126.8828},{"date":"2024-09-20","close":34160.9727},{"date":"2024-09-23","close":34297.3555},{"date":"2024-09-24","close":34725.9414},{"date":"2024-09-25","close":34170.7227},{"date":"2024-09-26","close":35368.8438},{"date":"2024-09-27","close":35183.5078},{"date":"2024-09-30","close":34495.832},{"date":"2024-10-02","close":34052.0273},{"date":"2024-10-04","close":34012.9961},{"date":"2024-10-07","close":34554.3516},{"date":"2024-10-08","close":34305.6289},{"date":"2024-10-10","close":34369.0273},{"date":"2024-10-11","close":34354.4023},{"date":"2024-10-14","close":34807.9727},{"date":"2024-10-15","close":34939.6523},{"date":"2024-10-16","close":34608.0156},{"date":"2024-10-17","close":34647.0234},{"date":"2024-10-18","close":34447.0625},{"date":"2024-10-21","close":34544.5977},{"date":"2024-10-22","close":34052.0273},{"date":"2024-10-23","close":34568.9922},{"date":"2024-10-24","close":34198.3359},{"date":"2024-10-25","close":34227.5898},{"date":"2024-10-28","close":34544.5977},{"date":"2024-10-29","close":34573.8711},{"date":"2024-10-30","close":34173.0},{"date":"2024-10-31","close":33924.2891},{"date":"2024-11-01","close":33797.3203},{"date":"2024-11-04","close":34207.5703},{"date":"2024-11-05","close":34013.0},{"date":"2024-11-06","close":33943.832},{"date":"2024-11-07","close":34144.0742},{"date":"2024-11-08","close":33914.5234},{"date":"2024-11-11","close":33357.7578},{"date":"2024-11-12","close":32649.5703},{"date":"2024-11-13","close":31780.2168},{"date":"2024-11-14","close":31682.5352},{"date":"2024-11-15","close":31907.2051},{"date":"2024-11-18","close":32634.9258},{"date":"2024-11-19","close":32825.3945},{"date":"2024-11-20","close":32810.7461},{"date":"2024-11-21","close":32874.2305},{"date":"2024-11-22","close":33230.7656},{"date":"2024-11-25","close":33592.1914},{"date":"2024-11-26","close":33406.582},{"date":"2024-11-27","close":33201.4648},{"date":"2024-11-28","close":33059.6211},{"date":"2024-11-29","close":32458.0039},{"date":"2024-12-02","close":32648.7637},{"date":"2024-12-03","close":32927.5664},{"date":"2024-12-04","close":32521.5859},{"date":"2024-12-05","close":32233.0137},{"date":"2024-12-06","close":32022.6836},{"date":"2024-12-09","close":31249.8789},{"date":"2024-12-10","close":31885.7324},{"date":"2024-12-11","close":32223.2168},{"date":"2024-12-12","close":32692.7793},{"date":"2024-12-13","close":32849.3008},{"date":"2024-12-16","close":32893.3164},{"date":"2024-12-17","close":32458.0039},{"date":"2024-12-18","close":32942.2344},{"date":"2024-12-19","close":32149.8633},{"date":"2024-12-20","close":31597.1523},{"date":"2024-12-23","close":32281.9141},{"date":"2024-12-24","close":32223.2168},{"date":"2024-12-26","close":32120.5117},{"date":"2024-12-27","close":31806.998},{"date":"2024-12-30","close":31949.0527},{"date":"2025-01-02","close":31640.4414},{"date":"2025-01-03","close":32492.8086},{"date":"2025-01-06","close":33163.918},{"date":"2025-01-07","close":33305.9922},{"date":"2025-01-08","close":33012.0703},{"date":"2025-01-09","close":33639.0938},{"date":"2025-01-10","close":33516.625},{"date":"2025-01-13","close":33080.6406},{"date":"2025-01-14","close":33095.3438},{"date":"2025-01-15","close":33095.3438},{"date":"2025-01-16","close":33521.5234},{"date":"2025-01-17","close":33501.9336},{"date":"2025-01-20","close":33457.8555},{"date":"2025-01-21","close":33575.4141},{"date":"2025-01-22","close":33996.6992},{"date":"2025-01-23","close":33595.0039},{"date":"2025-01-24","close":33727.4648},{"date":"2025-01-31","close":33447.8281},{"date":"2025-02-03","close":32554.9766},{"date":"2025-02-04","close":32918.0078},{"date":"2025-02-05","close":33320.2734},{"date":"2025-02-06","close":33614.6367},{"date":"2025-02-07","close":33423.3008},{"date":"2025-02-10","close":33482.1758},{"date":"2025-02-11","close":33698.0273},{"date":"2025-02-12","close":33756.9023},{"date":"2025-02-13","close":34119.9297},{"date":"2025-02-14","close":34340.6953},{"date":"2025-02-17","close":34556.5469},{"date":"2025-02-18","close":34787.1172},{"date":"2025-02-19","close":35493.5547},{"date":"2025-02-20","close":35204.1133},{"date":"2025-02-21","close":35189.3984},{"date":"2025-02-24","close":34958.8242},{"date":"2025-02-25","close":34767.4883},{"date":"2025-02-26","close":34963.7344},{"date":"2025-02-27","close":34826.1289},{"date":"2025-02-28","close":33646.7539},{"date":"2025-03-04","close":33538.6406},{"date":"2025-03-05","close":33808.9258},{"date":"2025-03-06","close":34138.1641},{"date":"2025-03-07","close":34030.0508},{"date":"2025-03-10","close":34103.7617},{"date":"2025-03-11","close":33681.1523},{"date":"2025-03-12","close":34241.3438},{"date":"2025-03-13","close":34054.6289},{"date":"2025-03-14","close":34221.6953},{"date":"2025-03-17","close":34894.9258},{"date":"2025-03-18","close":35037.4414},{"date":"2025-03-19","close":35302.8047},{"date":"2025-03-20","close":35582.9062},{"date":"2025-03-21","close":35745.0664},{"date":"2025-03-24","close":35612.3828},{"date":"2025-03-25","close":35469.8789},{"date":"2025-03-26","close":35745.0664},{"date":"2025-03-27","close":35332.2852},{"date":"2025-03-28","close":34584.1016},{"date":"2025-03-31","close":33737.4648},{"date":"2025-04-01","close":34205.0859},{"date":"2025-04-02","close":34037.7188},{"date":"2025-04-03","close":33599.6367},{"date":"2025-04-04","close":33328.9102},{"date":"2025-04-07","close":31389.5176},{"date":"2025-04-08","close":31359.9902},{"date":"2025-04-09","close":30828.3789},{"date":"2025-04-10","close":32757.9258},{"date":"2025-04-11","close":32644.7109},{"date":"2025-04-14","close":32890.8242},{"date":"2025-04-15","close":33225.5391},{"date":"2025-04-16","close":32733.3086},{"date":"2025-04-17","close":33038.4883},{"date":"2025-04-18","close":33279.6875},{"date":"2025-04-21","close":33328.9102},{"date":"2025-04-22","close":33225.5391},{"date":"2025-04-23","close":33826.0547},{"date":"2025-04-24","close":33776.832},{"date":"2025-04-25","close":34106.625},{"date":"2025-04-28","close":34121.3984},{"date":"2025-04-29","close":34363.0156},{"date":"2025-04-30","close":34328.4961},{"date":"2025-05-02","close":34308.7773},{"date":"2025-05-07","close":34584.8945},{"date":"2025-05-08","close":34589.8281},{"date":"2025-05-09","close":34619.418},{"date":"2025-05-12","close":35117.4258},{"date":"2025-05-13","close":35225.9062},{"date":"2025-05-14","close":35694.3398},{"date":"2025-05-15","close":35437.9297},{"date":"2025-05-16","close":35536.5469},{"date":"2025-05-19","close":35132.2188},{"date":"2025-05-20","close":35181.5273},{"date":"2025-05-21","close":35413.2773},{"date":"2025-05-22","close":34949.7812},{"date":"2025-05-23","close":34984.2969},{"date":"2025-05-26","close":35541.4844},{"date":"2025-05-27","close":35600.6562},{"date":"2025-05-28","close":36133.1758},{"date":"2025-05-29","close":36849.3203},{"date":"2025-05-30","close":36473.9648},{"date":"2025-06-02","close":36439.3984},{"date":"2025-06-04","close":37466.6914},{"date":"2025-06-05","close":38148.2695},{"date":"2025-06-09","close":38819.9531},{"date":"2025-06-10","close":39037.2656},{"date":"2025-06-11","close":39545.9805},{"date":"2025-06-12","close":39610.1914},{"date":"2025-06-13","close":39303.9727},{"date":"2025-06-16","close":40025.0586},{"date":"2025-06-17","close":40227.543},{"date":"2025-06-18","close":40578.2188},{"date":"2025-06-19","close":40652.2969},{"date":"2025-06-20","close":41195.5781},{"date":"2025-06-23","close":41161.0078},{"date":"2025-06-24","close":42529.0859},{"date":"2025-06-25","close":42682.1992},{"date":"2025-06-26","close":42282.1328},{"date":"2025-06-27","close":42064.4766},{"date":"2025-06-30","close":42361.293},{"date":"2025-07-01","close":42425.6094},{"date":"2025-07-02","close":42301.9297},{"date":"2025-07-03","close":42885.6719},{"date":"2025-07-04","close":42059.5312},{"date":"2025-07-07","close":42104.0508},{"date":"2025-07-08","close":42915.3633},{"date":"2025-07-09","close":43043.9883},{"date":"2025-07-10","close":43622.7852},{"date":"2025-07-11","close":43642.5703},{"date":"2025-07-14","close":44033.3828},{"date":"2025-07-15","close":44310.4219},{"date":"2025-07-16","close":43914.6602},{"date":"2025-07-17","close":44033.3828},{"date":"2025-07-18","close":43959.1797},{"date":"2025-07-21","close":44275.793},{"date":"2025-07-22","close":43711.8281},{"date":"2025-07-23","close":43850.3477},{"date":"2025-07-24","close":43790.9766},{"date":"2025-07-25","close":43909.707},{"date":"2025-07-28","close":44124.8086},{"date":"2025-07-29","close":44411.5664},{"date":"2025-07-30","close":44792.668},{"date":"2025-07-31","close":44743.1797},{"date":"2025-08-01","close":42877.2266},{"date":"2025-08-04","close":43570.1523},{"date":"2025-08-05","close":44114.5859},{"date":"2025-08-06","close":44198.7383},{"date":"2025-08-07","close":44609.543},{"date":"2025-08-08","close":44510.5469},{"date":"2025-08-11","close":44461.0586},{"date":"2025-08-12","close":44292.7734},{"date":"2025-08-13","close":44777.8203},{"date":"2025-08-14","close":44688.7422},{"date":"2025-08-18","close":44000.7617},{"date":"2025-08-19","close":43703.7852},{"date":"2025-08-20","close":43461.2656},{"date":"2025-08-21","close":43555.2969},{"date":"2025-08-22","close":43906.7148},{"date":"2025-08-25","close":44441.2617},{"date":"2025-08-26","close":44020.5586},{"date":"2025-08-27","close":44119.543},{"date":"2025-08-28","close":44426.7539},{"date":"2025-08-29","close":44050.1836},{"date":"2025-09-01","close":43349.4414},{"date":"2025-09-02","close":43797.4688},{"date":"2025-09-03","close":44025.3984},{"date":"2025-09-04","close":44203.7852},{"date":"2025-09-05","close":44362.3398},{"date":"2025-09-08","close":44530.8086},{"date":"2025-09-09","close":45120.457},{"date":"2025-09-10","close":46066.8672},{"date":"2025-09-11","close":46383.9961},{"date":"2025-09-12","close":47370.0391},{"date":"2025-09-15","close":47622.7461},{"date":"2025-09-16","close":48365.9922},{"date":"2025-09-17","close":47796.1758},{"date":"2025-09-18","close":48593.9297},{"date":"2025-09-19","close":48430.4141},{"date":"2025-09-22","close":48891.2305},{"date":"2025-09-23","close":49287.6328},{"date":"2025-09-24","close":49168.707},{"date":"2025