{"status":"ok","report":{"price_analysis":{"current":24410.0,"change_1d":-0.4,"change_7d":-5.1,"change_30d":-20.1,"high_30d":31130.0,"low_30d":23720.0,"position_in_range":9.0,"support":24461.0,"resistance":30389.0},"summary":"FOCUS AI코리아액티브(448570)은(는) 코스피지수를 추종하는 ETF입니다, 순자산 470억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 20.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1406.53)가 시그널선(-1030.32)을 하회합니다(데드크로스). 현재가가 SMA20(27829)과 SMA60(28884) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 23102~32556 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 20","rsi_14":20.314136125654457,"macd":-1406.5284266629424,"macd_signal":-1030.3194909386311,"sma_20":27829.0,"sma_60":28883.5,"bb_upper":32556.43439933332,"bb_lower":23101.56560066668,"atr_14":946.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 51.00. 30일 누적: 외국인 0.00, 기관 1605.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":51.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-15.0,"retail_net":15.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-22.0,"retail_net":22.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":103.0,"retail_net":-103.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-106.0,"retail_net":106.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":30.0,"retail_net":-30.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":11.0,"retail_net":-11.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-18.0,"retail_net":18.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":37.0,"retail_net":-37.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":83.0,"retail_net":-83.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-30.0,"retail_net":30.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":30.0,"retail_net":-30.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-36.0,"retail_net":36.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":57.0,"retail_net":-57.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":52.0,"retail_net":-52.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":297.0,"retail_net":-297.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":514.0,"retail_net":-514.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-15.0,"retail_net":15.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-17.0,"retail_net":17.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":689.0,"retail_net":-689.0}],"periods":{"d1":{"foreign_net":0,"institution_net":1.0,"retail_net":-1.0},"d3":{"foreign_net":0,"institution_net":-36.0,"retail_net":36.0},"d7":{"foreign_net":0,"institution_net":-59.0,"retail_net":59.0},"d14":{"foreign_net":0,"institution_net":79.0,"retail_net":-79.0},"d30":{"foreign_net":0,"institution_net":1605.0,"retail_net":-1605.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":25,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":20.3,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.1,"unit":"%","percentile":26,"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 20 (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 20 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.0047,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.0,"summary":"배당수익률 1.00%","metrics":[{"name":"배당수익률","value":1.0,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:43:19.747101+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"코스피지수","issuer":"브이아이자산운용","category":"","expense_ratio":0.455,"aum":47000000000.0,"aum_display":"470억","dividend_yield":null,"tracking_error":13.11,"holdings":[{"ticker":"005930","name":"삼성전자","weight":19.31},{"ticker":"000660","name":"SK하이닉스","weight":14.54},{"ticker":"064350","name":"현대로템","weight":5.83},{"ticker":"012450","name":"한화에어로스페이스","weight":5.72},{"ticker":"086790","name":"하나금융지주","weight":5.65},{"ticker":"105560","name":"KB금융","weight":5.63},{"ticker":"068270","name":"셀트리온","weight":5.46},{"ticker":"047810","name":"한국항공우주","weight":5.46},{"ticker":"316140","name":"우리금융지주","weight":5.35},{"ticker":"207940","name":"삼성바이오로직스","weight":5.23}],"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":24410.0,"change_pct":-0.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-11-15","close":9881.4883},{"date":"2022-11-16","close":9857.2578},{"date":"2022-11-17","close":9740.9473},{"date":"2022-11-18","close":9716.7158},{"date":"2022-11-21","close":9658.5605},{"date":"2022-11-22","close":9585.8672},{"date":"2022-11-23","close":9624.6377},{"date":"2022-11-24","close":9736.1016},{"date":"2022-11-25","close":9702.1777},{"date":"2022-11-28","close":9556.79},{"date":"2022-11-29","close":9687.6387},{"date":"2022-11-30","close":9920.2588},{"date":"2022-12-01","close":9973.5664},{"date":"2022-12-02","close":9803.9482},{"date":"2022-12-05","close":9803.9482},{"date":"2022-12-06","close":9600.4072},{"date":"2022-12-07","close":9566.4824},{"date":"2022-12-08","close":9547.0977},{"date":"2022-12-09","close":9687.6387},{"date":"2022-12-12","close":9644.0225},{"date":"2022-12-13","close":9741.0},{"date":"2022-12-14","close":9692.4844},{"date":"2022-12-15","close":9566.4824},{"date":"2022-12-16","close":9537.4062},{"date":"2022-12-19","close":9518.0205},{"date":"2022-12-20","close":9343.5557},{"date":"2022-12-21","close":9392.0176},{"date":"2022-12-22","close":9518.0205},{"date":"2022-12-23","close":9348.4014},{"date":"2022-12-26","close":9333.8623},{"date":"2022-12-27","close":9392.0176},{"date":"2022-12-28","close":9392.0176},{"date":"2022-12-29","close":9207.8604},{"date":"2023-01-02","close":9207.8604},{"date":"2023-01-03","close":9193.3223},{"date":"2023-01-04","close":9387.1719},{"date":"2023-01-05","close":9464.7109},{"date":"2023-01-06","close":9556.79},{"date":"2023-01-09","close":9866.9502},{"date":"2023-01-10","close":9866.9502},{"date":"2023-01-11","close":9939.6426},{"date":"2023-01-12","close":9944.4902},{"date":"2023-01-13","close":9973.5664},{"date":"2023-01-16","close":10099.5693},{"date":"2023-01-17","close":9915.4111},{"date":"2023-01-18","close":9886.335},{"date":"2023-01-19","close":9905.7197},{"date":"2023-01-20","close":9978.4131},{"date":"2023-01-25","close":10177.1094},{"date":"2023-01-26","close":10356.4199},{"date":"2023-01-27","close":10433.96},{"date":"2023-01-30","close":10278.8799},{"date":"2023-01-31","close":10128.6455},{"date":"2023-02-01","close":10186.8018},{"date":"2023-02-02","close":10395.1914},{"date":"2023-02-03","close":10414.5752},{"date":"2023-02-06","close":10274.0342},{"date":"2023-02-07","close":10298.2646},{"date":"2023-02-08","close":10477.5762},{"date":"2023-02-09","close":10492.1143},{"date":"2023-02-10","close":10443.6523},{"date":"2023-02-13","close":10390.3428},{"date":"2023-02-14","close":10516.3457},{"date":"2023-02-15","close":10332.1895},{"date":"2023-02-16","close":10526.04},{"date":"2023-02-17","close":10496.9609},{"date":"2023-02-20","close":10472.7305},{"date":"2023-02-21","close":10496.9609},{"date":"2023-02-22","close":10332.1895},{"date":"2023-02-23","close":10448.499},{"date":"2023-02-24","close":10375.8057},{"date":"2023-02-27","close":10240.1104},{"date":"2023-02-28","close":10293.418},{"date":"2023-03-02","close":10370.959},{"date":"2023-03-03","close":10375.8057},{"date":"2023-03-06","close":10501.8076},{"date":"2023-03-07","close":10511.499},{"date":"2023-03-08","close":10400.0371},{"date":"2023-03-09","close":10385.4971},{"date":"2023-03-10","close":10269.1885},{"date":"2023-03-13","close":10327.3428},{"date":"2023-03-14","close":10051.1074},{"date":"2023-03-15","close":10206.1865},{"date":"2023-03-16","close":10172.2627},{"date":"2023-03-17","close":10259.4941},{"date":"2023-03-20","close":10206.1865},{"date":"2023-03-21","close":10220.7256},{"date":"2023-03-22","close":10366.1123},{"date":"2023-03-23","close":10419.4209},{"date":"2023-03-24","close":10351.5742},{"date":"2023-03-27","close":10337.0352},{"date":"2023-03-28","close":10438.8066},{"date":"2023-03-29","close":10487.2686},{"date":"2023-03-30","close":10695.6572},{"date":"2023-03-31","close":10744.1191},{"date":"2023-04-03","close":10710.1943},{"date":"2023-04-04","close":10710.1943},{"date":"2023-04-05","close":10763.5039},{"date":"2023-04-06","close":10584.1924},{"date":"2023-04-07","close":10811.9678},{"date":"2023-04-10","close":10865.2754},{"date":"2023-04-11","close":11000.9707},{"date":"2023-04-12","close":11078.5107},{"date":"2023-04-13","close