-09-25","close":49183.5664},{"date":"2025-09-26","close":47984.457},{"date":"2025-09-29","close":48738.4023},{"date":"2025-09-30","close":48594.5586},{"date":"2025-10-01","close":49115.3828},{"date":"2025-10-02","close":50583.5781},{"date":"2025-10-10","close":51853.375},{"date":"2025-10-13","close":51392.0859},{"date":"2025-10-14","close":50891.1055},{"date":"2025-10-15","close":52255.1484},{"date":"2025-10-16","close":53624.1445},{"date":"2025-10-17","close":53777.9141},{"date":"2025-10-20","close":54769.9453},{"date":"2025-10-21","close":54903.8672},{"date":"2025-10-22","close":55513.9688},{"date":"2025-10-23","close":54938.5938},{"date":"2025-10-24","close":56307.5898},{"date":"2025-10-27","close":57874.9961},{"date":"2025-10-28","close":57314.5},{"date":"2025-10-29","close":58495.0156},{"date":"2025-10-30","close":58668.7969},{"date":"2025-10-31","close":59304.3398},{"date":"2025-11-03","close":61171.2656},{"date":"2025-11-04","close":59443.3711},{"date":"2025-11-05","close":57829.6836},{"date":"2025-11-06","close":58172.2812},{"date":"2025-11-07","close":57084.8984},{"date":"2025-11-10","close":58822.7188},{"date":"2025-11-11","close":59413.582},{"date":"2025-11-12","close":60009.4062},{"date":"2025-11-13","close":60307.3125},{"date":"2025-11-14","close":57670.793},{"date":"2025-11-17","close":58887.2734},{"date":"2025-11-18","close":56940.9062},{"date":"2025-11-19","close":56548.6523},{"date":"2025-11-20","close":57715.4805},{"date":"2025-11-21","close":55327.2188},{"date":"2025-11-24","close":55302.3906},{"date":"2025-11-25","close":55724.4375},{"date":"2025-11-26","close":57209.0273},{"date":"2025-11-27","close":57682.0938},{"date":"2025-11-28","close":56846.1914},{"date":"2025-12-01","close":56741.8203},{"date":"2025-12-02","close":57840.2656},{"date":"2025-12-03","close":58456.5938},{"date":"2025-12-04","close":58307.4844},{"date":"2025-12-05","close":59440.7266},{"date":"2025-12-08","close":60186.2773},{"date":"2025-12-09","close":59902.9727},{"date":"2025-12-10","close":59868.1836},{"date":"2025-12-11","close":59341.3203},{"date":"2025-12-12","close":60201.1953},{"date":"2025-12-15","close":58794.5781},{"date":"2025-12-16","close":57532.1055},{"date":"2025-12-17","close":58625.5898},{"date":"2025-12-18","close":57964.5312},{"date":"2025-12-19","close":58272.6953},{"date":"2025-12-22","close":59579.8945},{"date":"2025-12-23","close":59833.3867},{"date":"2025-12-24","close":59813.5039},{"date":"2025-12-26","close":60335.3984},{"date":"2025-12-29","close":61962.3125},{"date":"2025-12-30","close":62425.0195},{"date":"2026-01-02","close":64171.3477},{"date":"2026-01-05","close":66629.1484},{"date":"2026-01-06","close":67867.9844},{"date":"2026-01-07","close":68390.4062},{"date":"2026-01-08","close":68285.9141},{"date":"2026-01-09","close":68882.9453},{"date":"2026-01-12","close":69310.8281},{"date":"2026-01-13","close":70171.5547},{"date":"2026-01-14","close":70564.5938},{"date":"2026-01-15","close":71534.7812},{"date":"2026-01-16","close":72544.7734},{"date":"2026-01-19","close":73600.2656},{"date":"2026-01-20","close":73017.3984},{"date":"2026-01-21","close":73554.7578},{"date":"2026-01-22","close":74405.5234},{"date":"2026-01-23","close":74878.1875},{"date":"2026-01-26","close":74126.9062},{"date":"2026-01-27","close":76664.3125},{"date":"2026-01-28","close":78057.4062},{"date":"2026-01-29","close":79058.1797},{"date":"2026-01-30","close":79177.6875},{"date":"2026-02-02","close":74666.6172},{"date":"2026-02-03","close":80312.9297},{"date":"2026-02-04","close":81448.1562},{"date":"2026-02-05","close":78072.3203},{"date":"2026-02-06","close":77136.25},{"date":"2026-02-09","close":80352.7578},{"date":"2026-02-10","close":80467.2812},{"date":"2026-02-11","close":81099.625},{"date":"2026-02-12","close":84017.375},{"date":"2026-02-13","close":83932.7344},{"date":"2026-02-19","close":86467.1016},{"date":"2026-02-20","close":88518.4844},{"date":"2026-02-23","close":89185.6875},{"date":"2026-02-24","close":91396.4062},{"date":"2026-02-25","close":93243.6562},{"date":"2026-02-26","close":97473.625},{"date":"2026-02-27","close":96696.3828},{"date":"2026-03-03","close":88919.0312},{"date":"2026-03-04","close":77883.2422},{"date":"2026-03-05","close":85426.4375},{"date":"2026-03-06","close":85471.2812},{"date":"2026-03-09","close":80090.3984},{"date":"2026-03-10","close":84938.1719},{"date":"2026-03-11","close":85775.1953},{"date":"2026-03-12","close":84928.2031},{"date":"2026-03-13","close":83672.6797},{"date":"2026-03-16","close":85072.6953},{"date":"2026-03-17","close":86627.1641},{"date":"2026-03-18","close":91455.0156},{"date":"2026-03-19","close":88874.1797},{"date":"2026-03-20","close":88754.6172},{"date":"2026-03-23","close":83142.8828},{"date":"2026-03-24","close":85458.2188},{"date":"2026-03-25","close":86439.1172},{"date":"2026-03-26","close":83595.9844},{"date":"2026-03-27","close":83147.8672},{"date":"2026-03-30","close":80581.7188},{"date":"2026-03-31","close":77083.7969},{"date":"2026-04-01","close":84084.625},{"date":"2026-04-02","close":80043.5859},{"date":"2026-04-03","close":82532.4141},{"date":"2026-04-06","close":83646.1406},{"date":"2026-04-07","close":84797.1641},{"date":"2026-04-08","close":91165.1641},{"date":"2026-04-09","close":89391.3047},{"date":"2026-04-10","close":90881.1641},{"date":"2026-04-13","close":89884.6016},{"date":"2026-04-14","close":92535.4375},{"date":"2026-04-15","close":94917.2188},{"date":"2026-04-16","close":96900.3594},{"date":"2026-04-17","close":96192.8125},{"date":"2026-04-20","close":96701.0625},{"date":"2026-04-21","close":99192.4453},{"date":"2026-04-22","close":99551.2188},{"date":"2026-04-23","close":100652.4141},{"date":"2026-04-24","close":100283.6797},{"date":"2026-04-27","close":102655.4844},{"date":"2026-04-28","close":103089.0},{"date":"2026-04-29","close":103767.0547},{"date":"2026-04-30","close":102784.8672},{"date":"2026-05-04","close":108189.3516},{"date":"2026-05-06","close":116440.6562},{"date":"2026-05-07","close":118808.8594},{"date":"2026-05-08","close":118968.3984},{"date":"2026-05-11","close":125188.2344},{"date":"2026-05-12","close":123117.8984},{"date":"2026-05-13","close":126076.2422},{"date":"2026-05-14","close":128440.9141},{"date":"2026-05-15","close":120329.1719},{"date":"2026-05-18","close":121102.4375},{"date":"2026-05-19","close":117380.8125},{"date":"2026-05-20","close":116378.0703},{"date":"2026-05-21","close":126565.1406},{"date":"2026-05-22","close":126814.5781},{"date":"2026-05-26","close":130261.8125},{"date":"2026-05-27","close":134227.9062},{"date":"2026-05-28","close":133384.4219},{"date":"2026-05-29","close":138799.6406},{"date":"2026-06-01","close":145507.5625},{"date":"2026-06-02","close":145871.3906},{"date":"2026-06-04","close":142773.9062},{"date":"2026-06-05","close":134917.9531},{"date":"2026-06-08","close":122787.3516},{"date":"2026-06-09","close":133725.8438},{"date":"2026-06-10","close":127451.0547},{"date":"2026-06-11","close":127271.4766},{"date":"2026-06-12","close":133097.375},{"date":"2026-06-15","close":140481.625},{"date":"2026-06-16","close":143456.25},{"date":"2026-06-17","close":146236.2344},{"date":"2026-06-18","close":151032.5781},{"date":"2026-06-19","close":150684.7188},{"date":"2026-06-22","close":152559.8281},{"date":"2026-06-23","close":137092.7344},{"date":"2026-06-24","close":141764.2969},{"date":"2026-06-25","close":149944.5469},{"date":"2026-06-26","close":141566.8438},{"date":"2026-06-29","close":140461.1406},{"date":"2026-06-30","close":142318.5781},{"date":"2026-07-01","close":138448.9219},{"date":"2026-07-02","close":126979.75},{"date":"2026-07-03","close":134466.0469},{"date":"2026-07-06","close":133687.5938},{"date":"2026-07-07","close":127220.5234},{"date":"2026-07-08","close":120039.8906},{"date":"2026-07-09","close":120813.3359},{"date":"2026-07-10","close":124046.875},{"date":"2026-07-13","close":111831.3047},{"date":"2026-07-14","close":111896.1797},{"date":"2026-07-15","close":119790.3906},{"date":"2026-07-16","close":111946.0781},{"date":"2026-07-20","close":106716.5391},{"date":"2026-07-21","close":110883.2031},{"date":"2026-07-22","close":111277.4141},{"date":"2026-07-23","close":116262.4453},{"date":"2026-07-24","close":109246.4766},{"date":"2026-07-27","close":110578.8125},{"date":"2026-07-28","close":98308.3594},{"date":"2026-07-29","close":91886.2031},{"date":"2026-07-30","close":90198.2969},{"date":"2026-07-31","close":107152.3047},{"date":"2026-08-03","close":101848.8672},{"date":"2026-08-04","close":103112.3047},{"date":"2026-08-05","close":107167.2812},{"date":"2026-08-06","close":101813.9141},{"date":"2026-08-07","close":100905.0391},{"date":"2026-08-10","close":100895.0547},{"date":"2026-08-11","close":101888.8203},{"date":"2026-08-12","close":106008.7109},{"date":"2026-08-13","close":110263.4453},{"date":"2026-08-14","close":113114.9141},{"date":"2026-08-18","close":111876.4453},{"date":"2026-08-19","close":104810.1953},{"date":"2026-08-20","close":111062.4609},{"date":"2026-08-21","close":113134.8906},{"date":"2026-08-24","close":109169.8047},{"date":"2026-08-25","close":109634.2266},{"date":"2026-08-26","close":110652.9609},{"date":"2026-08-27","close":113059.9844},{"date":"2026-08-28","close":110316.6875},{"date":"2026-08-31","close":110521.5625},{"date":"2026-09-01","close":110966.2812},{"date":"2026-09-02","close":106489.0547},{"date":"2026-09-03","close":106079.3125},{"date":"2026-09-04","close":108522.7969},{"date":"2026-09-07","close":113864.4922},{"date":"2026-09-08","close":113514.7031},{"date":"2026-09-09","close":115013.7734},{"date":"2026-09-10","close":115113.7188},{"date":"2026-09-11","close":112520.3203},{"date":"2026-09-14","close":108283.9411},{"date":"2026-09-15","close":107206.6118},{"date":"2026-09-16","close":109123.4255},{"date":"2026-09-17","close":109173.3943},{"date":"2026-09-18","close":112224.5049},{"date":"2026-09-21","close":114616.0217},{"date":"2026-09-22","close":114961.8102},{"date":"2026-09-23","close":115905.2249},{"date":"2026-09-28","close":112969.0439},{"date":"2026-09-29","close":112660.0},{"date":"2026-09-30","close":112195.0},{"date":"2026-10-01","close":114020.0},{"date":"2026-10-02","close":114595.0},{"date":"2026-10-06","close":113225.0},{"date":"2026-10-07","close":111110.0},{"date":"2026-10-08","close":108040.0},{"date":"2026-10-12","close":104025.0},{"date":"2026-10-13","close":97455.0},{"date":"2026-10-14","close":96960.0},{"date":"2026-10-15","close":89040.0},{"date":"2026-10-16","close":90700.0},{"date":"2026-10-19","close":91730.0},{"date":"2026-10-20","close":88810.0},{"date":"2026-10-21","close":91680.0},{"date":"2026-10-22","close":88640.0},{"date":"2026-10-23","close":86365.0}],"chart_data":[{"date":"2024-10-23","open":34093,"high":34597,"low":34093,"close":34569,"volume":75},{"date":"2024-10-24","open":34387,"high":34435,"low":34198,"close":34198,"volume":82},{"date":"2024-10-25","open":34346,"high":34535,"low":34190,"close":34228,"volume":94},{"date":"2024-10-28","open":34380,"high":34545,"low":34322,"close":34545,"volume":143},{"date":"2024-10-29","open":34311,"high":34574,"low":34281,"close":34574,"volume":276},{"date":"2024-10-30","open":34377,"high":34377,"low":34092,"close":34173,"volume":108},{"date":"2024-10-31","open":33979,"high":34078,"low":33774,"close":33924,"volume":321},{"date":"2024-11-01","open":33728,"high":33835,"low":33610,"close":33797,"volume":74},{"date":"2024-11-04","open":33742,"high":34208,"low":33668,"close":34208,"volume":76},{"date":"2024-11-05","open":33923,"high":34131,"low":33883,"close":34013,"volume":93},{"date":"2024-11-06","open":34267,"high":34267,"low":33710,"close":33944,"volume":81},{"date":"2024-11-07","open":33852,"high":34144,"low":33852,"close":34144,"volume":70},{"date":"2024-11-08","open":34287,"high":34375,"low":33841,"close":33915,"volume":47},{"date":"2024-11-11","open":33710,"high":33710,"low":33234,"close":33358,"volume":310},{"date":"2024-11-12","open":33211,"high":33211,"low":32622,"close":32650,"volume":676},{"date":"2024-11-13","open":32411,"high":32538,"low":31780,"close":31780,"volume":1605},{"date":"2024-11-14","open":31820,"high":31951,"low":31683,"close":31683,"volume":293},{"date":"2024-11-15","open":31736,"high":32097,"low":31563,"close":31907,"volume":344},{"date":"2024-11-18","open":32234,"high":32830,"low":32234,"close":32635,"volume":108},{"date":"2024-11-19","open":32677,"high":32825,"low":32650,"close":32825,"volume":3576},{"date":"2024-11-20","open":32613,"high":32880,"low":32613,"close":32811,"volume":2171},{"date":"2024-11-21","open":32655,"high":32879,"low":32650,"close":32874,"volume":110},{"date":"2024-11-22","open":32940,"high":33241,"low":32940,"close":33231,"volume":100},{"date":"2024-11-25","open":33383,"high":33611,"low":33383,"close":33592,"volume":3303},{"date":"2024-11-26","open":33399,"high":33472,"low":33260,"close":33407,"volume":799},{"date":"2024-11-27","open":33218,"high":33485,"low":33113,"close":33201,"volume":99},{"date":"2024-11-28","open":33114,"high":33163,"low":33040,"close":33060,"volume":480},{"date":"2024-11-29","open":32658,"high":32663,"low":32296,"close":32458,"volume":1777},{"date":"2024-12-02","open":32606,"high":32750,"low":32591,"close":32649,"volume":1187},{"date":"2024-12-03","open":32727,"high":33006,"low":32727,"close":32928,"volume":350},{"date":"2024-12-04","open":32183,"high":32580,"low":32183,"close":32522,"volume":217},{"date":"2024-12-05","open":32416,"high":32479,"low":32121,"close":32233,"volume":106},{"date":"2024-12-06","open":32234,"high":32388,"low":31867,"close":32023,"volume":105},{"date":"2024-12-09","open":31631,"high":31695,"low":31250,"close":31250,"volume":395},{"date":"2024-12-10","open":31690,"high":31886,"low":31670,"close":31886,"volume":2352},{"date":"2024-12-11","open":31694,"high":32223,"low":31694,"close":32223,"volume":144},{"date":"2024-12-12","open":32505,"high":32693,"low":32402,"close":32693,"volume":438},{"date":"2024-12-13","open":32710,"high":32917,"low":32667,"close":32849,"volume":7},{"date":"2024-12-16","open":33229,"high":33229,"low":32879,"close":32893,"volume":85},{"date":"2024-12-17","open":32769,"high":32769,"low":32424,"close":32458,"volume":198},{"date":"2024-12-18","open":32746,"high":32972,"low":32659,"close":32942,"volume":638},{"date":"2024-12-19","open":32150,"high":32327,"low":32150,"close":32150,"volume":43},{"date":"2024-12-20","open":31795,"high":31804,"low":31437,"close":31597,"volume":190},{"date":"2024-12-23","open":32056,"high":32342,"low":31916,"close":32282,"volume":74},{"date":"2024-12-24","open":32218,"high":32302,"low":32145,"close":32223,"volume":174},{"date":"2024-12-26","open":32238,"high":32302,"low":32121,"close":32121,"volume":81},{"date":"2024-12-27","open":32141,"high":32141,"low":31749,"close":31807,"volume":83},{"date":"2024-12-30","open":32032,"high":32219,"low":31949,"close":31949,"volume":556},{"date":"2025-01-02","open":31848,"high":31848,"low":31625,"close":31640,"volume":356},{"date":"2025-01-03","open":32069,"high":32681,"low":32069,"close":32493,"volume":39},{"date":"2025-01-06","open":32663,"high":33183,"low":32607,"close":33164,"volume":128},{"date":"2025-01-07","open":33648,"high":33648,"low":33306,"close":33306,"volume":1442},{"date":"2025-01-08","open":33012,"high":33012,"low":33012,"close":33012,"volume":4},{"date":"2025-01-09","open":33659,"high":33806,"low":33587,"close":33639,"volume":219},{"date":"2025-01-10","open":33555,"high":33574,"low":33507,"close":33517,"volume":20},{"date":"2025-01-13","open":33389,"high":33403,"low":32978,"close":33081,"volume":583},{"date":"2025-01-14","open":33164,"high":33225,"low":32968,"close":33095,"volume":81},{"date":"2025-01-15","open":33309,"high":33570,"low":33095,"close":33095,"volume":86},{"date":"2025-01-16","open":33552,"high":33721,"low":33522,"close":33522,"volume":82},{"date":"2025-01-17","open":33507,"high":33547,"low":33388,"close":33502,"volume":76},{"date":"2025-01-20","open":33652,"high":33652,"low":33458,"close":33458,"volume":46},{"date":"2025-01-21","open":33963,"high":33963,"low":33359,"close":33575,"volume":53},{"date":"2025-01-22","open":33761,"high":34042,"low":33677,"close":33997,"volume":105},{"date":"2025-01-23","open":34023,"high":34023,"low":33562,"close":33595,"volume":657},{"date":"2025-01-24","open":33594,"high":33859,"low":33594,"close":33727,"volume":30},{"date":"2025-01-31","open":33463,"high":33463,"low":33178,"close":33448,"volume":1233},{"date":"2025-02-03","open":32799,"high":32799,"low":32265,"close":32555,"volume":707},{"date":"2025-02-04","open":32860,"high":33339,"low":32860,"close":32918,"volume":546},{"date":"2025-02-05","open":33395,"high":33395,"low":33281,"close":33320,"volume":112},{"date":"2025-02-06","open":33615,"high":33615,"low":33450,"close":33615,"volume":20},{"date":"2025-02-07","open":33653,"high":33688,"low":33403,"close":33423,"volume":3161},{"date":"2025-02-10","open":33294,"high":33517,"low":33172,"close":33482,"volume":509},{"date":"2025-02-11","open":33566,"high":33844,"low":33528,"close":33698,"volume":231},{"date":"2025-02-12","open":33703,"high":33757,"low":33533,"close":33757,"volume":30},{"date":"2025-02-13","open":33995,"high":34120,"low":33885,"close":34120,"volume":53},{"date":"2025-02-14","open":34312,"high":34451,"low":34194,"close":34341,"volume":303},{"date":"2025-02-17","open":34492,"high":34557,"low":34292,"close":34557,"volume":199},{"date":"2025-02-18","open":34557,"high":34827,"low":34512,"close":34787,"volume":159},{"date":"2025-02-19","open":34810,"high":35585,"low":34810,"close":35494,"volume":703},{"date":"2025-02-20","open":35483,"high":35483,"low":35174,"close":35204,"volume":1116},{"date":"2025-02-21","open":35101,"high":35189,"low":35066,"close":35189,"volume":666},{"date":"2025-02-24","open":34755,"high":34959,"low":34755,"close":34959,"volume":616},{"date":"2025-02-25","open":34646,"high":34818,"low":34631,"close":34767,"volume":653},{"date":"2025-02-26","open":34755,"high":35042,"low":34711,"close":34964,"volume":861},{"date":"2025-02-27","open":35069,"high":35069,"low":34650,"close":34826,"volume":587},{"date":"2025-02-28","open":34118,"high":34123,"low":33532,"close":33647,"volume":203},{"date":"2025-03-04","open":33529,"high":33714,"low":33414,"close":33539,"volume":145},{"date":"2025-03-05","open":33962,"high":33962,"low":33536,"close":33809,"volume":678},{"date":"2025-03-06","open":34064,"high":34161,"low":34009,"close":34138,"volume":677},{"date":"2025-03-07","open":33975,"high":34129,"low":33777,"close":34030,"volume":606},{"date":"2025-03-10","open":33959,"high":34180,"low":33959,"close":34104,"volume":902},{"date":"2025-03-11","open":33372,"high":33681,"low":33151,"close":33681,"volume":668},{"date":"2025-03-12","open":33755,"high":34241,"low":33750,"close":34241,"volume":597},{"date":"2025-03-13","open":34352,"high":34539,"low":33990,"close":34055,"volume":944},{"date":"2025-03-14","open":34222,"high":34222,"low":34222,"close":34222,"volume":1},{"date":"2025-03-17","open":34440,"high":34925,"low":34440,"close":34895,"volume":69},{"date":"2025-03-18","open":35351,"high":35450,"low":35013,"close":35037,"volume":2850},{"date":"2025-03-19","open":35067,"high":35523,"low":35067,"close":35303,"volume":623},{"date":"2025-03-20","open":35511,"high":35618,"low":35511,"close":35583,"volume":103},{"date":"2025-03-21","open":35552,"high":35770,"low":35552,"close":35745,"volume":41},{"date":"2025-03-24","open":35661,"high":35691,"low":35567,"close":35612,"volume":618},{"date":"2025-03-25","open":35690,"high":35715,"low":35411,"close":35470,"volume":2912},{"date":"2025-03-26","open":35670,"high":35825,"low":35576,"close":35745,"volume":572},{"date":"2025-03-27","open":35480,"high":35586,"low":35279,"close":35332,"volume":598},{"date":"2025-03-28","open":34726,"high":34726,"low":34465,"close":34584,"volume":44},{"date":"2025-03-31","open":33995,"high":33995,"low":33658,"close":33737,"volume":593},{"date":"2025-04-01","open":33820,"high":34238,"low":33820,"close":34205,"volume":705},{"date":"2025-04-02","open":34137,"high":34142,"low":33973,"close":34038,"volume":642},{"date":"2025-04-03","open":33049,"high":33619,"low":33049,"close":33600,"volume":71},{"date":"2025-04-04","open":33225,"high":33600,"low":32882,"close":33329,"volume":450},{"date