":11049.4326},{"date":"2023-04-14","close":11107.5879},{"date":"2023-04-17","close":11088.2031},{"date":"2023-04-18","close":10986.4307},{"date":"2023-04-19","close":11059.125},{"date":"2023-04-20","close":10923.4307},{"date":"2023-04-21","close":10874.9678},{"date":"2023-04-24","close":10787.7354},{"date":"2023-04-25","close":10710.1943},{"date":"2023-04-26","close":10719.8887},{"date":"2023-04-27","close":10777.6699},{"date":"2023-04-28","close":10762.9795},{"date":"2023-05-02","close":10841.3271},{"date":"2023-05-03","close":10767.877},{"date":"2023-05-04","close":10714.0117},{"date":"2023-05-08","close":10939.2617},{"date":"2023-05-09","close":10958.8477},{"date":"2023-05-10","close":10934.3652},{"date":"2023-05-11","close":10973.5381},{"date":"2023-05-12","close":10890.2939},{"date":"2023-05-15","close":10895.1914},{"date":"2023-05-16","close":10851.1211},{"date":"2023-05-17","close":10963.7451},{"date":"2023-05-18","close":11169.0},{"date":"2023-05-19","close":11154.7178},{"date":"2023-05-22","close":11223.2705},{"date":"2023-05-23","close":11252.6514},{"date":"2023-05-24","close":11342.0},{"date":"2023-05-25","close":11208.5811},{"date":"2023-05-26","close":11257.5479},{"date":"2023-05-30","close":11419.1406},{"date":"2023-05-31","close":11399.5527},{"date":"2023-06-01","close":11340.792},{"date":"2023-06-02","close":11453.416},{"date":"2023-06-05","close":11556.248},{"date":"2023-06-07","close":11473.0039},{"date":"2023-06-08","close":11404.4492},{"date":"2023-06-09","close":11595.4219},{"date":"2023-06-12","close":11541.5576},{"date":"2023-06-13","close":11551.3506},{"date":"2023-06-14","close":11512.1777},{"date":"2023-06-15","close":11502.3848},{"date":"2023-06-16","close":11473.0039},{"date":"2023-06-19","close":11389.7598},{"date":"2023-06-20","close":11355.4814},{"date":"2023-06-21","close":11291.8252},{"date":"2023-06-22","close":11355.4814},{"date":"2023-06-23","close":11316.3076},{"date":"2023-06-26","close":11345.6885},{"date":"2023-06-27","close":11345.6885},{"date":"2023-06-28","close":11384.8623},{"date":"2023-06-29","close":11419.1406},{"date":"2023-06-30","close":11433.8301},{"date":"2023-07-03","close":11688.0},{"date":"2023-07-04","close":11693.0},{"date":"2023-07-05","close":11668.0},{"date":"2023-07-06","close":11540.0},{"date":"2023-07-07","close":11326.1006},{"date":"2023-07-10","close":11233.0635},{"date":"2023-07-11","close":11485.0},{"date":"2023-07-12","close":11520.0},{"date":"2023-07-13","close":11594.0},{"date":"2023-07-14","close":11727.6328},{"date":"2023-07-17","close":11776.6006},{"date":"2023-07-18","close":11807.0},{"date":"2023-07-19","close":11747.2197},{"date":"2023-07-20","close":11698.252},{"date":"2023-07-21","close":11796.1865},{"date":"2023-07-24","close":11962.6748},{"date":"2023-07-25","close":12088.0},{"date":"2023-07-26","close":11913.708},{"date":"2023-07-27","close":12045.0},{"date":"2023-07-28","close":11908.8115},{"date":"2023-07-31","close":12143.0},{"date":"2023-08-01","close":12271.0},{"date":"2023-08-02","close":11950.0},{"date":"2023-08-03","close":11747.2197},{"date":"2023-08-04","close":11776.6006},{"date":"2023-08-07","close":11673.7676},{"date":"2023-08-08","close":11659.0781},{"date":"2023-08-09","close":11766.8066},{"date":"2023-08-10","close":11688.459},{"date":"2023-08-11","close":11712.9414},{"date":"2023-08-14","close":11561.1436},{"date":"2023-08-16","close":11404.4492},{"date":"2023-08-17","close":11409.3457},{"date":"2023-08-18","close":11350.5859},{"date":"2023-08-21","close":11360.3789},{"date":"2023-08-22","close":11433.8301},{"date":"2023-08-23","close":11379.9658},{"date":"2023-08-24","close":11570.9375},{"date":"2023-08-25","close":11443.623},{"date":"2023-08-28","close":11502.3848},{"date":"2023-08-29","close":11561.1436},{"date":"2023-08-30","close":11605.2148},{"date":"2023-08-31","close":11546.4541},{"date":"2023-09-01","close":11634.5957},{"date":"2023-09-04","close":11698.252},{"date":"2023-09-05","close":11708.0459},{"date":"2023-09-06","close":11639.4922},{"date":"2023-09-07","close":11600.3174},{"date":"2023-09-08","close":11541.5576},{"date":"2023-09-11","close":11595.4219},{"date":"2023-09-12","close":11546.4541},{"date":"2023-09-13","close":11610.1113},{"date":"2023-09-14","close":11752.1152},{"date":"2023-09-15","close":11918.6045},{"date":"2023-09-18","close":11830.4639},{"date":"2023-09-19","close":11752.1152},{"date":"2023-09-20","close":11752.1152},{"date":"2023-09-21","close":11624.8018},{"date":"2023-09-22","close":11595.4219},{"date":"2023-09-25","close":11531.7637},{"date":"2023-09-26","close":11404.4492},{"date":"2023-09-27","close":11370.1719},{"date":"2023-10-04","close":11115.5439},{"date":"2023-10-05","close":11174.3027},{"date":"2023-10-06","close":11169.4072},{"date":"2023-10-10","close":11213.4775},{"date":"2023-10-11","close":11379.9658},{"date":"2023-10-12","close":11482.7969},{"date":"2023-10-13","close":11394.6553},{"date":"2023-10-16","close":11296.7217},{"date":"2023-10-17","close":11453.416},{"date":"2023-10-18","close":11487.6934},{"date":"2023-10-19","close":11301.6182},{"date":"2023-10-20","close":11144.9238},{"date":"2023-10-23","close":11017.6084},{"date":"2023-10-24","close":11179.2002},{"date":"2023-10-25","close":11095.9561},{"date":"2023-10-26","close":10811.9473},{"date":"2023-10-27","close":10748.2891},{"date":"2023-10-30","close":10758.083},{"date":"2023-10-31","close":10640.5615},{"date":"2023-11-01","close":10704.2188},{"date":"2023-11-02","close":10865.8105},{"date":"2023-11-03","close":11027.4023},{"date":"2023-11-06","close":12011.6416},{"date":"2023-11-07","close":11321.2051},{"date":"2023-11-08","close":11164.5107},{"date":"2023-11-09","close":11247.7549},{"date":"2023-11-10","close":11135.1299},{"date":"2023-11-13","close":11164.5107},{"date":"2023-11-14","close":11286.9287},{"date":"2023-11-15","close":11541.5576},{"date":"2023-11-16","close":11531.7637},{"date":"2023-11-17","close":11487.6934},{"date":"2023-11-20","close":11561.1436},{"date":"2023-11-21","close":11634.5957},{"date":"2023-11-22","close":11663.9756},{"date":"2023-11-23","close":11624.8018},{"date":"2023-11-24","close":11575.834},{"date":"2023-11-27","close":11482.7969},{"date":"2023-11-28","close":11663.9756},{"date":"2023-11-29","close":11590.5244},{"date":"2023-11-30","close":11629.6973},{"date":"2023-12-01","close":11551.3506},{"date":"2023-12-04","close":11561.1436},{"date":"2023-12-05","close":11463.21},{"date":"2023-12-06","close":11512.1777},{"date":"2023-12-07","close":11414.2422},{"date":"2023-12-08","close":11615.0078},{"date":"2023-12-11","close":11575.834},{"date":"2023-12-12","close":11654.1826},{"date":"2023-12-13","close":11575.834},{"date":"2023-12-14","close":11673.7676},{"date":"2023-12-15","close":11825.5664},{"date":"2023-12-18","close":11854.9473},{"date":"2023-12-19","close":11825.5664},{"date":"2023-12-20","close":12075.2998},{"date":"2023-12-21","close":11977.3643},{"date":"2023-12-22","close":12031.2295},{"date":"2023-12-26","close":11987.1582},{"date":"2023-12-27","close":12173.2344},{"date":"2023-12-28","close":12432.7598},{"date":"2024-01-02","close":12569.8672},{"date":"2024-01-03","close":12246.6846},{"date":"2024-01-04","close":12041.0225},{"date":"2024-01-05","close":12055.7119},{"date":"2024-01-08","close":12011.6416},{"date":"2024-01-09","close":11947.9844},{"date":"2024-01-10","close":11864.7402},{"date":"2024-01-11","close":11864.7402},{"date":"2024-01-12","close":11712.9414},{"date":"2024-01-15","close":11668.8711},{"date":"2024-01-16","close":11605.2148},{"date":"2024-01-17","close":11262.4443},{"date":"2024-01-18","close":11446.0},{"date":"2024-01-19","close":11409.3457},{"date":"2024-01-22","close":11487.6934},{"date":"2024-01-23","close":11526.8672},{"date":"2024-01-24","close":11458.3135},{"date":"2024-01-25","close":11419.1406},{"date":"2024-01-26","close":11561.1436},{"date":"2024-01-29","close":11698.252},{"date":"2024-01-30","close":11659.0781},{"date":"2024-01-31","close":11668.8711},{"date":"2024-02-01","close":11908.8115},{"date":"2024-02-02","close":12295.6523},{"date":"2024-02-05","close":12143.8535},{"date":"2024-02-06","close":11977.3643},{"date":"2024-02-07","close":12178.1299},{"date":"2024-02-08","close":12183.0264},{"date":"2024-02-13","close":12398.4824},{"date":"2024-02-14","close":12276