":"2025-04-07","open":31503,"high":31751,"low":31252,"close":31390,"volume":1050},{"date":"2025-04-08","open":31869,"high":31932,"low":31229,"close":31360,"volume":150},{"date":"2025-04-09","open":31311,"high":31311,"low":30703,"close":30828,"volume":1158},{"date":"2025-04-10","open":32460,"high":32758,"low":32317,"close":32758,"volume":320},{"date":"2025-04-11","open":32290,"high":32645,"low":32112,"close":32645,"volume":800},{"date":"2025-04-14","open":32713,"high":33000,"low":32713,"close":32891,"volume":54},{"date":"2025-04-15","open":32931,"high":33226,"low":32931,"close":33226,"volume":80},{"date":"2025-04-16","open":33158,"high":33158,"low":32718,"close":32733,"volume":311},{"date":"2025-04-17","open":32776,"high":33038,"low":32776,"close":33038,"volume":1265},{"date":"2025-04-18","open":33060,"high":33280,"low":33060,"close":33280,"volume":1497},{"date":"2025-04-21","open":33408,"high":33463,"low":33319,"close":33329,"volume":12},{"date":"2025-04-22","open":33266,"high":33355,"low":33169,"close":33226,"volume":91},{"date":"2025-04-23","open":33884,"high":33884,"low":33648,"close":33826,"volume":233},{"date":"2025-04-24","open":33920,"high":33920,"low":33585,"close":33777,"volume":36},{"date":"2025-04-25","open":34204,"high":34204,"low":34002,"close":34107,"volume":3375},{"date":"2025-04-28","open":34174,"high":34178,"low":34106,"close":34121,"volume":12},{"date":"2025-04-29","open":34178,"high":34470,"low":34124,"close":34363,"volume":109},{"date":"2025-04-30","open":34373,"high":34412,"low":34128,"close":34328,"volume":48},{"date":"2025-05-02","open":34191,"high":34402,"low":34043,"close":34309,"volume":99},{"date":"2025-05-07","open":34590,"high":34610,"low":34413,"close":34585,"volume":812},{"date":"2025-05-08","open":34758,"high":34793,"low":34590,"close":34590,"volume":1757},{"date":"2025-05-09","open":34614,"high":34722,"low":34525,"close":34619,"volume":117},{"date":"2025-05-12","open":34914,"high":35117,"low":34834,"close":35117,"volume":103},{"date":"2025-05-13","open":35344,"high":35354,"low":35197,"close":35226,"volume":5734},{"date":"2025-05-14","open":35546,"high":35803,"low":35536,"close":35694,"volume":478},{"date":"2025-05-15","open":35707,"high":35707,"low":35438,"close":35438,"volume":310},{"date":"2025-05-16","open":35576,"high":35611,"low":35465,"close":35537,"volume":46},{"date":"2025-05-19","open":35333,"high":35348,"low":35014,"close":35132,"volume":75},{"date":"2025-05-20","open":35409,"high":35429,"low":35182,"close":35182,"volume":152},{"date":"2025-05-21","open":35265,"high":35544,"low":35265,"close":35413,"volume":883},{"date":"2025-05-22","open":35414,"high":35414,"low":34916,"close":34950,"volume":116},{"date":"2025-05-23","open":34944,"high":35073,"low":34944,"close":34984,"volume":45},{"date":"2025-05-26","open":35055,"high":35541,"low":35055,"close":35541,"volume":22},{"date":"2025-05-27","open":35490,"high":35650,"low":35490,"close":35601,"volume":3065},{"date":"2025-05-28","open":35678,"high":36388,"low":35648,"close":36133,"volume":278},{"date":"2025-05-29","open":36596,"high":36849,"low":36374,"close":36849,"volume":4170},{"date":"2025-05-30","open":36768,"high":36768,"low":36474,"close":36474,"volume":376},{"date":"2025-06-02","open":36434,"high":36849,"low":36294,"close":36439,"volume":2989},{"date":"2025-06-04","open":36945,"high":37467,"low":36945,"close":37467,"volume":590},{"date":"2025-06-05","open":37706,"high":38449,"low":37701,"close":38148,"volume":6163},{"date":"2025-06-09","open":38591,"high":38992,"low":38591,"close":38820,"volume":383},{"date":"2025-06-10","open":38933,"high":39234,"low":38706,"close":39037,"volume":1045},{"date":"2025-06-11","open":39160,"high":39556,"low":39160,"close":39546,"volume":4147},{"date":"2025-06-12","open":39407,"high":39859,"low":39407,"close":39610,"volume":3494},{"date":"2025-06-13","open":39586,"high":39810,"low":39093,"close":39304,"volume":4826},{"date":"2025-06-16","open":39416,"high":40025,"low":39287,"close":40025,"volume":7710},{"date":"2025-06-17","open":40124,"high":40814,"low":40084,"close":40228,"volume":819},{"date":"2025-06-18","open":39750,"high":40662,"low":39750,"close":40578,"volume":1416},{"date":"2025-06-19","open":40766,"high":40766,"low":40385,"close":40652,"volume":366},{"date":"2025-06-20","open":40845,"high":41196,"low":40805,"close":41196,"volume":1024},{"date":"2025-06-23","open":40904,"high":41181,"low":40602,"close":41161,"volume":1819},{"date":"2025-06-24","open":41908,"high":42529,"low":41908,"close":42529,"volume":7312},{"date":"2025-06-25","open":42939,"high":42939,"low":42415,"close":42682,"volume":3047},{"date":"2025-06-26","open":42712,"high":42712,"low":41769,"close":42282,"volume":5689},{"date":"2025-06-27","open":42363,"high":42477,"low":41913,"close":42064,"volume":759},{"date":"2025-06-30","open":42271,"high":42525,"low":42248,"close":42361,"volume":10798},{"date":"2025-07-01","open":42446,"high":43128,"low":42426,"close":42426,"volume":8795},{"date":"2025-07-02","open":42401,"high":42401,"low":41818,"close":42302,"volume":1351},{"date":"2025-07-03","open":42464,"high":42886,"low":42464,"close":42886,"volume":6117},{"date":"2025-07-04","open":42961,"high":43103,"low":42060,"close":42060,"volume":15390},{"date":"2025-07-07","open":41918,"high":42194,"low":41729,"close":42104,"volume":895},{"date":"2025-07-08","open":42319,"high":42915,"low":42319,"close":42915,"volume":702},{"date":"2025-07-09","open":43011,"high":43069,"low":42729,"close":43044,"volume":1045},{"date":"2025-07-10","open":43238,"high":43623,"low":42976,"close":43623,"volume":2730},{"date":"2025-07-11","open":43793,"high":44179,"low":43623,"close":43643,"volume":3528},{"date":"2025-07-14","open":43665,"high":44033,"low":43532,"close":44033,"volume":968},{"date":"2025-07-15","open":43964,"high":44310,"low":43766,"close":44310,"volume":16638},{"date":"2025-07-16","open":44277,"high":44277,"low":43777,"close":43915,"volume":2170},{"date":"2025-07-17","open":43903,"high":44033,"low":43447,"close":44033,"volume":2699},{"date":"2025-07-18","open":44004,"high":44119,"low":43746,"close":43959,"volume":2135},{"date":"2025-07-21","open":43881,"high":44276,"low":43881,"close":44276,"volume":604},{"date":"2025-07-22","open":44306,"high":44381,"low":43499,"close":43712,"volume":14460},{"date":"2025-07-23","open":44028,"high":44128,"low":43338,"close":43850,"volume":858},{"date":"2025-07-24","open":44207,"high":44468,"low":43781,"close":43791,"volume":1499},{"date":"2025-07-25","open":43832,"high":44005,"low":43807,"close":43910,"volume":256},{"date":"2025-07-28","open":44248,"high":44248,"low":43713,"close":44125,"volume":932},{"date":"2025-07-29","open":43917,"high":44412,"low":43574,"close":44412,"volume":2598},{"date":"2025-07-30","open":44758,"high":45034,"low":44486,"close":44793,"volume":5726},{"date":"2025-07-31","open":44792,"high":44999,"low":44510,"close":44743,"volume":724},{"date":"2025-08-01","open":44198,"high":44198,"low":42877,"close":42877,"volume":2375},{"date":"2025-08-04","open":42875,"high":43640,"low":42875,"close":43570,"volume":5164},{"date":"2025-08-05","open":44183,"high":44315,"low":43832,"close":44115,"volume":3594},{"date":"2025-08-06","open":44041,"high":44199,"low":43862,"close":44199,"volume":4854},{"date":"2025-08-07","open":44465,"high":44610,"low":44213,"close":44610,"volume":911},{"date":"2025-08-08","open":44496,"high":44708,"low":44367,"close":44511,"volume":1193},{"date":"2025-08-11","open":44646,"high":44646,"low":44277,"close":44461,"volume":1434},{"date":"2025-08-12","open":44735,"high":44870,"low":44239,"close":44293,"volume":5127},{"date":"2025-08-13","open":44656,"high":44778,"low":44406,"close":44778,"volume":13164},{"date":"2025-08-14","open":44939,"high":44939,"low":44590,"close":44689,"volume":33011},{"date":"2025-08-18","open":44476,"high":44476,"low":44001,"close":44001,"volume":23854},{"date":"2025-08-19","open":43907,"high":43987,"low":43629,"close":43704,"volume":600},{"date":"2025-08-20","open":43406,"high":43461,"low":42816,"close":43461,"volume":2531},{"date":"2025-08-21","open":43730,"high":43903,"low":43555,"close":43555,"volume":183},{"date":"2025-08-22","open":44032,"high":44087,"low":43799,"close":43907,"volume":292},{"date":"2025-08-25","open":44145,"high":44441,"low":44135,"close":44441,"volume":1083},{"date":"2025-08-26","open":44361,"high":44361,"low":43976,"close":44021,"volume":2559},{"date":"2025-08-27","open":43930,"high":44120,"low":43832,"close":44120,"volume":825},{"date":"2025-08-28","open":43813,"high":44457,"low":43813,"close":44427,"volume":4631},{"date":"2025-08-29","open":44476,"high":45451,"low":44050,"close":44050,"volume":873},{"date":"2025-09-01","open":43503,"high":43808,"low":43231,"close":43349,"volume":1746},{"date":"2025-09-02","open":43623,"high":43812,"low":43514,"close":43797,"volume":15631},{"date":"2025-09-03","open":43798,"high":44025,"low":43798,"close":44025,"volume":648},{"date":"2025-09-04","open":44095,"high":44234,"low":44065,"close":44204,"volume":649},{"date":"2025-09-05","open":44347,"high":44416,"low":44199,"close":44362,"volume":46189},{"date":"2025-09-08","open":44396,"high":44531,"low":44317,"close":44531,"volume":371},{"date":"2025-09-09","open":44529,"high":45160,"low":44529,"close":45120,"volume":52455},{"date":"2025-09-10","open":45378,"high":46137,"low":45378,"close":46067,"volume":5260},{"date":"2025-09-11","open":46309,"high":46528,"low":46065,"close":46384,"volume":1290},{"date":"2025-09-12","open":47094,"high":47375,"low":46783,"close":47370,"volume":18470},{"date":"2025-09-15","open":47791,"high":47861,"low":47403,"close":47623,"volume":6327},{"date":"2025-09-16","open":47668,"high":48441,"low":47668,"close":48366,"volume":12921},{"date":"2025-09-17","open":48000,"high":48020,"low":47722,"close":47796,"volume":4306},{"date":"2025-09-18","open":47985,"high":48594,"low":47955,"close":48594,"volume":2749},{"date":"2025-09-19","open":48796,"high":48796,"low":48345,"close":48430,"volume":7263},{"date":"2025-09-22","open":48965,"high":49150,"low":48746,"close":48891,"volume":4730},{"date":"2025-09-23","open":49229,"high":49383,"low":48995,"close":49288,"volume":5942},{"date":"2025-09-24","open":49412,"high":49417,"low":48760,"close":49169,"volume":22655},{"date":"2025-09-25","open":48974,"high":49253,"low":48855,"close":49184,"volume":4831},{"date":"2025-09-26","open":48731,"high":48731,"low":47667,"close":47984,"volume":32581},{"date":"2025-09-29","open":48213,"high":48797,"low":48213,"close":48738,"volume":22931},{"date":"2025-09-30","open":48766,"high":48861,"low":48595,"close":48595,"volume":3290},{"date":"2025-10-01","open":49035,"high":49190,"low":48896,"close":49115,"volume":582},{"date":"2025-10-02","open":50300,"high":51071,"low":50121,"close":50584,"volume":8563},{"date":"2025-10-10","open":51703,"high":52041,"low":51271,"close":51853,"volume":17437},{"date":"2025-10-13","open":50866,"high":51392,"low":50490,"close":51392,"volume":6710},{"date":"2025-10-14","open":51693,"high":52339,"low":50514,"close":50891,"volume":14071},{"date":"2025-10-15","open":51141,"high":52294,"low":51141,"close":52255,"volume":6044},{"date":"2025-10-16","open":52310,"high":53624,"low":52310,"close":53624,"volume":42308},{"date":"2025-10-17","open":53550,"high":54457,"low":53391,"close":53778,"volume":32836},{"date":"2025-10-20","open":54344,"high":54770,"low":53431,"close":54770,"volume":6758},{"date":"2025-10-21","open":55445,"high":55984,"low":54764,"close":54904,"volume":12136},{"date":"2025-10-22","open":54784,"high":55514,"low":54271,"close":55514,"volume":2549},{"date":"2025-10-23","open":54884,"high":55777,"low":54531,"close":54939,"volume":6069},{"date":"2025-10-24","open":55563,"high":56332,"low":55538,"close":56308,"volume":4162},{"date":"2025-10-27","open":57161,"high":57875,"low":57161,"close":57875,"volume":15233},{"date":"2025-10-28","open":57458,"high":57458,"low":56813,"close":57314,"volume":9066},{"date":"2025-10-29","open":57900,"high":58514,"low":57305,"close":58495,"volume":19878},{"date":"2025-10-30","open":58954,"high":59568,"low":58490,"close":58669,"volume":51587},{"date":"2025-10-31","open":58724,"high":59363,"low":58421,"close":59304,"volume":18351},{"date":"2025-11-03","open":59398,"high":61171,"low":59398,"close":61171,"volume":30771,"rsi_14":90.95,"sma_20":54596.35,"sma_60":48584.2,"sma_120":44392.81},{"date":"2025-11-04","open":61097,"high":61097,"low":59443,"close":59443,"volume":34834,"rsi_14":77.83,"sma_20":55139.1,"sma_60":48848.95,"sma_120":44600.26},{"date":"2025-11-05","open":58445,"high":58494,"low":55685,"close":57830,"volume":117275,"rsi_14":65.98,"sma_20":55575.05,"sma_60":49077.67,"sma_120":44794.01},{"date":"2025-11-06","open":59032,"high":59304,"low":57596,"close":58172,"volume":7063,"rsi_14":66.46,"sma_20":55954.75,"sma_60":49310.72,"sma_120":44986.44},{"date":"2025-11-07","open":57195,"high":58227,"low":56126,"close":57085,"volume":11470,"rsi_14":58.62,"sma_20":56216.55,"sma_60":49518.77,"sma_120":45168.92},{"date":"2025-11-10","open":57615,"high":59115,"low":57530,"close":58823,"volume":3898,"rsi_14":63.02,"sma_20":56588.35,"sma_60":49757.47,"sma_120":45361.99},{"date":"2025-11-11","open":59697,"high":60665,"low":58979,"close":59414,"volume":22950,"rsi_14":62.98,"sma_20":57014.7,"sma_60":50006.83,"sma_120":45562.1},{"date":"2025-11-12","open":59313,"high":60078,"low":59080,"close":60009,"volume":10782,"rsi_14":66.85,"sma_20":57402.7,"sma_60":50268.98,"sma_120":45766.39},{"date":"2025-11-13","open":59671,"high":60474,"low":59671,"close":60307,"volume":1134,"rsi_14":64.31,"sma_20":57737.15,"sma_60":50528.0,"sma_120":45976.52},{"date":"2025-11-14","open":58489,"high":58803,"low":57671,"close":57671,"volume":5414,"rsi_14":49.32,"sma_20":57931.95,"sma_60":50744.5,"sma_120":46164.24},{"date":"2025-11-17","open":58632,"high":58922,"low":58217,"close":58887,"volume":3239,"rsi_14":55.01,"sma_20":58138.05,"sma_60":50992.78,"sma_120":46360.18},{"date":"2025-11-18","open":58238,"high":58604,"low":56921,"close":56941,"volume":9693,"rsi_14":45.28,"sma_20":58239.95,"sma_60":51213.55,"sma_120":46543.75},{"date":"2025-11-19","open":57045,"high":57045,"low":55475,"close":56549,"volume":27079,"rsi_14":43.65,"sma_20":58291.75,"sma_60":51431.85,"sma_120":46723.76},{"date":"2025-11-20","open":58134,"high":58578,"low":57715,"close":57715,"volume":4673,"rsi_14":45.39,"sma_20":58430.7,"sma_60":51668.05,"sma_120":46908.88},{"date":"2025-11-21","open":55234,"high":55766,"low":55065,"close":55327,"volume":4443,"rsi_14":33.53,"sma_20":58381.6,"sma_60":51858.52,"sma_120":47073.57},{"date":"2025-11-24","open":55610,"high":56450,"low":55302,"close":55302,"volume":4544,"rsi_14":37.09,"sma_20":58252.9,"sma_60":52039.67,"sma_120":47233.62},{"date":"2025-11-25","open":56975,"high":56975,"low":55451,"close":55724,"volume":2709,"rsi_14":42.91,"sma_20":58173.4,"sma_60":52234.87,"sma_120":47391.23},{"date":"2025-11-26","open":56231,"high":57209,"low":55879,"close":57209,"volume":4146,"rsi_14":46.99,"sma_20":58109.15,"sma_60":52453.17,"sma_120":47564.37},{"date":"2025-11-27","open":57752,"high":58309,"low":57563,"close":57682,"volume":7369,"rsi_14":52.79,"sma_20":58073.65,"sma_60":52678.85,"sma_120":47744.02},{"date":"2025-11-28","open":57756,"high":57756,"low":56727,"close":56846,"volume":797,"rsi_14":44.33,"sma_20":57966.1,"sma_60":52897.38,"sma_120":47908.4},{"date":"2025-12-01","open":57363,"high":57458,"low":56250,"close":56742,"volume":16075,"rsi_14":41.7,"sma_20":57759.9,"sma_60":53125.45,"sma_120":48066.23},{"date":"2025-12-02","open":57015,"high":57935,"low":57015,"close":57840,"volume":1493,"rsi_14":43.7,"sma_20":57695.4,"sma_60":53364.87,"sma_120":48227.65},{"date":"2025-12-03","open":58049,"high":58710,"low":57900,"close":58457,"volume":6227,"rsi_14":44.91,"sma_20":57742.6,"sma_60":53610.82,"sma_120":48392.43},{"date":"2025-12-04","open":58168,"high":58307,"low":57632,"close":58307,"volume":2413,"rsi_14":53.79,"sma_20":57765.15,"sma_60":53851.28,"sma_120":48551.73},{"date":"2025-12-05","open":58163,"high":59441,"low":57915,"close":59441,"volume":9864,"rsi_14":53.5,"sma_20":57899.1,"sma_60":54108.12,"sma_120":48720.0},{"date":"2025-12-08","open":59605,"high":60186,"low":59098,"close":60186,"volume":4930,"rsi_14":65.8,"sma_20":57983.6,"sma_60":54374.63,"sma_120":48897.07},{"date":"2025-12-09","open":60032,"high":60191,"low":59674,"close":59903,"volume":16091,"rsi_14":66.43,"sma_20":58024.35,"sma_60":54626.62,"sma_120":49065.75},{"date":"2025-12-10","open":60062,"high":60475,"low":59764,"close":59868,"volume":1792,"rsi_14":62.31,"sma_20":58033.45,"sma_60":54862.22,"sma_120":49232.44},{"date":"2025-12-11","open":60221,"high":60485,"low":59341,"close":59341,"volume":4723,"rsi_14":76.43,"sma_20":58001.15,"sma_60":55083.67,"sma_120":49391.82},{"date":"2025-12-12","open":59605,"high":60206,"low":59585,"close":60201,"volume":3197,"rsi_14":78.89,"sma_20":58144.05,"sma_60":55303.13,"sma_120":49557.78},{"date":"2025-12-15","open":58725,"high":59242,"low":58576,"close":58795,"volume":4206,"rsi_14":66.88,"sma_20":58155.3,"sma_60":55494.77,"sma_120":49707.42},{"date":"2025-12-16","open":58780,"high":58884,"low":57532,"close":57532,"volume":3746,"rsi_14":53.23,"sma_20":58200.5,"sma_60":55652.85,"sma_120":49846.76},{"date":"2025-12-17","open":57791,"high":58626,"low":57507,"close":58626,"volume":3743,"rsi_14":54.84,"sma_20":58320.3,"sma_60":55838.77,"sma_120":49983.87},{"date":"2025-12-18","open":57731,"high":58203,"low":57532,"close":57965,"volume":4822,"rsi_14":55.61,"sma_20":58348.45,"sma_60":56000.28,"sma_120":50114.16},{"date":"2025-12-19","open":59018,"high":59018,"low":58029,"close":58273,"volume":3307,"rsi_14":57.52,"sma_20":58511.65,"sma_60":56169.7,"sma_120":50250.37},{"date":"2025-12-22","open":59441,"high":59605,"low":59307,"close":59580,"volume":14652,"rsi_14":58.37,"sma_20":58741.8,"sma_60":56353.35,"sma_120":50399.35},{"date":"2025-12-23","open":59933,"high":60246,"low":59774,"close":59833,"volume":1988,"rsi_14":56.87,"sma_20":58963.55,"sma_60":56534.63,"sma_120":50547.97},{"date":"2025-12-24","open":60062,"high":60158,"low":59774,"close":59814,"volume":4254,"rsi_14":57.61,"sma_20":59110.0,"sma_60":56717.55,"sma_120":50695.9},{"date":"2025-12-26","open":60072,"high":60564,"low":60072,"close":60335,"volume":4982,"rsi_14":54.82,"sma_20":59245.25,"sma_60":56908.97,"sma_120":50849.23},{"date":"2025-12-29","open":61012,"high":61962,"low":60997,"close":61962,"volume":8628,"rsi_14":58.48,"sma_20":59499.5,"sma_60":57146.63,"sma_120":51010.81},{"date":"2025-12-30","open":61674,"high":62589,"low":61674,"close":62425,"volume":45954,"rsi_14":61.96,"sma_20":59782.25,"sma_60":57379.5,"sma_120":51183.16},{"date":"2026-01-02","open":62425,"high":64181,"low":62425,"close":64171,"volume":21641,"rsi_14":67.68,"sma_20":60097.5,"sma_60":57644.0,"sma_120":51369.77},{"date":"2026-01-05","open":65510,"high":66669,"low":65510,"close":66629,"volume":20467,"rsi_14":75.94,"sma_20":60505.25,"sma_60":57940.97,"sma_120":51570.18},{"date":"2026-01-06","open":66505,"high":67868,"low":65724,"close":67868,"volume":17440,"rsi_14":76.57,"sma_20":60982.75,"sma_60":58234.22,"sma_120":51779.92},{"date":"2026-01-07","open":68963,"high":69440,"low":67465,"close":68390,"volume":22194,"rsi_14":85.51,"sma_20":61429.5,"sma_60":58515.05,"sma_120":51989.21},{"date":"2026-01-08","open":68395,"high":69659,"low":68012,"close":68286,"volume":7619,"rsi_14":93.59,"sma_20":61833.5,"sma_60":58801.82,"sma_120":52197.46},{"date":"2026-01-09","open":68012,"high":68953,"low":67485,"close":68883,"volume":6953,"rsi_14":93.32,"sma_20":62281.75,"sma_60":59106.93,"sma_120":52407.43},{"date":"2026-01-12","open":69515,"high":69863,"low":68540,"close":69311,"volume":5282,"rsi_14":98.92,"sma_20":62753.25,"sma_60":59396.47,"sma_120":52618.69},{"date":"2026-01-13","open":69818,"high":70191,"low":69380,"close":70172,"volume":2265,"rsi_14":98.97,"sma_20":63294.5,"sma_60":59677.6,"sma_120":52840.46},{"date":"2026-01-14","open":69982,"high":70589,"low":69968,"close":70565,"volume":4471,"rsi_14":98.89,"sma_20":63812.25,"sma_60":59962.75,"sma_120":53064.52},{"date":"2026-01-15","open":70376,"high":71669,"low":70376,"close":71535,"volume":3699,"rsi_14":98.95,"sma_20":64449.5,"sma_60":60247.62,"sma_120":53297.32},{"date":"2026-01-16","open