.0645},{"date":"2024-02-15","close":12202.6143},{"date":"2024-02-16","close":12310.3418},{"date":"2024-02-19","close":12383.792},{"date":"2024-02-20","close":12280.9609},{"date":"2024-02-21","close":12251.5811},{"date":"2024-02-22","close":12329.9277},{"date":"2024-02-23","close":12388.6895},{"date":"2024-02-26","close":12271.168},{"date":"2024-02-27","close":12173.2344},{"date":"2024-02-28","close":12403.3789},{"date":"2024-02-29","close":12359.3086},{"date":"2024-03-04","close":12569.8672},{"date":"2024-03-05","close":12383.792},{"date":"2024-03-06","close":12437.6553},{"date":"2024-03-07","close":12457.2422},{"date":"2024-03-08","close":12540.4873},{"date":"2024-03-11","close":12506.21},{"date":"2024-03-12","close":12555.1777},{"date":"2024-03-13","close":12706.9756},{"date":"2024-03-14","close":12751.0459},{"date":"2024-03-15","close":12633.5244},{"date":"2024-03-18","close":12653.1123},{"date":"2024-03-19","close":12471.9336},{"date":"2024-03-20","close":12667.8018},{"date":"2024-03-21","close":12966.501},{"date":"2024-03-22","close":12956.708},{"date":"2024-03-25","close":12946.9141},{"date":"2024-03-26","close":12986.0889},{"date":"2024-03-27","close":12990.9854},{"date":"2024-03-28","close":12986.0889},{"date":"2024-03-29","close":12995.8818},{"date":"2024-04-01","close":13039.9531},{"date":"2024-04-02","close":13069.3311},{"date":"2024-04-03","close":12844.083},{"date":"2024-04-04","close":13035.0557},{"date":"2024-04-05","close":12878.3604},{"date":"2024-04-08","close":12937.1201},{"date":"2024-04-09","close":12844.083},{"date":"2024-04-11","close":12844.083},{"date":"2024-04-12","close":12711.8721},{"date":"2024-04-15","close":12643.3184},{"date":"2024-04-16","close":12398.4824},{"date":"2024-04-17","close":12271.168},{"date":"2024-04-18","close":12530.6943},{"date":"2024-04-19","close":12305.4443},{"date":"2024-04-22","close":12452.3457},{"date":"2024-04-23","close":12491.5205},{"date":"2024-04-24","close":12662.9053},{"date":"2024-04-25","close":12486.623},{"date":"2024-04-26","close":12579.6602},{"date":"2024-04-29","close":12673.2812},{"date":"2024-04-30","close":12757.0469},{"date":"2024-05-02","close":12688.0635},{"date":"2024-05-03","close":12712.7002},{"date":"2024-05-07","close":12949.2158},{"date":"2024-05-08","close":12983.708},{"date":"2024-05-09","close":12796.4668},{"date":"2024-05-10","close":12919.6514},{"date":"2024-05-13","close":12835.8857},{"date":"2024-05-14","close":12875.3047},{"date":"2024-05-16","close":12998.4902},{"date":"2024-05-17","close":12865.4502},{"date":"2024-05-20","close":12850.668},{"date":"2024-05-21","close":12771.8291},{"date":"2024-05-22","close":12757.0469},{"date":"2024-05-23","close":12771.8291},{"date":"2024-05-24","close":12550.0957},{"date":"2024-05-27","close":12727.4824},{"date":"2024-05-28","close":12855.5957},{"date":"2024-05-29","close":12638.7891},{"date":"2024-05-30","close":12421.9834},{"date":"2024-05-31","close":12402.2744},{"date":"2024-06-03","close":12550.0957},{"date":"2024-06-04","close":12500.8223},{"date":"2024-06-05","close":12633.8623},{"date":"2024-06-07","close":12742.2646},{"date":"2024-06-10","close":12633.8623},{"date":"2024-06-11","close":12589.5156},{"date":"2024-06-12","close":12633.8623},{"date":"2024-06-13","close":12835.8857},{"date":"2024-06-14","close":12865.4502},{"date":"2024-06-17","close":12712.7002},{"date":"2024-06-18","close":12845.7402},{"date":"2024-06-19","close":13097.0381},{"date":"2024-06-20","close":13116.748},{"date":"2024-06-21","close":12963.998},{"date":"2024-06-24","close":12959.0713},{"date":"2024-06-25","close":12993.5625},{"date":"2024-06-26","close":13052.6914},{"date":"2024-06-27","close":12988.6357},{"date":"2024-06-28","close":13037.9092},{"date":"2024-07-01","close":13126.6025},{"date":"2024-07-02","close":13057.6191},{"date":"2024-07-03","close":13106.8926},{"date":"2024-07-04","close":13230.0781},{"date":"2024-07-05","close":13432.1016},{"date":"2024-07-08","close":13422.2461},{"date":"2024-07-09","close":13461.666},{"date":"2024-07-10","close":13510.9395},{"date":"2024-07-11","close":13584.8506},{"date":"2024-07-12","close":13476.4482},{"date":"2024-07-15","close":13510.9395},{"date":"2024-07-16","close":13486.3037},{"date":"2024-07-17","close":13446.8838},{"date":"2024-07-18","close":13254.7148},{"date":"2024-07-19","close":13180.8037},{"date":"2024-07-22","close":13200.5137},{"date":"2024-07-23","close":13244.8604},{"date":"2024-07-24","close":13156.167},{"date":"2024-07-25","close":13042.8369},{"date":"2024-07-26","close":13082.2559},{"date":"2024-07-29","close":13279.3525},{"date":"2024-07-30","close":13141.3848},{"date":"2024-07-31","close":13200.5137},{"date":"2024-08-01","close":13254.7148},{"date":"2024-08-02","close":12697.918},{"date":"2024-08-05","close":11663.1641},{"date":"2024-08-06","close":12008.0811},{"date":"2024-08-07","close":12195.3232},{"date":"2024-08-08","close":12155.9033},{"date":"2024-08-09","close":12229.8145},{"date":"2024-08-12","close":12343.1455},{"date":"2024-08-13","close":12343.1455},{"date":"2024-08-14","close":12446.6211},{"date":"2024-08-16","close":12727.4824},{"date":"2024-08-19","close":12628.9346},{"date":"2024-08-20","close":12692.9912},{"date":"2024-08-21","close":12702.8457},{"date":"2024-08-22","close":12811.249},{"date":"2024-08-23","close":12816.1758},{"date":"2024-08-26","close":12811.249},{"date":"2024-08-27","close":12882.0},{"date":"2024-08-28","close":12707.7734},{"date":"2024-08-29","close":12614.1523},{"date":"2024-08-30","close":12697.918},{"date":"2024-09-02","close":12697.918},{"date":"2024-09-03","close":12609.2246},{"date":"2024-09-04","close":12224.8877},{"date":"2024-09-05","close":12259.3789},{"date":"2024-09-06","close":12195.3232},{"date":"2024-09-09","close":12067.21},{"date":"2024-09-10","close":12047.501},{"date":"2024-09-11","close":11879.9697},{"date":"2024-09-12","close":12141.1211},{"date":"2024-09-13","close":12205.1787},{"date":"2024-09-19","close":12259.3789},{"date":"2024-09-20","close":12303.7256},{"date":"2024-09-23","close":12353.0},{"date":"2024-09-24","close":12441.6934},{"date":"2024-09-25","close":12259.3789},{"date":"2024-09-26","close":12564.8779},{"date":"2024-09-27","close":12584.5879},{"date":"2024-09-30","close":12353.0},{"date":"2024-10-02","close":12111.5566},{"date":"2024-10-04","close":12146.0498},{"date":"2024-10-07","close":12288.9434},{"date":"2024-10-08","close":12170.6855},{"date":"2024-10-10","close":12190.3965},{"date":"2024-10-11","close":12239.6699},{"date":"2024-10-14","close":12328.3633},{"date":"2024-10-15","close":12338.2178},{"date":"2024-10-16","close":12303.7256},{"date":"2024-10-17","close":12190.3965},{"date":"2024-10-18","close":12155.9033},{"date":"2024-10-21","close":12165.7588},{"date":"2024-10-22","close":11983.4453},{"date":"2024-10-23","close":12205.1787},{"date":"2024-10-24","close":12027.792},{"date":"2024-10-25","close":12027.792},{"date":"2024-10-28","close":12165.7588},{"date":"2024-10-29","close":12111.5566},{"date":"2024-10-30","close":12180.0},{"date":"2024-10-31","close":11894.752},{"date":"2024-11-01","close":11830.6953},{"date":"2024-11-04","close":12008.0811},{"date":"2024-11-05","close":12061.0},{"date":"2024-11-06","close":11796.2031},{"date":"2024-11-07","close":11879.9697},{"date":"2024-11-08","close":11815.9131},{"date":"2024-11-11","close":11732.1475},{"date":"2024-11-12","close":11549.833},{"date":"2024-11-13","close":11239.4062},{"date":"2024-11-14","close":11214.7705},{"date":"2024-11-15","close":11283.7529},{"date":"2024-11-18","close":11539.9785},{"date":"2024-11-19","close":11584.3252},{"date":"2024-11-20","close":11623.7441},{"date":"2024-11-21","close":11692.7285},{"date":"2024-11-22","close":11727.2197},{"date":"2024-11-25","close":11870.1143},{"date":"2024-11-26","close":11830.6953},{"date":"2024-11-27","close":11732.1475},{"date":"2024-11-28","close":11692.7285},{"date":"2024-11-29","close":11480.8506},{"date":"2024-12-02","close":11490.7041},{"date":"2024-12-03","close":11589.2529},{"date":"2024-12-04","close":11387.2285},{"date":"2024-12-05","close":11234.4795},{"date":"2024-12-06","close":11209.8428},{"date":"2024-12-09","close":11007.8193},{"date":"2024-12-10","close":11268.9707},{"date":"2024-12-11","close":11392.1572},{"date":"2024-12-12","close":11549.833},{"date":"2024-12-13","