":72037,"high":72774,"low":71764,"close":72545,"volume":11176,"rsi_14":99.19,"sma_20":65201.0,"sma_60":60547.15,"sma_120":53535.95},{"date":"2026-01-19","open":72590,"high":73849,"low":72311,"close":73600,"volume":7029,"rsi_14":99.22,"sma_20":65948.25,"sma_60":60853.43,"sma_120":53787.74},{"date":"2026-01-20","open":73400,"high":73828,"low":72216,"close":73017,"volume":26443,"rsi_14":94.8,"sma_20":66701.75,"sma_60":61160.3,"sma_120":54033.87},{"date":"2026-01-21","open":71679,"high":73641,"low":71679,"close":73555,"volume":4820,"rsi_14":94.83,"sma_20":67466.75,"sma_60":61453.33,"sma_120":54284.99},{"date":"2026-01-22","open":74883,"high":75500,"low":74072,"close":74406,"volume":6518,"rsi_14":94.43,"sma_20":68208.75,"sma_60":61734.48,"sma_120":54542.26},{"date":"2026-01-23","open":74769,"high":75386,"low":73958,"close":74878,"volume":12628,"rsi_14":93.27,"sma_20":68961.75,"sma_60":62032.9,"sma_120":54801.45},{"date":"2026-01-26","open":74978,"high":75391,"low":74097,"close":74127,"volume":6080,"rsi_14":84.6,"sma_20":69678.0,"sma_60":62299.05,"sma_120":55051.97},{"date":"2026-01-27","open":73993,"high":76664,"low":73291,"close":76664,"volume":11963,"rsi_14":87.4,"sma_20":70495.5,"sma_60":62604.8,"sma_120":55320.55},{"date":"2026-01-28","open":77490,"high":78391,"low":77271,"close":78057,"volume":18928,"rsi_14":89.56,"sma_20":71304.25,"sma_60":62923.28,"sma_120":55601.21},{"date":"2026-01-29","open":79332,"high":79780,"low":76728,"close":79058,"volume":83122,"rsi_14":89.85,"sma_20":72137.0,"sma_60":63226.38,"sma_120":55905.29},{"date":"2026-01-30","open":78540,"high":80637,"low":78540,"close":79178,"volume":37750,"rsi_14":89.59,"sma_20":72888.0,"sma_60":63560.3,"sma_120":56204.62},{"date":"2026-02-02","open":79183,"high":79183,"low":74567,"close":74667,"volume":179308,"rsi_14":63.84,"sma_20":73289.0,"sma_60":63845.62,"sma_120":56461.64},{"date":"2026-02-03","open":77355,"high":80313,"low":77241,"close":80313,"volume":132089,"rsi_14":72.76,"sma_20":73911.25,"sma_60":64219.72,"sma_120":56765.22},{"date":"2026-02-04","open":79745,"high":81503,"low":79292,"close":81448,"volume":19181,"rsi_14":72.97,"sma_20":74564.25,"sma_60":64630.95,"sma_120":57074.86},{"date":"2026-02-05","open":79188,"high":80144,"low":77634,"close":78072,"volume":27071,"rsi_14":61.48,"sma_20":75053.0,"sma_60":64956.7,"sma_120":57357.08},{"date":"2026-02-06","open":75608,"high":77430,"low":73989,"close":77136,"volume":38931,"rsi_14":57.42,"sma_20":75464.75,"sma_60":65256.95,"sma_120":57631.89},{"date":"2026-02-09","open":80492,"high":80871,"low":79979,"close":80353,"volume":48113,"rsi_14":63.77,"sma_20":76016.5,"sma_60":65601.07,"sma_120":57935.03},{"date":"2026-02-10","open":81194,"high":81393,"low":80388,"close":80467,"volume":51621,"rsi_14":63.18,"sma_20":76530.75,"sma_60":65942.13,"sma_120":58235.07},{"date":"2026-02-11","open":80213,"high":81533,"low":79546,"close":81100,"volume":12627,"rsi_14":62.87,"sma_20":77057.0,"sma_60":66337.77,"sma_120":58541.13},{"date":"2026-02-12","open":82305,"high":84017,"low":82026,"close":84017,"volume":15038,"rsi_14":66.08,"sma_20":77681.0,"sma_60":66761.93,"sma_120":58877.36},{"date":"2026-02-13","open":83878,"high":85043,"low":83505,"close":83933,"volume":11303,"rsi_14":67.68,"sma_20":78250.0,"sma_60":67217.17,"sma_120":59215.36},{"date":"2026-02-19","open":85944,"high":86646,"low":85611,"close":86467,"volume":23506,"rsi_14":67.68,"sma_20":78895.5,"sma_60":67721.35,"sma_120":59576.6},{"date":"2026-02-20","open":86666,"high":88623,"low":86651,"close":88518,"volume":9008,"rsi_14":68.43,"sma_20":79671.0,"sma_60":68240.4,"sma_120":59954.22},{"date":"2026-02-23","open":90196,"high":90301,"low":88384,"close":89186,"volume":26657,"rsi_14":68.12,"sma_20":80453.0,"sma_60":68810.47,"sma_120":60334.49},{"date":"2026-02-24","open":89250,"high":91396,"low":88130,"close":91396,"volume":44356,"rsi_14":70.34,"sma_20":81303.25,"sma_60":69417.93,"sma_120":60728.8},{"date":"2026-02-25","open":92193,"high":94150,"low":91635,"close":93244,"volume":29911,"rsi_14":83.94,"sma_20":82222.5,"sma_60":70049.27,"sma_120":61142.07},{"date":"2026-02-26","open":93871,"high":97474,"low":93871,"close":97474,"volume":42156,"rsi_14":83.02,"sma_20":83388.75,"sma_60":70725.58,"sma_120":61589.38},{"date":"2026-02-27","open":95486,"high":98121,"low":94992,"close":96696,"volume":121168,"rsi_14":79.74,"sma_20":84388.5,"sma_60":71376.42,"sma_120":62027.63},{"date":"2026-03-03","open":94231,"high":95076,"low":88919,"close":88919,"volume":184000,"rsi_14":67.44,"sma_20":84914.85,"sma_60":71906.2,"sma_120":62401.79},{"date":"2026-03-04","open":84924,"high":87351,"low":75770,"close":77883,"volume":84159,"rsi_14":50.58,"sma_20":84841.8,"sma_60":72253.68,"sma_120":62689.57},{"date":"2026-03-05","open":84670,"high":87943,"low":84202,"close":85426,"volume":78528,"rsi_14":55.35,"sma_20":85140.1,"sma_60":72708.53,"sma_120":63036.7},{"date":"2026-03-06","open":83533,"high":85741,"low":80872,"close":85471,"volume":23393,"rsi_14":55.28,"sma_20":85667.15,"sma_60":73153.8,"sma_120":63382.31},{"date":"2026-03-09","open":85414,"high":85414,"low":77429,"close":80090,"volume":27097,"rsi_14":48.68,"sma_20":85641.6,"sma_60":73511.87,"sma_120":63681.57},{"date":"2026-03-10","open":84728,"high":87191,"low":83472,"close":84938,"volume":41880,"rsi_14":50.6,"sma_20":85801.55,"sma_60":73931.77,"sma_120":64019.94},{"date":"2026-03-11","open":87026,"high":88026,"low":85077,"close":85775,"volume":91543,"rsi_14":51.48,"sma_20":86172.85,"sma_60":74353.12,"sma_120":64363.88},{"date":"2026-03-12","open":85176,"high":85900,"low":84593,"close":84928,"volume":7575,"rsi_14":48.16,"sma_20":86548.8,"sma_60":74765.1,"sma_120":64695.86},{"date":"2026-03-13","open":81775,"high":84400,"low":81775,"close":83673,"volume":14473,"rsi_14":44.79,"sma_20":86700.4,"sma_60":75156.72,"sma_120":65009.47},{"date":"2026-03-16","open":84048,"high":85696,"low":83299,"close":85073,"volume":17546,"rsi_14":45.59,"sma_20":86916.25,"sma_60":75580.5,"sma_120":65332.08},{"date":"2026-03-17","open":87428,"high":87806,"low":86597,"close":86627,"volume":3403,"rsi_14":44.86,"sma_20":87178.2,"sma_60":76015.82,"sma_120":65659.48},{"date":"2026-03-18","open":88675,"high":91714,"low":88675,"close":91455,"volume":21469,"rsi_14":47.98,"sma_20":87535.2,"sma_60":76555.23,"sma_120":66025.0},{"date":"2026-03-19","open":88874,"high":90368,"low":88385,"close":88874,"volume":20151,"rsi_14":41.29,"sma_20":87767.3,"sma_60":77072.77,"sma_120":66362.81},{"date":"2026-03-20","open":89477,"high":89805,"low":88631,"close":88755,"volume":8127,"rsi_14":41.83,"sma_20":87866.15,"sma_60":77569.97,"sma_120":66704.37},{"date":"2026-03-23","open":84956,"high":85234,"low":82630,"close":83143,"volume":21233,"rsi_14":44.02,"sma_20":87583.8,"sma_60":77985.52,"sma_120":66992.9},{"date":"2026-03-24","open":86026,"high":86155,"low":82853,"close":85458,"volume":2451,"rsi_14":59.75,"sma_20":87383.85,"sma_60":78434.53,"sma_120":67302.12},{"date":"2026-03-25","open":87231,"high":88376,"low":86294,"close":86439,"volume":5071,"rsi_14":51.64,"sma_20":87122.05,"sma_60":78878.02,"sma_120":67615.68},{"date":"2026-03-26","open":85697,"high":85697,"low":83231,"close":83596,"volume":15345,"rsi_14":47.42,"sma_20":86625.15,"sma_60":79269.8,"sma_120":67902.22},{"date":"2026-03-27","open":83601,"high":83601,"low":79668,"close":83148,"volume":41267,"rsi_14":55.11,"sma_20":85896.55,"sma_60":79654.43,"sma_120":68185.99},{"date":"2026-03-30","open":79033,"high":80825,"low":78699,"close":80582,"volume":6390,"rsi_14":42.35,"sma_20":85078.5,"sma_60":79987.5,"sma_120":68448.23},{"date":"2026-03-31","open":78209,"high":79630,"low":76919,"close":77084,"volume":16613,"rsi_14":35.97,"sma_20":84488.8,"sma_60":80235.97,"sma_120":68691.3},{"date":"2026-04-01","open":81802,"high":84508,"low":80671,"close":84085,"volume":17905,"rsi_14":48.93,"sma_20":84801.7,"sma_60":80593.5,"sma_120":68986.5},{"date":"2026-04-02","open":85234,"high":85234,"low":78926,"close":80044,"volume":40787,"rsi_14":45.5,"sma_20":84535.0,"sma_60":80854.37,"sma_120":69249.18},{"date":"2026-04-03","open":82232,"high":83013,"low":81702,"close":82532,"volume":17322,"rsi_14":46.82,"sma_20":84385.55,"sma_60":81113.9,"sma_120":69527.43},{"date":"2026-04-06","open":83332,"high":84828,"low":83202,"close":83646,"volume":64488,"rsi_14":46.46,"sma_20":84569.2,"sma_60":81374.02,"sma_120":69804.12},{"date":"2026-04-07","open":85514,"high":86281,"low":83840,"close":84797,"volume":14832,"rsi_14":41.11,"sma_20":84568.05,"sma_60":81644.62,"sma_120":70079.83},{"date":"2026-04-08","open":90877,"high":92181,"low":89689,"close":91165,"volume":56107,"rsi_14":52.98,"sma_20":84844.05,"sma_60":82023.3,"sma_120":70412.56},{"date":"2026-04-09","open":90462,"high":90682,"low":89243,"close":89391,"volume":17871,"rsi_14":50.9,"sma_20":85073.55,"sma_60":82362.37,"sma_120":70734.65},{"date":"2026-04-10","open":90836,"high":91857,"low":90707,"close":90881,"volume":10353,"rsi_14":60.24,"sma_20":85440.55,"sma_60":82719.15,"sma_120":71057.81},{"date":"2026-04-13","open":88425,"high":90688,"low":88425,"close":89885,"volume":24529,"rsi_14":56.1,"sma_20":85687.55,"sma_60":83044.85,"sma_120":71361.23},{"date":"2026-04-14","open":92306,"high":93632,"low":92086,"close":92535,"volume":24112,"rsi_14":58.01,"sma_20":85989.55,"sma_60":83408.25,"sma_120":71685.5},{"date":"2026-04-15","open":95566,"high":96367,"low":94211,"close":94917,"volume":20450,"rsi_14":64.98,"sma_20":86169.3,"sma_60":83795.17,"sma_120":72021.39},{"date":"2026-04-16","open":95651,"high":96975,"low":95436,"close":96900,"volume":14269,"rsi_14":67.47,"sma_20":86577.55,"sma_60":84198.28,"sma_120":72372.72},{"date":"2026-04-17","open":96830,"high":96869,"low":95849,"close":96193,"volume":5938,"rsi_14":70.79,"sma_20":86956.4,"sma_60":84572.68,"sma_120":72713.06},{"date":"2026-04-20","open":96561,"high":97553,"low":96009,"close":96701,"volume":16078,"rsi_14":78.35,"sma_20":87638.9,"sma_60":84964.57,"sma_120":73062.43},{"date":"2026-04-21","open":97793,"high":99227,"low":97793,"close":99192,"volume":6812,"rsi_14":75.12,"sma_20":88330.3,"sma_60":85389.05,"sma_120":73421.19},{"date":"2026-04-22","open":99247,"high":99636,