close":11623.7441},{"date":"2024-12-16","close":11539.9785},{"date":"2024-12-17","close":11441.4307},{"date":"2024-12-18","close":11687.8008},{"date":"2024-12-19","close":11441.4307},{"date":"2024-12-20","close":11199.9883},{"date":"2024-12-23","close":11328.0996},{"date":"2024-12-24","close":11342.8818},{"date":"2024-12-26","close":11288.6816},{"date":"2024-12-27","close":11199.9883},{"date":"2024-12-30","close":11234.4795},{"date":"2025-01-02","close":11170.4238},{"date":"2025-01-03","close":11352.7373},{"date":"2025-01-06","close":11594.1797},{"date":"2025-01-07","close":11643.4541},{"date":"2025-01-08","close":11712.4375},{"date":"2025-01-09","close":11737.0752},{"date":"2025-01-10","close":11717.3652},{"date":"2025-01-13","close":11535.0508},{"date":"2025-01-14","close":11569.543},{"date":"2025-01-15","close":11584.3252},{"date":"2025-01-16","close":11673.0186},{"date":"2025-01-17","close":11633.5996},{"date":"2025-01-20","close":11638.5264},{"date":"2025-01-21","close":11633.5996},{"date":"2025-01-22","close":11796.2031},{"date":"2025-01-23","close":11663.1641},{"date":"2025-01-24","close":11663.1641},{"date":"2025-01-31","close":11628.6719},{"date":"2025-02-03","close":11362.5928},{"date":"2025-02-04","close":11510.4141},{"date":"2025-02-05","close":11613.8896},{"date":"2025-02-06","close":11648.3818},{"date":"2025-02-07","close":11633.5996},{"date":"2025-02-10","close":11613.8896},{"date":"2025-02-11","close":11801.1309},{"date":"2025-02-12","close":11820.8408},{"date":"2025-02-13","close":11958.8076},{"date":"2025-02-14","close":12057.3564},{"date":"2025-02-17","close":12141.1211},{"date":"2025-02-18","close":12343.1455},{"date":"2025-02-19","close":12550.0957},{"date":"2025-02-20","close":12545.1689},{"date":"2025-02-21","close":12624.0068},{"date":"2025-02-24","close":12574.7334},{"date":"2025-02-25","close":12535.3135},{"date":"2025-02-26","close":12574.7334},{"date":"2025-02-27","close":12476.1855},{"date":"2025-02-28","close":12052.4277},{"date":"2025-03-04","close":12175.6143},{"date":"2025-03-05","close":12180.541},{"date":"2025-03-06","close":12402.2744},{"date":"2025-03-07","close":12417.0566},{"date":"2025-03-10","close":12426.9111},{"date":"2025-03-11","close":12298.7988},{"date":"2025-03-12","close":12456.4756},{"date":"2025-03-13","close":12456.4756},{"date":"2025-03-14","close":12451.5479},{"date":"2025-03-17","close":12673.2812},{"date":"2025-03-18","close":12668.3535},{"date":"2025-03-19","close":12835.8857},{"date":"2025-03-20","close":12904.8691},{"date":"2025-03-21","close":12796.4668},{"date":"2025-03-24","close":12811.249},{"date":"2025-03-25","close":12801.3936},{"date":"2025-03-26","close":12963.998},{"date":"2025-03-27","close":12771.8291},{"date":"2025-03-28","close":12426.9111},{"date":"2025-03-31","close":12072.1387},{"date":"2025-04-01","close":12348.0723},{"date":"2025-04-02","close":12239.6699},{"date":"2025-04-03","close":12072.1387},{"date":"2025-04-04","close":12022.8633},{"date":"2025-04-07","close":11372.4463},{"date":"2025-04-08","close":11298.5352},{"date":"2025-04-09","close":11126.0771},{"date":"2025-04-10","close":11761.7119},{"date":"2025-04-11","close":11668.0908},{"date":"2025-04-14","close":11791.2764},{"date":"2025-04-15","close":11909.5342},{"date":"2025-04-16","close":11771.5664},{"date":"2025-04-17","close":11855.332},{"date":"2025-04-18","close":11929.2432},{"date":"2025-04-21","close":11934.1709},{"date":"2025-04-22","close":11924.3164},{"date":"2025-04-23","close":12101.7031},{"date":"2025-04-24","close":12067.21},{"date":"2025-04-25","close":12175.6143},{"date":"2025-04-28","close":12150.9766},{"date":"2025-04-29","close":12259.9092},{"date":"2025-04-30","close":12205.4434},{"date":"2025-05-02","close":12220.2979},{"date":"2025-05-07","close":12358.9395},{"date":"2025-05-08","close":12368.8428},{"date":"2025-05-09","close":12324.2793},{"date":"2025-05-12","close":12428.2607},{"date":"2025-05-13","close":12378.7451},{"date":"2025-05-14","close":12512.4355},{"date":"2025-05-15","close":12423.3086},{"date":"2025-05-16","close":12413.4062},{"date":"2025-05-19","close":12269.8125},{"date":"2025-05-20","close":12264.8613},{"date":"2025-05-21","close":12428.2607},{"date":"2025-05-22","close":12269.8125},{"date":"2025-05-23","close":12304.4727},{"date":"2025-05-26","close":12443.1152},{"date":"2025-05-27","close":12497.5811},{"date":"2025-05-28","close":12680.7871},{"date":"2025-05-29","close":12918.459},{"date":"2025-05-30","close":12769.9141},{"date":"2025-06-02","close":12764.9619},{"date":"2025-06-04","close":13304.6758},{"date":"2025-06-05","close":13428.4629},{"date":"2025-06-09","close":13656.2324},{"date":"2025-06-10","close":13804.7773},{"date":"2025-06-11","close":13980.0596},{"date":"2025-06-12","close":14002.8369},{"date":"2025-06-13","close":13903.8066},{"date":"2025-06-16","close":14240.5088},{"date":"2025-06-17","close":14250.4121},{"date":"2025-06-18","close":14369.248},{"date":"2025-06-19","close":14453.4229},{"date":"2025-06-20","close":14691.0947},{"date":"2025-06-23","close":14710.9014},{"date":"2025-06-24","close":14988.1855},{"date":"2025-06-25","close":15107.0215},{"date":"2025-06-26","close":14928.7676},{"date":"2025-06-27","close":14889.1553},{"date":"2025-06-30","close":14963.4277},{"date":"2025-07-01","close":15136.7305},{"date":"2025-07-02","close":15027.7969},{"date":"2025-07-03","close":15257.5469},{"date":"2025-07-04","close":14953.5244},{"date":"2025-07-07","close":14908.9609},{"date":"2025-07-08","close":15245.6631},{"date":"2025-07-09","close":15334.79},{"date":"2025-07-10","close":15498.1895},{"date":"2025-07-11","close":15433.8203},{"date":"2025-07-14","close":15597.2197},{"date":"2025-07-15","close":15681.3945},{"date":"2025-07-16","close":15527.8984},{"date":"2025-07-17","close":15547.7041},{"date":"2025-07-18","close":15478.3838},{"date":"2025-07-21","close":15617.0254},{"date":"2025-07-22","close":15409.0625},{"date":"2025-07-23","close":15542.7529},{"date":"2025-07-24","close":15602.1709},{"date":"2025-07-25","close":15666.54},{"date":"2025-07-28","close":15666.54},{"date":"2025-07-29","close":15864.6006},{"date":"2025-07-30","close":15948.7754},{"date":"2025-07-31","close":15770.5215},{"date":"2025-08-01","close":15181.2939},{"date":"2025-08-04","close":15418.9658},{"date":"2025-08-05","close":15582.3652},{"date":"2025-08-06","close":15592.2676},{"date":"2025-08-07","close":15646.7344},{"date":"2025-08-08","close":15537.8018},{"date":"2025-08-11","close":15483.335},{"date":"2025-08-12","close":15483.335},{"date":"2025-08-13","close":15592.2676},{"date":"2025-08-14","close":15592.2676},{"date":"2025-08-18","close":15389.2568},{"date":"2025-08-19","close":15225.8574},{"date":"2025-08-20","close":15215.9541},{"date":"2025-08-21","close":15250.6143},{"date":"2025-08-22","close":15359.5479},{"date":"2025-08-25","close":15404.1113},{"date":"2025-08-26","close":15275.3721},{"date":"2025-08-27","close":15260.5176},{"date":"2025-08-28","close":15339.7412},{"date":"2025-08-29","close":15215.9541},{"date":"2025-09-01","close":15126.8271},{"date":"2025-09-02","close":15280.3232},{"date":"2025-09-03","close":15334.79},{"date":"2025-09-04","close":15334.79},{"date":"2025-09-05","close":15354.5957},{"date":"2025-09-08","close":15438.7715},{"date":"2025-09-09","close":15557.6074},{"date":"2025-09-10","close":15894.3096},{"date":"2025-09-11","close":15963.6299},{"date":"2025-09-12","close":16176.5449},{"date":"2025-09-15","close":16295.3809},{"date":"2025-09-16","close":16468.6836},{"date":"2025-09-17","close":16250.8174},{"date":"2025-09-18","close":16419.168},{"date":"2025-09-19","close":16374.6045},{"date":"2025-09-22","close":16493.4414},{"date":"2025-09-23","close":16646.9375},{"date":"2025-09-24","close":16597.4219},{"date":"2025-09-25","close":16651.8887},{"date":"2025-09-26","close":16330.041},{"date":"2025-09-29","close":16651.8887},{"date":"2025-09-30","close":16557.8105},{"date":"2025-10-01","close":16587.5195},{"date":"2025-10-02","close":16970.7656},{"date":"2025-10-10","close":17003.4453},{"date":"2025-10-13","close":16745.9668},{"date":"2025-10-14","close":16711.3066},{"date":"2025-10-15","close":17206.457},{"date":"2025-10-16","close":17518.4004},{"date":"2025-10-17","close":17587.7207},{"date":"2025-10-20","close":17929.375},{"date":"2025-10-21","close":17