"low":98171,"close":99551,"volume":19649,"rsi_14":86.89,"sma_20":88990.55,"sma_60":85805.28,"sma_120":73769.88},{"date":"2026-04-23","open":101007,"high":102127,"low":97997,"close":100652,"volume":15275,"rsi_14":86.22,"sma_20":89848.3,"sma_60":86231.98,"sma_120":74132.44},{"date":"2026-04-24","open":101076,"high":101076,"low":99352,"close":100284,"volume":25480,"rsi_14":84.19,"sma_20":90710.05,"sma_60":86665.12,"sma_120":74482.08},{"date":"2026-04-27","open":101404,"high":103417,"low":101280,"close":102655,"volume":7332,"rsi_14":84.95,"sma_20":91819.1,"sma_60":87095.37,"sma_120":74850.08},{"date":"2026-04-28","open":103268,"high":104285,"low":102731,"close":103089,"volume":57041,"rsi_14":80.39,"sma_20":93124.9,"sma_60":87509.52,"sma_120":75216.4},{"date":"2026-04-29","open":102785,"high":103976,"low":102326,"close":103767,"volume":19285,"rsi_14":88.81,"sma_20":94114.25,"sma_60":87919.25,"sma_120":75572.82},{"date":"2026-04-30","open":104440,"high":105023,"low":102700,"close":102785,"volume":26777,"rsi_14":83.04,"sma_20":95256.65,"sma_60":88310.58,"sma_120":75935.44},{"date":"2026-05-04","open":105402,"high":108189,"low":104979,"close":108189,"volume":44209,"rsi_14":90.83,"sma_20":96550.3,"sma_60":88867.67,"sma_120":76356.64},{"date":"2026-05-06","open":114122,"high":117364,"low":112283,"close":116441,"volume":141290,"rsi_14":92.66,"sma_20":98193.3,"sma_60":89468.03,"sma_120":76843.88},{"date":"2026-05-07","open":118554,"high":119173,"low":114931,"close":118809,"volume":67055,"rsi_14":92.66,"sma_20":99897.25,"sma_60":90088.95,"sma_120":77359.95},{"date":"2026-05-08","open":116232,"high":119043,"low":115788,"close":118968,"volume":146341,"rsi_14":92.14,"sma_20":101290.2,"sma_60":90769.03,"sma_120":77862.87},{"date":"2026-05-11","open":124226,"high":126665,"low":123277,"close":125188,"volume":266542,"rsi_14":95.73,"sma_20":103079.75,"sma_60":91567.37,"sma_120":78412.16},{"date":"2026-05-12","open":127434,"high":129710,"low":119217,"close":123118,"volume":226636,"rsi_14":89.69,"sma_20":104690.95,"sma_60":92277.3,"sma_120":78939.18},{"date":"2026-05-13","open":119530,"high":126180,"low":118194,"close":126076,"volume":149183,"rsi_14":89.84,"sma_20":106500.3,"sma_60":93034.7,"sma_120":79488.42},{"date":"2026-05-14","open":126365,"high":128775,"low":126086,"close":128441,"volume":55488,"rsi_14":90.41,"sma_20":108295.2,"sma_60":93820.98,"sma_120":80079.38},{"date":"2026-05-15","open":128030,"high":129394,"low":118562,"close":120329,"volume":106504,"rsi_14":72.98,"sma_20":109564.7,"sma_60":94423.07,"sma_120":80592.5},{"date":"2026-05-18","open":119113,"high":122909,"low":115012,"close":121102,"volume":245395,"rsi_14":74.09,"sma_20":110773.5,"sma_60":95039.45,"sma_120":81128.31},{"date":"2026-05-19","open":118987,"high":120060,"low":113844,"close":117381,"volume":84518,"rsi_14":66.5,"sma_20":111831.4,"sma_60":95551.32,"sma_120":81636.33},{"date":"2026-05-20","open":117801,"high":119731,"low":111350,"close":116378,"volume":165457,"rsi_14":64.69,"sma_20":112813.6,"sma_60":96012.1,"sma_120":82126.25},{"date":"2026-05-21","open":121466,"high":126675,"low":121032,"close":126565,"volume":29329,"rsi_14":70.85,"sma_20":114181.1,"sma_60":96631.75,"sma_120":82721.11},{"date":"2026-05-22","open":127711,"high":127711,"low":125661,"close":126815,"volume":24335,"rsi_14":72.28,"sma_20":115543.1,"sma_60":97218.57,"sma_120":83318.25},{"date":"2026-05-26","open":130587,"high":131675,"low":129425,"close":130262,"volume":15337,"rsi_14":71.23,"sma_20":117022.5,"sma_60":97831.98,"sma_120":83940.62},{"date":"2026-05-27","open":137125,"high":138338,"low":134228,"close":134228,"volume":44326,"rsi_14":68.64,"sma_20":118719.0,"sma_60":98441.87,"sma_120":84583.73},{"date":"2026-05-28","open":134672,"high":134837,"low":127814,"close":133384,"volume":37885,"rsi_14":65.76,"sma_20":120254.4,"sma_60":99050.67,"sma_120":85213.54},{"date":"2026-05-29","open":137387,"high":139442,"low":135755,"close":138800,"volume":20833,"rsi_14":69.27,"sma_20":122039.25,"sma_60":99884.32,"sma_120":85895.26},{"date":"2026-06-01","open":139317,"high":146481,"low":138485,"close":145508,"volume":27331,"rsi_14":69.61,"sma_20":124125.95,"sma_60":101013.97,"sma_120":86633.82},{"date":"2026-06-02","open":146785,"high":152805,"low":140624,"close":145871,"volume":21879,"rsi_14":72.75,"sma_20":126284.6,"sma_60":102025.42,"sma_120":87366.98},{"date":"2026-06-04","open":142524,"high":151218,"low":141657,"close":142774,"volume":39591,"rsi_14":66.67,"sma_20":128017.3,"sma_60":102984.38,"sma_120":88069.09},{"date":"2026-06-05","open":137208,"high":138205,"low":132335,"close":134918,"volume":41658,"rsi_14":55.87,"sma_20":128943.05,"sma_60":103901.85,"sma_120":88706.86},{"date":"2026-06-08","open":122240,"high":129024,"low":122240,"close":122787,"volume":67087,"rsi_14":52.12,"sma_20":129142.4,"sma_60":104535.9,"sma_120":89233.83},{"date":"2026-06-09","open":128143,"high":133781,"low":125460,"close":133726,"volume":33687,"rsi_14":59.07,"sma_20":129881.8,"sma_60":105338.68,"sma_120":89845.9},{"date":"2026-06-10","open":129592,"high":131352,"low":124030,"close":127451,"volume":18437,"rsi_14":56.99,"sma_20":129999.05,"sma_60":106050.78,"sma_120":90407.94},{"date":"2026-06-11","open":123000,"high":128028,"low":121214,"close":127271,"volume":11146,"rsi_14":57.64,"sma_20":130211.05,"sma_60":106780.85,"sma_120":90968.78},{"date":"2026-06-12","open":136664,"high":139207,"low":133097,"close":133097,"volume":12221,"rsi_14":54.91,"sma_20":130566.75,"sma_60":107584.87,"sma_120":91582.68},{"date":"2026-06-15","open":140027,"high":141948,"low":139547,"close":140482,"volume":20546,"rsi_14":59.18,"sma_20":131169.65,"sma_60":108484.8,"sma_120":92250.31},{"date":"2026-06-16","open":143900,"high":144793,"low":140970,"close":143456,"volume":39300,"rsi_14":58.92,"sma_20":132327.6,"sma_60":109353.87,"sma_120":92954.55},{"date":"2026-06-17","open":143491,"high":146356,"low":141645,"close":146236,"volume":16735,"rsi_14":58.25,"sma_20":133586.1,"sma_60":110312.38,"sma_120":93692.57},{"date":"2026-06-18","open":146535,"high":151271,"low":146535,"close":151033,"volume":11955,"rsi_14":61.5,"sma_20":135271.05,"sma_60":111352.95,"sma_120":94461.46},{"date":"2026-06-19","open":155108,"high":156799,"low":147137,"close":150685,"volume":44689,"rsi_14":58.36,"sma_20":136993.5,"sma_60":112482.0,"sma_120":95233.76},{"date":"2026-06-22","open":148732,"high":154697,"low":148219,"close":152560,"volume":12524,"rsi_14":55.29,"sma_20":138295.05,"sma_60":113602.15,"sma_120":96018.34},{"date":"2026-06-23","open":152505,"high":153345,"low":136824,"close":137093,"volume":42591,"rsi_14":44.57,"sma_20":138809.65,"sma_60":114447.77,"sma_120":96662.89},{"date":"2026-06-24","open":138255,"high":143616,"low":135256,"close":141764,"volume":36207,"rsi_14":49.34,"sma_20":139385.6,"sma_60":115418.8,"sma_120":97344.3},{"date":"2026-06-25","open":150190,"high":152226,"low":147599,"close":149945,"volume":8928,"rsi_14":58.94,"sma_20":140172.5,"sma_60":116533.85,"sma_120":98094.14},{"date":"2026-06-26","open":147871,"high":148076,"low":136578,"close":141567,"volume":21054,"rsi_14":61.78,"sma_20":140586.6,"sma_60":117553.37,"sma_120":98770.43},{"date":"2026-06-29","open":139866,"high":142602,"low":136161,"close":140461,"volume":19267,"rsi_14":54.75,"sma_20":140669.8,"sma_60":118611.32,"sma_120":99423.64},{"date":"2026-06-30","open":140806,"high":145076,"low":137381,"close":142319,"volume":48987,"rsi_14":61.28,"sma_20":140510.15,"sma_60":119583.45,"sma_120":100088.48},{"date":"2026-07-01","open":143672,"high":144026,"low":135503,"close":138449,"volume":73158,"rsi_14":58.01,"sma_20":140134.0,"sma_60":120558.42,"sma_120":100706.39},{"date":"2026-07-02","open":130380,"high":134854,"low":124827,"close":126980,"volume":121302,"rsi_14":45.86,"sma_20":139338.8,"sma_60":121302.13,"sma_120":101208.02},{"date":"2026-07-03","open":127107,"high":135270,"low":122206,"close":134466,"volume":93274,"rsi_14":46.05,"sma_20":139316.2,"sma_60":122150.85,"sma_120":101762.43},{"date":"2026-07-06","open":136067,"high":138443,"low":129740,"close":133688,"volume":48001,"rsi_14":43.36,"sma_20":139862.35,"sma_60":122967.33,"sma_120":102305.98},{"date":"2026-07-07","open":132066,"high":132066,"low":122250,"close":127221,"volume":37389,"rsi_14":37.65,"sma_20":139536.45,"sma_60":123569.48,"sma_120":102796.39},{"date":"2026-07-08","open":123104,"high":129088,"low":119138,"close":120040,"volume":17054,"rsi_14":30.44,"sma_20":139165.2,"sma_60":124081.33,"sma_120":103221.85},{"date":"2026-07-09","open":124302,"high":125119,"low":117525,"close":120813,"volume":16774,"rsi_14":31.22,"sma_20":138841.65,"sma_60":124581.22,"sma_120":103650.18},{"date":"2026-07-10","open":125859,"high":127355,"low":123417,"close":124047,"volume":10525,"rsi_14":32.45,"sma_20":138388.25,"sma_60":125151.77,"sma_120":104098.31},{"date":"2026-07-13","open":123110,"high":124432,"low":111219,"close":111831,"volume":27054,"rsi_14":33.8,"sma_20":136957.25,"sma_60":125474.03,"sma_120":104441.14},{"date":"2026-07-14","open":111646,"high":114507,"low":105874,"close":111896,"volume":188624,"rsi_14":29.64,"sma_20":135380.55,"sma_60":125757.62,"sma_120":104776.39},{"date":"2026-07-15","open":120804,"high":122486,"low":118768,"close":119790,"volume":16338,"rsi_14":29.36,"sma_20":134060.15,"sma_60":126139.92,"sma_120":105169.1},{"date":"2026-07-16","open":114317,"high":114502,"low":110190,"close":111946,"volume":56597,"rsi_14":29.54,"sma_20":132106.6,"sma_60":126403.02,"sma_120":105487.85},{"date":"2026-07-20","open":106632,"high":111350,"low":105800,"close":106717,"volume":56674,"rsi_14":27.98,"sma_20":129903.8,"sma_60":126570.3,"sma_120":105767.43},{"date":"2026-07-21","open":106581,"high":112395,"low":105203,"close":110883,"volume":28728,"rsi_14":30.1,"sma_20":127820.55,"sma_60":126765.57,"sma_120":106077.31},{"date":"2026-07-22","open":117339,"high":118072,"low":111277,"close":111277,"volume":26500,"rsi_14":32.01,"sma_20":126531.5,"sma_60":126961.42,"sma_120":106383.35},{"date":"2026-07-23","open":114480,"high":116355,"low":113491,"close":116262,"volume":10915,"rsi_14":42.27,"sma_20":125258.3,"sma_60":127222.13,"sma_120":106727.06},{"date":"2026