998.6953},{"date":"2025-10-22","close":18275.9805},{"date":"2025-10-23","close":18013.5508},{"date":"2025-10-24","close":18176.9492},{"date":"2025-10-27","close":18474.0391},{"date":"2025-10-28","close":18350.252},{"date":"2025-10-29","close":18474.0391},{"date":"2025-10-30","close":18582.9727},{"date":"2025-10-31","close":18825.5957},{"date":"2025-11-03","close":19211.8125},{"date":"2025-11-04","close":18825.5957},{"date":"2025-11-05","close":18345.3008},{"date":"2025-11-06","close":18543.3613},{"date":"2025-11-07","close":18221.5137},{"date":"2025-11-10","close":18726.5664},{"date":"2025-11-11","close":18647.3418},{"date":"2025-11-12","close":18979.0918},{"date":"2025-11-13","close":19157.3457},{"date":"2025-11-14","close":18617.6328},{"date":"2025-11-17","close":18691.9062},{"date":"2025-11-18","close":18127.4355},{"date":"2025-11-19","close":18077.9199},{"date":"2025-11-20","close":18409.6699},{"date":"2025-11-21","close":17884.8125},{"date":"2025-11-24","close":17860.0547},{"date":"2025-11-25","close":17790.7324},{"date":"2025-11-26","close":18167.0469},{"date":"2025-11-27","close":18295.7852},{"date":"2025-11-28","close":18043.2598},{"date":"2025-12-01","close":18003.6484},{"date":"2025-12-02","close":18454.2344},{"date":"2025-12-03","close":18627.5371},{"date":"2025-12-04","close":18622.584},{"date":"2025-12-05","close":19092.9766},{"date":"2025-12-08","close":19399.9707},{"date":"2025-12-09","close":19196.959},{"date":"2025-12-10","close":19137.541},{"date":"2025-12-11","close":18974.1406},{"date":"2025-12-12","close":19211.8125},{"date":"2025-12-15","close":18984.0449},{"date":"2025-12-16","close":18548.3125},{"date":"2025-12-17","close":18810.7422},{"date":"2025-12-18","close":18612.6816},{"date":"2025-12-19","close":18865.209},{"date":"2025-12-22","close":19088.0254},{"date":"2025-12-23","close":19107.832},{"date":"2025-12-24","close":19117.7344},{"date":"2025-12-26","close":19152.3945},{"date":"2025-12-29","close":19568.3203},{"date":"2025-12-30","close":19711.9141},{"date":"2026-01-02","close":20197.1621},{"date":"2026-01-05","close":20905.2246},{"date":"2026-01-06","close":21123.0918},{"date":"2026-01-07","close":21271.6367},{"date":"2026-01-08","close":21529.1133},{"date":"2026-01-09","close":21841.0586},{"date":"2026-01-12","close":21836.1074},{"date":"2026-01-13","close":22638.25},{"date":"2026-01-14","close":22474.8496},{"date":"2026-01-15","close":22677.8613},{"date":"2026-01-16","close":22687.7656},{"date":"2026-01-19","close":23123.4961},{"date":"2026-01-20","close":23064.0781},{"date":"2026-01-21","close":23618.6465},{"date":"2026-01-22","close":23326.5078},{"date":"2026-01-23","close":23554.2773},{"date":"2026-01-26","close":23638.4531},{"date":"2026-01-27","close":23999.9121},{"date":"2026-01-28","close":24366.3223},{"date":"2026-01-29","close":24594.0918},{"date":"2026-01-30","close":24465.3535},{"date":"2026-02-02","close":23276.9922},{"date":"2026-02-03","close":24539.625},{"date":"2026-02-04","close":24896.1328},{"date":"2026-02-05","close":24039.5234},{"date":"2026-02-06","close":23836.5117},{"date":"2026-02-09","close":24643.6074},{"date":"2026-02-10","close":24807.0059},{"date":"2026-02-11","close":25539.8281},{"date":"2026-02-12","close":25980.5117},{"date":"2026-02-13","close":25866.627},{"date":"2026-02-19","close":26520.2246},{"date":"2026-02-20","close":27020.3262},{"date":"2026-02-23","close":27158.9668},{"date":"2026-02-24","close":27649.166},{"date":"2026-02-25","close":27911.5957},{"date":"2026-02-26","close":29015.7793},{"date":"2026-02-27","close":28891.9922},{"date":"2026-03-03","close":27411.4941},{"date":"2026-03-04","close":23806.8027},{"date":"2026-03-05","close":26104.2988},{"date":"2026-03-06","close":26069.6387},{"date":"2026-03-09","close":24445.5469},{"date":"2026-03-10","close":25594.2949},{"date":"2026-03-11","close":25871.5781},{"date":"2026-03-12","close":25520.0215},{"date":"2026-03-13","close":25237.7871},{"date":"2026-03-16","close":25505.168},{"date":"2026-03-17","close":25831.9668},{"date":"2026-03-18","close":26886.6348},{"date":"2026-03-19","close":26129.0566},{"date":"2026-03-20","close":25940.8984},{"date":"2026-03-23","close":24346.5176},{"date":"2026-03-24","close":25044.6777},{"date":"2026-03-25","close":25495.2637},{"date":"2026-03-26","close":25014.9688},{"date":"2026-03-27","close":24955.5508},{"date":"2026-03-30","close":24153.4082},{"date":"2026-03-31","close":23197.7695},{"date":"2026-04-01","close":25282.3496},{"date":"2026-04-02","close":24400.9824},{"date":"2026-04-03","close":24886.2305},{"date":"2026-04-06","close":25089.2422},{"date":"2026-04-07","close":25257.5918},{"date":"2026-04-08","close":26663.8184},{"date":"2026-04-09","close":26223.1348},{"date":"2026-04-10","close":26738.0898},{"date":"2026-04-13","close":26267.6973},{"date":"2026-04-14","close":26906.4414},{"date":"2026-04-15","close":27441.2031},{"date":"2026-04-16","close":28005.6738},{"date":"2026-04-17","close":27768.002},{"date":"2026-04-20","close":27827.4199},{"date":"2026-04-21","close":28154.2188},{"date":"2026-04-22","close":28223.5391},{"date":"2026-04-23","close":28183.9277},{"date":"2026-04-24","close":27971.0137},{"date":"2026-04-27","close":28213.6367},{"date":"2026-04-28","close":28585.0},{"date":"2026-04-29","close":28660.0},{"date":"2026-04-30","close":28520.0},{"date":"2026-05-04","close":29450.0},{"date":"2026-05-06","close":30805.0},{"date":"2026-05-07","close":30750.0},{"date":"2026-05-08","close":31105.0},{"date":"2026-05-11","close":32340.0},{"date":"2026-05-12","close":32130.0},{"date":"2026-05-13","close":33040.0},{"date":"2026-05-14","close":33750.0},{"date":"2026-05-15","close":32460.0},{"date":"2026-05-18","close":32135.0},{"date":"2026-05-19","close":31030.0},{"date":"2026-05-20","close":30560.0},{"date":"2026-05-21","close":33615.0},{"date":"2026-05-22","close":33335.0},{"date":"2026-05-26","close":34200.0},{"date":"2026-05-27","close":34720.0},{"date":"2026-05-28","close":34415.0},{"date":"2026-05-29","close":35585.0},{"date":"2026-06-01","close":37680.0},{"date":"2026-06-02","close":37135.0},{"date":"2026-06-04","close":36395.0},{"date":"2026-06-05","close":35065.0},{"date":"2026-06-08","close":31555.0},{"date":"2026-06-09","close":32950.0},{"date":"2026-06-10","close":32235.0},{"date":"2026-06-11","close":32165.0},{"date":"2026-06-12","close":33925.0},{"date":"2026-06-15","close":35515.0},{"date":"2026-06-16","close":36075.0},{"date":"2026-06-17","close":36080.0},{"date":"2026-06-18","close":36550.0},{"date":"2026-06-19","close":35720.0},{"date":"2026-06-22","close":35630.0},{"date":"2026-06-23","close":32990.0},{"date":"2026-06-24","close":33985.0},{"date":"2026-06-25","close":35000.0},{"date":"2026-06-26","close":33115.0},{"date":"2026-06-29","close":33655.0},{"date":"2026-06-30","close":33790.0},{"date":"2026-07-01","close":33410.0},{"date":"2026-07-02","close":32180.0},{"date":"2026-07-03","close":33555.0},{"date":"2026-07-06","close":33610.0},{"date":"2026-07-07","close":32355.0},{"date":"2026-07-08","close":31195.0},{"date":"2026-07-09","close":30790.0},{"date":"2026-07-10","close":31970.0},{"date":"2026-07-13","close":30085.0},{"date":"2026-07-14","close":29990.0},{"date":"2026-07-15","close":31610.0},{"date":"2026-07-16","close":30145.0},{"date":"2026-07-20","close":28780.0},{"date":"2026-07-21","close":29545.0},{"date":"2026-07-22","close":30015.0},{"date":"2026-07-23","close":30785.0},{"date":"2026-07-24","close":29805.0},{"date":"2026-07-27","close":29595.0},{"date":"2026-07-28","close":26845.0},{"date":"2026-07-29","close":25460.0},{"date":"2026-07-30","close":25320.0},{"date":"2026-07-31","close":29760.0},{"date":"2026-08-03","close":27870.0},{"date":"2026-08-04","close":28200.0},{"date":"2026-08-05","close":29270.0},{"date":"2026-08-06","close":28220.0},{"date":"2026-08-07","close":28480.0},{"date":"2026-08-10","close":28415.0},{"date":"2026-08-11","close":28595.0},{"date":"2026-08-12","close":29690.0},{"date":"2026-08-13","close":30520.0},{"date":"2026-08-14","close":31245.0},{"date":"2026-08-18","close":30785.0},{"date":"2026-08-19","close":29225.0},{"date":"2026-08-20","close":30305.0},{"date":"2026-08-21","close":30640.0},{"date":"2026-08-24","close":29685.0},{"date":"2026-08-25","close":29795.0},{"date":"2026-08-26","close":30060.0},{"date":"2026-08-27","close