-07-24","open":113683,"high":113883,"low":108767,"close":109246,"volume":10256,"rsi_14":31.52,"sma_20":123224.0,"sma_60":127371.83,"sma_120":107018.48},{"date":"2026-07-27","open":109767,"high":110734,"low":106831,"close":110579,"volume":13181,"rsi_14":33.21,"sma_20":121671.5,"sma_60":127504.17,"sma_120":107299.77},{"date":"2026-07-28","open":104440,"high":104440,"low":97603,"close":98308,"volume":27430,"rsi_14":30.62,"sma_20":119564.0,"sma_60":127424.35,"sma_120":107466.93},{"date":"2026-07-29","open":98750,"high":101416,"low":84739,"close":91886,"volume":64289,"rsi_14":30.91,"sma_20":117038.25,"sma_60":127224.78,"sma_120":107572.02},{"date":"2026-07-30","open":91616,"high":96730,"low":89383,"close":90198,"volume":35651,"rsi_14":29.5,"sma_20":114621.75,"sma_60":127013.45,"sma_120":107662.02},{"date":"2026-07-31","open":99477,"high":107867,"low":99477,"close":107152,"volume":20315,"rsi_14":40.41,"sma_20":113628.25,"sma_60":126994.78,"sma_120":107931.23},{"date":"2026-08-03","open":103967,"high":103967,"low":101146,"close":101849,"volume":18236,"rsi_14":43.84,"sma_20":111990.25,"sma_60":126749.83,"sma_120":108108.93},{"date":"2026-08-04","open":103460,"high":103760,"low":98931,"close":103112,"volume":39413,"rsi_14":44.65,"sma_20":110454.5,"sma_60":126486.42,"sma_120":108287.68},{"date":"2026-08-05","open":107992,"high":108360,"low":106299,"close":107167,"volume":34159,"rsi_14":41.96,"sma_20":109445.75,"sma_60":126288.0,"sma_120":108528.52},{"date":"2026-08-06","open":104897,"high":106055,"low":101091,"close":101814,"volume":13658,"rsi_14":43.33,"sma_20":108528.75,"sma_60":125897.67,"sma_120":108732.52},{"date":"2026-08-07","open":102478,"high":103711,"low":99757,"close":100905,"volume":13355,"rsi_14":45.92,"sma_20":107527.5,"sma_60":125526.73,"sma_120":108902.02},{"date":"2026-08-10","open":101075,"high":102548,"low":100022,"close":100895,"volume":17099,"rsi_14":42.65,"sma_20":106317.0,"sma_60":125022.2,"sma_120":109026.07},{"date":"2026-08-11","open":100366,"high":102714,"low":99378,"close":101889,"volume":3199,"rsi_14":43.15,"sma_20":105819.3,"sma_60":124580.47,"sma_120":109197.52},{"date":"2026-08-12","open":103278,"high":107522,"low":103108,"close":106009,"volume":20054,"rsi_14":42.43,"sma_20":105524.6,"sma_60":124342.75,"sma_120":109378.94},{"date":"2026-08-13","open":110998,"high":111786,"low":109465,"close":110263,"volume":3503,"rsi_14":50.78,"sma_20":105047.7,"sma_60":124163.17,"sma_120":109596.57},{"date":"2026-08-14","open":113575,"high":114055,"low":111424,"close":113115,"volume":13959,"rsi_14":51.91,"sma_20":105106.25,"sma_60":124093.22,"sma_120":109816.77},{"date":"2026-08-18","open":116253,"high":117959,"low":111033,"close":111876,"volume":6286,"rsi_14":62.24,"sma_20":105364.6,"sma_60":124019.33,"sma_120":110009.48},{"date":"2026-08-19","open":104785,"high":106766,"low":103660,"close":104810,"volume":88603,"rsi_14":61.53,"sma_20":105060.6,"sma_60":123657.63,"sma_120":110137.65},{"date":"2026-08-20","open":107786,"high":112085,"low":106578,"close":111062,"volume":19158,"rsi_14":67.21,"sma_20":105049.85,"sma_60":123396.1,"sma_120":110299.48},{"date":"2026-08-21","open":110064,"high":113775,"low":110064,"close":113135,"volume":19575,"rsi_14":56.54,"sma_20":104893.3,"sma_60":123111.68,"sma_120":110463.15},{"date":"2026-08-24","open":112671,"high":112671,"low":108770,"close":109170,"volume":24100,"rsi_14":58.24,"sma_20":104889.5,"sma_60":122694.93,"sma_120":110558.86},{"date":"2026-08-25","open":105203,"high":109634,"low":104275,"close":109634,"volume":2323,"rsi_14":57.48,"sma_20":104842.25,"sma_60":122300.0,"sma_120":110664.94},{"date":"2026-08-26","open":109125,"high":112021,"low":109120,"close":110653,"volume":13390,"rsi_14":54.3,"sma_20":105460.25,"sma_60":121831.75,"sma_120":110846.76},{"date":"2026-08-27","open":113739,"high":116850,"low":111398,"close":113060,"volume":26647,"rsi_14":64.95,"sma_20":106520.25,"sma_60":121291.8,"sma_120":111140.68},{"date":"2026-08-28","open":111656,"high":111726,"low":110202,"close":110317,"volume":10186,"rsi_14":61.82,"sma_20":107524.0,"sma_60":120697.37,"sma_120":111348.26},{"date":"2026-08-31","open":107169,"high":110522,"low":106025,"close":110522,"volume":64888,"rsi_14":62.14,"sma_20":107629.0,"sma_60":120085.57,"sma_120":111518.68},{"date":"2026-09-01","open":109981,"high":111236,"low":109287,"close":110966,"volume":5649,"rsi_14":61.61,"sma_20":108085.2,"sma_60":119686.15,"sma_120":111776.14},{"date":"2026-09-02","open":107463,"high":108547,"low":106489,"close":106489,"volume":8725,"rsi_14":50.61,"sma_20":108254.15,"sma_60":119414.38,"sma_120":111955.86},{"date":"2026-09-03","open":107833,"high":108437,"low":104690,"close":106079,"volume":50028,"rsi_14":44.13,"sma_20":108199.75,"sma_60":118953.33,"sma_120":112125.18},{"date":"2026-09-04","open":107919,"high":109133,"low":107729,"close":108523,"volume":24412,"rsi_14":43.48,"sma_20":108535.45,"sma_60":118637.7,"sma_120":112321.94},{"date":"2026-09-07","open":112585,"high":113864,"low":111860,"close":113864,"volume":8877,"rsi_14":52.53,"sma_20":109183.85,"sma_60":118414.12,"sma_120":112573.72},{"date":"2026-09-08","open":114679,"high":117328,"low":113480,"close":113515,"volume":33220,"rsi_14":63.35,"sma_20":109815.25,"sma_60":118087.57,"sma_120":112810.91},{"date":"2026-09-09","open":113670,"high":116184,"low":113670,"close":115014,"volume":33287,"rsi_14":57.1,"sma_20":110471.95,"sma_60":117664.3,"sma_120":113047.62},{"date":"2026-09-10","open":115024,"high":115539,"low":112676,"close":115114,"volume":2569,"rsi_14":53.83,"sma_20":110927.5,"sma_60":117193.13,"sma_120":113244.92},{"date":"2026-09-11","open":110711,"high":113204,"low":110636,"close":112520,"volume":38840,"rsi_14":56.84,"sma_20":111040.45,"sma_60":116632.38,"sma_120":113442.11},{"date":"2026-09-14","open":108689,"high":109912,"low":108090,"close":108284,"volume":11063,"rsi_14":47.73,"sma_20":110802.25,"sma_60":115922.18,"sma_120":113605.55},{"date":"2026-09-15","open":107930,"high":108904,"low":106717,"close":107207,"volume":12341,"rsi_14":44.02,"sma_20":110572.0,"sma_60":115198.23,"sma_120":113806.36},{"date":"2026-09-16","open":107580,"high":109158,"low":107342,"close":109123,"volume":9908,"rsi_14":43.04,"sma_20":110791.25,"sma_60":114476.6,"sma_120":114003.85},{"date":"2026-09-17","open":110148,"high":110413,"low":109173,"close":109173,"volume":10046,"rsi_14":47.86,"sma_20":110700.2,"sma_60":114013.58,"sma_120":114193.57},{"date":"2026-09-18","open":112001,"high":112659,"low":111536,"close":112225,"volume":17013,"rsi_14":53.18,"sma_20":110658.25,"sma_60":113523.62,"sma_120":114432.47},{"date":"2026-09-21","open":113033,"high":115096,"low":113033,"close":114616,"volume":16294,"rsi_14":56.23,"sma_20":110934.4,"sma_60":112937.23,"sma_120":114695.07},{"date":"2026-09-22","open":117593,"high":117663,"low":114842,"close":114962,"volume":7589,"rsi_14":66.6,"sma_20":111204.55,"sma_60":112494.75,"sma_120":114981.95},{"date":"2026-09-23","open":117339,"high":117568,"low":115357,"close":115905,"volume":7134,"rsi_14":68.83,"sma_20":111471.0,"sma_60":112087.9,"sma_120":115305.88},{"date":"2026-09-28","open":115856,"high":115921,"low":112595,"close":112969,"volume":11176,"rsi_14":58.44,"sma_20":111470.0,"sma_60":111601.12,"sma_120":115546.91},{"date":"2026-09-29","open":111980,"high":112925,"low":111250,"close":112660,"volume":43090,"rsi_14":47.09,"sma_20":111583.75,"sma_60":111171.32,"sma_120":115817.89},{"date":"2026-09-30","open":113725,"high":114045,"low":111815,"close":112195,"volume":6432,"rsi_14":46.84,"sma_20":111664.0,"sma_60":110924.92,"sma_120":116065.08},{"date":"2026-10-01","open":110895,"high":114020,"low":110450,"close":114020,"volume":42488,"rsi_14":47.62,"sma_20":111813.25,"sma_60":110582.78,"sma_120":116316.82},{"date":"2026-10-02","open":113405,"high":114595,"low":113405,"close":114595,"volume":6941,"rsi_14":48.71,"sma_20":112215.25,"sma_60":110263.2,"sma_120":116563.73},{"date":"2026-10-06","open":114535,"high":115035,"low":112745,"close":113225,"volume":9197,"rsi_14":51.64,"sma_20":112516.35,"sma_60":109965.8,"sma_120":116713.28},{"date":"2026-10-07","open":112000,"high":114110,"low":111110,"close":111110,"volume":62377,"rsi_14":57.09,"sma_20":112645.75,"sma_60":109817.0,"sma_120":116892.79},{"date":"2026-10-08","open":111170,"high":111170,"low":108040,"close":108040,"volume":28042,"rsi_14":51.79,"sma_20":112354.55,"sma_60":109604.13,"sma_120":117034.27},{"date":"2026-10-12","open":106835,"high":107090,"low":103775,"close":104025,"volume":17574,"rsi_14":39.03,"sma_20":111880.1,"sma_60":109270.45,"sma_120":117150.63},{"date":"2026-10-13","open":100000,"high":100000,"low":95880,"close":97455,"volume":118899,"rsi_14":30.39,"sma_20":111002.2,"sma_60":109030.88,"sma_120":117190.1},{"date":"2026-10-14","open":97615,"high":99760,"low":96050,"close":96960,"volume":28275,"rsi_14":22.12,"sma_20":110094.55,"sma_60":108781.98,"sma_120":117205.56},{"date":"2026-10-15","open":91470,"high":92590,"low":87430,"close":89040,"volume":126501,"rsi_14":11.17,"sma_20":108920.55,"sma_60":108269.52,"sma_120":117138.46},{"date":"2026-10-16","open":90645,"high":92940,"low":89400,"close":90700,"volume":154478,"rsi_14":14.57,"sma_20":108038.0,"sma_60":107915.45,"sma_120":117091.09},{"date":"2026-10-19","open":87730,"high":91730,"low":87730,"close":91730,"volume":135927,"rsi_14":14.78,"sma_20":107260.85,"sma_60":107665.72,"sma_120":117048.07},{"date":"2026-10-20","open":90970,"high":90970,"low":87750,"close":88810,"volume":33380,"rsi_14":14.79,"sma_20":106241.8,"sma_60":107297.85,"sma_120":116959.91},{"date":"2026-10-21","open":90510,"high":93325,"low":90295,"close":91680,"volume":134760,"rsi_14":21.57,"sma_20":105363.75,"sma_60":106971.23,"sma_120":116892.67},{"date":"2026-10-22","open":90695,"high":92020,"low":87820,"close":88640,"volume":84332,"rsi_14":20.16,"sma_20":104181.05,"sma_60":106510.87,"sma_120":116790.9},{"date":"2026-10-23","open":83696,"high":88970,"low":82400,"close":88970,"volume":176983,"rsi_14":17.02,"sma_20":102895.2,"sma_60":106172.95,"sma_120":116694.96}],"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":"WON 200","phase":"above-fold","symbol_resolved":true}