":30220.0},{"date":"2026-08-28","close":30065.0},{"date":"2026-08-31","close":30045.0},{"date":"2026-09-01","close":29995.0},{"date":"2026-09-02","close":28960.0},{"date":"2026-09-03","close":29020.0},{"date":"2026-09-04","close":29565.0},{"date":"2026-09-07","close":30685.0},{"date":"2026-09-08","close":30560.0},{"date":"2026-09-09","close":30725.0},{"date":"2026-09-10","close":30640.0},{"date":"2026-09-11","close":30155.0},{"date":"2026-09-14","close":29570.0},{"date":"2026-09-15","close":29145.0},{"date":"2026-09-16","close":29155.0},{"date":"2026-09-17","close":29525.0},{"date":"2026-09-18","close":30005.0},{"date":"2026-09-21","close":30415.0},{"date":"2026-09-22","close":30590.0},{"date":"2026-09-23","close":30480.0},{"date":"2026-09-28","close":30185.0},{"date":"2026-09-29","close":30030.0},{"date":"2026-09-30","close":29945.0},{"date":"2026-10-01","close":30080.0},{"date":"2026-10-02","close":30505.0},{"date":"2026-10-06","close":30235.0},{"date":"2026-10-07","close":29720.0},{"date":"2026-10-08","close":28745.0},{"date":"2026-10-12","close":27915.0},{"date":"2026-10-13","close":26335.0},{"date":"2026-10-14","close":26515.0},{"date":"2026-10-15","close":24920.0},{"date":"2026-10-16","close":25425.0},{"date":"2026-10-19","close":25715.0},{"date":"2026-10-20","close":24895.0},{"date":"2026-10-21","close":25435.0},{"date":"2026-10-22","close":24500.0},{"date":"2026-10-23","close":23885.0}],"chart_data":[{"date":"2024-10-23","open":12071,"high":12224,"low":12071,"close":12205,"volume":100},{"date":"2024-10-24","open":12106,"high":12106,"low":12028,"close":12028,"volume":2},{"date":"2024-10-25","open":12028,"high":12028,"low":12028,"close":12028,"volume":0},{"date":"2024-10-28","open":12087,"high":12166,"low":12087,"close":12166,"volume":2391},{"date":"2024-10-29","open":12120,"high":12120,"low":12057,"close":12112,"volume":5},{"date":"2024-10-30","open":12224,"high":12224,"low":12180,"close":12180,"volume":275},{"date":"2024-10-31","open":11963,"high":11963,"low":11895,"close":11895,"volume":49},{"date":"2024-11-01","open":11831,"high":11831,"low":11831,"close":11831,"volume":2},{"date":"2024-11-04","open":11894,"high":12008,"low":11894,"close":12008,"volume":13},{"date":"2024-11-05","open":12046,"high":12061,"low":12046,"close":12061,"volume":21},{"date":"2024-11-06","open":11934,"high":11934,"low":11796,"close":11796,"volume":3},{"date":"2024-11-07","open":11786,"high":11880,"low":11786,"close":11880,"volume":237},{"date":"2024-11-08","open":11939,"high":11939,"low":11816,"close":11816,"volume":211},{"date":"2024-11-11","open":11800,"high":11800,"low":11731,"close":11732,"volume":2},{"date":"2024-11-12","open":11648,"high":11673,"low":11545,"close":11550,"volume":788},{"date":"2024-11-13","open":11427,"high":11450,"low":11239,"close":11239,"volume":122},{"date":"2024-11-14","open":11253,"high":11253,"low":11215,"close":11215,"volume":3},{"date":"2024-11-15","open":11155,"high":11322,"low":11155,"close":11284,"volume":44},{"date":"2024-11-18","open":11269,"high":11549,"low":11269,"close":11540,"volume":95},{"date":"2024-11-19","open":11613,"high":11613,"low":11584,"close":11584,"volume":46},{"date":"2024-11-20","open":11584,"high":11628,"low":11584,"close":11624,"volume":11},{"date":"2024-11-21","open":11643,"high":11697,"low":11643,"close":11693,"volume":106},{"date":"2024-11-22","open":11727,"high":11736,"low":11727,"close":11727,"volume":42},{"date":"2024-11-25","open":11801,"high":11870,"low":11801,"close":11870,"volume":40},{"date":"2024-11-26","open":11791,"high":11831,"low":11766,"close":11831,"volume":163},{"date":"2024-11-27","open":11761,"high":11771,"low":11731,"close":11732,"volume":108},{"date":"2024-11-28","open":11731,"high":11731,"low":11688,"close":11693,"volume":510},{"date":"2024-11-29","open":11564,"high":11564,"low":11466,"close":11481,"volume":306},{"date":"2024-12-02","open":11524,"high":11524,"low":11421,"close":11491,"volume":11},{"date":"2024-12-03","open":11540,"high":11589,"low":11540,"close":11589,"volume":2115},{"date":"2024-12-04","open":11353,"high":11406,"low":11318,"close":11387,"volume":8888},{"date":"2024-12-05","open":11377,"high":11377,"low":11234,"close":11234,"volume":102},{"date":"2024-12-06","open":11293,"high":11293,"low":11056,"close":11210,"volume":1034},{"date":"2024-12-09","open":11012,"high":11101,"low":11008,"close":11008,"volume":78},{"date":"2024-12-10","open":11205,"high":11269,"low":11205,"close":11269,"volume":8451},{"date":"2024-12-11","open":11268,"high":11392,"low":11268,"close":11392,"volume":632},{"date":"2024-12-12","open":11431,"high":11559,"low":11416,"close":11550,"volume":332},{"date":"2024-12-13","open":11624,"high":11624,"low":11624,"close":11624,"volume":1},{"date":"2024-12-16","open":11761,"high":11761,"low":11539,"close":11540,"volume":34},{"date":"2024-12-17","open":11505,"high":11505,"low":11441,"close":11441,"volume":2},{"date":"2024-12-18","open":11584,"high":11687,"low":11584,"close":11688,"volume":20},{"date":"2024-12-19","open":11441,"high":11441,"low":11441,"close":11441,"volume":100},{"date":"2024-12-20","open":11180,"high":11200,"low":11165,"close":11200,"volume":45},{"date":"2024-12-23","open":11323,"high":11342,"low":11323,"close":11328,"volume":104},{"date":"2024-12-24","open":11347,"high":11347,"low":11343,"close":11343,"volume":2},{"date":"2024-12-26","open":11451,"high":11451,"low":11254,"close":11289,"volume":55},{"date":"2024-12-27","open":11258,"high":11258,"low":11126,"close":11200,"volume":23},{"date":"2024-12-30","open":11293,"high":11293,"low":11234,"close":11234,"volume":6},{"date":"2025-01-02","open":11184,"high":11194,"low":11126,"close":11170,"volume":16},{"date":"2025-01-03","open":11333,"high":11416,"low":11333,"close":11353,"volume":282},{"date":"2025-01-06","open":11451,"high":11593,"low":11436,"close":11594,"volume":44},{"date":"2025-01-07","open":11771,"high":11771,"low":11643,"close":11643,"volume":677},{"date":"2025-01-08","open":11726,"high":11766,"low":11707,"close":11712,"volume":193},{"date":"2025-01-09","open":11683,"high":11736,"low":11683,"close":11737,"volume":21},{"date":"2025-01-10","open":11717,"high":11717,"low":11717,"close":11717,"volume":8},{"date":"2025-01-13","open":11663,"high":11663,"low":11535,"close":11535,"volume":2},{"date":"2025-01-14","open":11643,"high":11643,"low":11570,"close":11570,"volume":22},{"date":"2025-01-15","open":11633,"high":11633,"low":11584,"close":11584,"volume":40},{"date":"2025-01-16","open":11731,"high":11731,"low":11672,"close":11673,"volume":6},{"date":"2025-01-17","open":11652,"high":11652,"low":11633,"close":11634,"volume":105},{"date":"2025-01-20","open":11642,"high":11642,"low":11639,"close":11639,"volume":34},{"date":"2025-01-21","open":11742,"high":11742,"low":11619,"close":11634,"volume":17},{"date":"2025-01-22","open":11663,"high":11796,"low":11663,"close":11796,"volume":698},{"date":"2025-01-23","open":11687,"high":11687,"low":11648,"close":11663,"volume":45},{"date":"2025-01-24","open":11663,"high":11736,"low":11663,"close":11663,"volume":114},{"date":"2025-01-31","open":11638,"high":11712,"low":11629,"close":11629,"volume":370},{"date":"2025-02-03","open":11372,"high":11372,"low":11303,"close":11363,"volume":184},{"date":"2025-02-04","open":11584,"high":11623,"low":11441,"close":11510,"volume":384},{"date":"2025-02-05","open":11579,"high":11657,"low":11579,"close":11614,"volume":88},{"date":"2025-02-06","open":11604,"high":11648,"low":11599,"close":11648,"volume":39},{"date":"2025-02-07","open":11702,"high":11702,"low":11633,"close":11634,"volume":8},{"date":"2025-02-10","open":11554,"high":11643,"low":11554,"close":11614,"volume":3401},{"date":"2025-02-11","open":11752,"high":11815,"low":11747,"close":11801,"volume":1998},{"date":"2025-02-12","open":11791,"high":11821,"low":11791,"close":11821,"volume":13},{"date":"2025-02-13","open":11850,"high":11959,"low":11845,"close":11959,"volume":792},{"date":"2025-02-14","open":11978,"high":12086,"low":11978,"close":12057,"volume":86},{"date":"2025-02-17","open":12077,"high":12160,"low":12077,"close":12141,"volume":141},{"date":"2025-02-18","open":12175,"high":12343,"low":12175,"close":12343,"volume":13689},{"date":"2025-02-19","open":12347,"high":12574,"low":12347,"close":12550,"volume":614},{"date":"2025-02-20","open":12549,"high":12549,"low":12545,"close":12545,"volume":11},{"date":"2025-02-21","open":12579,"high":12624,"low":12555,"close":12624,"volume":2180},{"date":"2025-02-24","open":12555,"high":12575,"low":12525,"close":12575,"volume":212},{"date":"2025-02-25","open":12569,"high":12584,"low":12535,"close":12535,"volume":219},{"date":"2025-02-26","open":12540,"high":12589,"low":12500,"close":12575,"volume":263},{"date":"2025-02-27","open":12574,"high":12574,"low":12476,"close":12476,"volume":503},{"date":"2025-02-28","open":12298,"high":12298,"low":12018,"close":12052,"volume":5221},{"date":"2025-03-04","open":12244,"high":12244,"low":12111,"close":12176,"volume":8165},{"date":"2025-03-05","open":12181,"high":12181,"low":12181,"close":12181,"volume":0},{"date":"2025-03-06","open":12373,"high":12402,"low":12328,"close":12402,"volume":1854},{"date":"2025-03-07","open":12417,"high":12417,"low":12417,"close":12417,"volume":200},{"date":"2025-03-10","open":12426,"high":12456,"low":12426,"close":12427,"volume":298},{"date":"2025-03-11","open":12155,"high":12299,"low":12155,"close":12299,"volume":17},{"date":"2025-03-12","open":12475,"high":12475,"low":12442,"close":12456,"volume":1082},{"date":"2025-03-13","open":12456,"high":12456,"low":12456,"close":12456,"volume":50},{"date":"2025-03-14","open":12452,"high":12452,"low":12452,"close":12452,"volume":1},{"date":"2025-03-17","open":12687,"high":12687,"low":12673,"close":12673,"volume":1005},{"date":"2025-03-18","open":12811,"high":12856,"low":12653,"close":12668,"volume":1624},{"date":"2025-03-19","open":12836,"high":12836,"low":12836,"close":12836,"volume":40},{"date":"2025-03-20","open":12905,"high":12905,"low":12905,"close":12905,"volume":171},{"date":"2025-03-21","open":12796,"high":12796,"low":12796,"close":12796,"volume":1},{"date":"2025-03-24","open":12811,"high":12811,"low":12811,"close":12811,"volume":0},{"date":"2025-03-25","open":12870,"high":12890,"low":12782,"close":12801,"volume":1033},{"date":"2025-03-26","open":12860,"high":12964,"low":12860,"close":12964,"volume":4},{"date":"2025-03-27","open":12840,"high":12840,"low":12772,"close":12772,"volume":995},{"date":"2025-03-28","open":12426,"high":12426,"low":12426,"close":12427,"volume":1},{"date":"2025-03-31","open":12140,"high":12190,"low":12067,"close":12072,"volume":394},{"date":"2025-04-01","open":12284,"high":12352,"low":12219,"close":12348,"volume":21},{"date":"2025-04-02","open":12258,"high":12258,"low":12240,"close":12240,"volume":71},{"date":"2025-04-03","open":12076,"high":12076,"low":12072,"close":12072,"volume":22},{"date":"2025-04-04","open":12106,"high":12229,"low":11889,"close":12023,"volume":546},{"date":"2025-04-07","open":11406,"high":11505,"low":11372,"close":11372,"volume":1759},{"date":"2025-04-08","open":11491,"high":11491,"low":11299,"close":11299,"volume":660},{"date":"2025-04-09","open":11274,"high":11274,"low":11126,"close":11126,"volume":139},{"date":"2025-04-10","open":11628,"high":11762,"low":11628,"close":11762,"volume":6378},{"date":"2025-04-11","open":11638,"high":11668,"low":11539,"close":11668,"volume":1662},{"date":"2025-04-14","open":11800,"high":11810,"low":11791,"close":11791,"volume":438},{"date":"2025-04-15","open":11890,"high":11910,"low":11880,"close":11910,"volume":119},{"date":"2025-04-16","open":11840,"high":11870,"low":11772,"close":11772,"volume":970},{"date":"2025-04-17","open":11801,"high":11855,"low":11801,"close":11855,"volume":733},{"date":"2025-04-18","open":11855,"high":11929,"low":11855,"close":11929,"volume":1076},{"date":"2025-04-21","open":11919,"high":11934,"low":11900,"close":11934,"volume":682},{"date":"2025-04-22","open":11924,"high":11963,"low":11924,"close":11924,"volume":61},{"date":"2025-04-23","open":12042,"high":12102,"low":12042,"close":12102,"volume":25},{"date":"2025-04-24","open":12071,"high":12076,"low":12033,"close":12067,"volume":44},{"date":"2025-04-25","open":12161,"high":12224,"low":12161,"close":12176,"volume":331},{"date":"2025-04-28","open":12185,"high":12185,"low":12151,"close":12151,"volume":211},{"date":"2025-04-29","open":12210,"high":12304,"low":12200,"close":12260,"volume":1129},{"date":"2025-04-30","open":12265,"high":12265,"low":12205,"close":12205,"volume":255},{"date":"2025-05-02","open":12186,"high":12240,"low":12186,"close":12220,"volume":115},{"date":"2025-05-07","open":12304,"high":12359,"low":12295,"close":12359,"volume":87},{"date":"2025-05-08","open":12399,"high":12399,"low":12369,"close":12369,"volume":2},{"date":"2025-05-09","open":12379,"high":12379,"low":12324,"close":12324,"volume":5},{"date":"2025-05-12","open":12349,"high":12428,"low":12349,"close":12428,"volume":2026},{"date":"2025-05-13","open":12448,"high":12448,"low":12379,"close":12379,"volume":253},{"date":"2025-05-14","open":12423,"high":12512,"low":12408,"close":12512,"volume":63},{"date":"2025-05-15","open":12512,"high":12542,"low":12423,"close":12423,"volume":826},{"date":"2025-05-16","open":12389,"high":12413,"low":12389,"close":12413,"volume":2},{"date":"2025-05-19","open":12389,"high":12389,"low":12255,"close":12270,"volume":634},{"date":"2025-05-20","open":12369,"high":12369,"low":12265,"close":12265,"volume":199},{"date":"2025-05-21","open":12463,"high":12463,"low":12408,"close":12428,"volume":636},{"date":"2025-05-22","open":12443,"high":12443,"low":12270,"close":12270,"volume":10071},{"date":"2025-05-23","open":12324,"high":12329,"low":12304,"close":12304,"volume":488},{"date":"2025-05-26","open":12379,"high":12443,"low":12379,"close":12443,"volume":102},{"date":"2025-05-27","open":12532,"high":12567,"low":12478,"close":12498,"volume":810},{"date":"2025-05-28","open":12750,"high":12785,"low":12681,"close":12681,"volume":891},{"date":"2025-05-29","open":12874,"high":12953,"low":12874,"close":12918,"volume":673},{"date":"2025-05-30","open":12918,"high":12918,"low":12770,"close":12770,"volume":656},{"date":"2025-06-02","open":12770,"high":12849,"low":12730,"close":12765,"volume":2997},{"date":"2025-06-04","open":12998,"high":13305,"low":12998,"close":13305,"volume":37977},{"date":"2025-06-05","open":13379,"high":13557,"low":13315,"close":13428,"volume":3350},{"date":"2025-06-09","open":13721,"high":13765,"low":13631,"close":13656,"volume":8264},{"date":"2025-06-10","open":13785,"high":13943,"low":13726,"close":13805,"volume":3505},{"date":"2025-06-11","open":13919,"high":14018,"low":13849,"close":13980,"volume":4979},{"date":"2025-06-12","open":14042,"high":14097,"low":14003,"close":14003,"volume":2366},{"date":"2025-06-13","open":14013,"high":14013,"low":13830,"close":13904,"volume":6437},{"date":"2025-06-16","open":13919,"high":14255,"low":13919,"close":14241,"volume":1810},{"date":"2025-06-17","open":14226,"high":14453,"low":14186,"close":14250,"volume":6525},{"date":"2025-06-18","open":14250,"high":14429,"low":14250,"close":14369,"volume":1773},{"date":"2025-06-19","open":14508,"high":14508,"low":14320,"close":14453,"volume":2698},{"date":"2025-06-20","open":14473,"high":14736,"low":14473,"close":14691,"volume":3682},{"date":"2025-06-23","open":14746,"high":14746,"low":14473,"close":14711,"volume":2029},{"date":"2025-06-24","open":14929,"high":15077,"low":14909,"close":14988,"volume":9928},{"date":"2025-06-25","open":15102,"high":15161,"low":14988,"close":15107,"volume":9160},{"date":"2025-06-26","open":15122,"high":15122,"low":14835,"close":14929,"volume":5312},{"date":"2025-06-27","open":14978,"high":15166,"low":14874,"close":14889,"volume":3617},{"date":"2025-06-30","open":14889,"high":15043,"low":14889,"close":14963,"volume":1261},{"date":"2025-07-01","open":15285,"high":15364,"low":15137,"close":15137,"volume":14933},{"date":"2025-07-02","open":15181,"high":15181,"low":14864,"close":15028,"volume":9391},{"date":"2025-07-03","open":15181,"high":15258,"low":15147,"close":15258,"volume":2460},{"date":"2025-07-04","open":15261,"high":15261,"low":14954,"close":14954,"volume":2299},{"date":"2025-07-07","open":14874,"high":15018,"low":14874,"close":14909,"volume":1593},{"date":"2025-07-08","open":15122,"high":15256,"low":15092,"close":15246,"volume":1491},{"date":"2025-07-09","open":15246,"high":15360,"low":15246,"close":15335,"volume":1863},{"date":"2025-07-10","open":15335,"high":15503,"low":15335,"close":15498,"volume":2268},{"date":"2025-07-11","open":15632,"high":15662,"low":15434,"close":15434,"volume":7010},{"date":"2025-07-14","open":15543,"high":15607,"low":15503,"close":15597,"volume":1963},{"date":"2025-07-15","open":15597,"high":15681,"low":15533,"close":15681,"volume":1621},{"date":"2025-07-16","open":15563,"high":15563,"low":15454,"close":15528,"volume":4027},{"date":"2025-07-17","open":15528,"high":15563,"low":15320,"close":15548,"volume":1078},{"date":"2025-07-18","open":15548,"high":15597,"low":15434,"close":15478,"volume":3121},{"date":"2025-07-21","open":15632,"high":15647,"low":15597,"close":15617,"volume":432},{"date":"2025-07-22","open":15617,"high":15652,"low":15389,"close":15409,"volume":36594},{"date":"2025-07-23","open":15622,"high":15622,"low":15399,"close":15543,"volume":4806},{"date":"2025-07-24","open":15691,"high":15914,"low":15602,"close":15602,"volume":1006},{"date":"2025-07-25","open":15711,"high":15736,"low":15647,"close":15667,"volume":1036},{"date":"2025-07-28","open":15736,"high":15736,"low":15538,"close":15667,"volume":783},{"date":"2025-07-29","open":15662,"high":15865,"low":15662,"close":15865,"volume":3149},{"date":"2025-07-30","open":15875,"high":16023,"low":15815,"close":15949,"volume":7188},{"date":"2025-07-31","open":16112,"high":16112,"low":15741,"close":15771,"volume":2256},{"date":"2025-08-01","open":15612,"high":15612,"low":15181,"close":15181,"volume":2664},{"date":"2025-08-04","open":15196,"high":15444,"low":15196,"close":15419,"volume":3029},{"date":"2025-08-05","open":15642,"high":15652,"low":15498,"close":15582,"volume":3511},{"date":"2025-08-06","open":15553,"high":15612,"low":15523,"close":15592,"volume":972},{"date":"2025-08-07","open":15612,"high":15691,"low":15587,"close":15647,"volume":190},{"date":"2025-08-08","open":15671,"high":15671,"low":15528,"close":15538,"volume":579},{"date":"2025-08-11","open":15563,"high":15563,"low":15483,"close":15483,"volume":5217},{"date":"2025-08-12","open":15597,"high":15657,"low":15483,"close":15483,"volume":718},{"date":"2025-08-13","open":15513,"high":15632,"low":15488,"close":15592,"volume":1015},{"date":"2025-08-14","open":15736,"high":15736,"low":15587,"close":15592,"volume":521},{"date":"2025-08-18","open":15498,"high":15498,"low":15389,"close":15389,"volume":630},{"date":"2025-08-19","open":15389,"high":15389,"low":15221,"close":15226,"volume":1368},{"date":"2025-08-20","open":15038,"high":15221,"low":14954,"close":15216,"volume":68931},{"date":"2025-08-21","open":15300,"high":15345,"low":15216,"close":15251,"volume":396},{"date":"2025-08-22","open":15360,"high":15404,"low":15315,"close":15360,"volume":33},{"date":"2025-08-25","open":15488,"high":15488,"low":15369,"close":15404,"volume":2048},{"date":"2025-08-26","open":15315,"high":15369,"low":15270,"close":15275,"volume":308},{"date":"2025-08-27","open":15241,"high":15270,"low":15241,"close":15261,"volume":173},{"date":"2025-08-28","open":15310,"high":15406,"low":15310,"close":15340,"volume":8274},{"date":"2025-08-29","open":15379,"high":15379,"low":15216,"close":15216,"volume":1892},{"date":"2025-09-01","open":15117,"high":15216,"low":15058,"close":15127,"volume":832},{"date":"2025-09-02","open":15176,"high":15280,"low":15176,"close":15280,"volume":1766},{"date":"2025-09-03","open":15369,"high":15379,"low":15335,"close":15335,"volume":2385},{"date":"2025-09-04","open":15360,"high":15374,"low":15310,"close":15335,"volume":3714},{"date":"2025-09-05","open":15379,"high":15379,"low":15330,"close":15355,"volume":207},{"date":"2025-09-08","open":15355,"high":15439,"low":15330,"close":15439,"volume":1190},{"date":"2025-09-09","open":15454,"high":15563,"low":15454,"close":15558,"volume":1718},{"date":"2025-09-10","open":15706,"high":15929,"low":15706,"close":15894,"volume":2496},{"date":"2025-09-11","open":16043,"high":16043,"low":15904,"close":15964,"volume":3250},{"date":"2025-09-12","open":16068,"high":16196,"low":16068,"close":16177,"volume":1340},{"date":"2025-09-15","open":16211,"high":16295,"low":16201,"close":16295,"volume":2234},{"date":"2025-09-16","open":16325,"high":16469,"low":16290,"close":16469,"volume":1265},{"date":"2025-09-17","open":16330,"high":16330,"low":16231,"close":16251,"volume":346},{"date":"2025-09-18","open":16300,"high":16459,"low":16246,"close":16419,"volume":845},{"date":"2025-09-19","open":16513,"high":16518,"low":16375,"close":16375,"volume":586},{"date":"2025-09-22","open":16533,"high":16592,"low":16479,"close":16493,"volume":1423},{"date":"2025-09-23","open":16553,"high":16647,"low":16528,"close":16647,"volume":1932},{"date":"2025-09-24","open":16756,"high":16756,"low":16518,"close":16597,"volume":2346},{"date":"2025-09-25","open":16444,"high":16682,"low":16444,"close":16652,"volume":9956},{"date":"2025-09-26","open":16508,"high":16508,"low":16290,"close":16330,"volume":15091},{"date":"2025-09-29","open":16607,"high":16682,"low":16607,"close":16652,"volume":902},{"date":"2025-09-30","open":16622,"high":16632,"low":16548,"close":16558,"volume":271},{"date":"2025-10-01","open":16667,"high":16667,"low":16533,"close":16588,"volume":1661},{"date":"2025-10-02","open":16751,"high":17003,"low":16751,"close":16971,"volume":2766},{"date":"2025-10-10","open":17038,"high":17107,"low":16974,"close":17003,"volume":7521},{"date":"2025-10-13","open":16850,"high":16850,"low":16588,"close":16746,"volume":34459},{"date":"2025-10-14","open":16805,"high":17073,"low":16677,"close":16711,"volume":17871},{"date":"2025-10-15","open":16771,"high":17221,"low":16771,"close":17206,"volume":1183},{"date":"2025-10-16","open":17365,"high":17523,"low":17365,"close":17518,"volume":796},{"date":"2025-10-17","open":17409,"high":17761,"low":17409,"close":17588,"volume":3335},{"date":"2025-10-20","open":17815,"high":17929,"low":17558,"close":17929,"volume":14232},{"date":"2025-10-21","open":18212,"high":18385,"low":17999,"close":17999,"volume":3260},{"date":"2025-10-22","open":18009,"high":18276,"low":17934,"close":18276,"volume":1778},{"date":"2025-10-23","open":18088,"high":18311,"low":18004,"close":18014,"volume":1416},{"date":"2025-10-24","open":18063,"high":18177,"low":18038,"close":18177,"volume":781},{"date":"2025-10-27","open":18291,"high":18509,"low":18291,"close":18474,"volume":6933},{"date":"2025-10-28","open":18563,"high":18563,"low":18256,"close":18350,"volume":1351},{"date":"2025-10-29","open":18618,"high":18618,"low":18316,"close":18474,"volume":54043},{"date":"2025-10-30","open":18766,"high":18821,"low":18499,"close":18583,"volume":856},{"date":"2025-10-31","open":18697,"high":18910,"low":18642,"close":18826,"volume":1239},{"date":"2025-11-03","open":18939,"high":19212,"low":18910,"close":19212,"volume":66866,"rsi_14":88.2,"sma_20":17934.1,"sma_60":16572.62,"sma_120":15464.55},{"date":"2025-11-04","open":19256,"high":19256,"low":18821,"close":18826,"volume":27129,"rsi_14":75.59,"sma_20":18048.6,"sma_60":16629.95,"sma_120":15518.88},{"date":"2025-11-05","open":18811,"high":18811,"low":17905,"close":18345,"volume":8384,"rsi_14":62.41,"sma_20":18137.35,"sma_60":16676.45,"sma_120":15569.55},{"date":"2025-11-06","open":18766,"high":18771,"low":18425,"close":18543,"volume":4481,"rsi_14":63.81,"sma_20":18216.75,"sma_60":16726.12,"sma_120":15621.01},{"date":"2025-11-07","open":18385,"high":18543,"low":17944,"close":18222,"volume":4350,"rsi_14":54.24,"sma_20":18278.25,"sma_60":16769.45,"sma_120":15670.17},{"date":"2025-11-10","open":18291,"high":18796,"low":18291,"close":18727,"volume":1667,"rsi_14":59.39,"sma_20":18378.25,"sma_60":16823.12,"sma_120":15722.47},{"date":"2025-11-11","open":18870,"high":19063,"low":18628,"close":18647,"volume":3171,"rsi_14":55.05,"sma_20":18476.0,"sma_60":16876.37,"sma_120":15774.84},{"date":"2025-11-12","open":18811,"high":19014,"low":18732,"close":18979,"volume":1366,"rsi_14":62.88,"sma_20":18565.5,"sma_60":16935.2,"sma_120":15830.09},{"date":"2025-11-13","open":18984,"high":19157,"low":18964,"close":19157,"volume":820,"rsi_14":63.03,"sma_20":18648.25,"sma_60":16995.2,"sma_120":15888.05},{"date":"2025-11-14","open":18603,"high":18885,"low":18603,"close":18618,"volume":728,"rsi_14":51.79,"sma_20":18700.25,"sma_60":17046.12,"sma_120":15941.51},{"date":"2025-11-17","open":18687,"high":18697,"low":18603,"close":18692,"volume":588,"rsi_14":54.32,"sma_20":18738.75,"sma_60":17101.7,"sma_120":15994.22},{"date":"2025-11-18","open":18677,"high":18677,"low":18127,"close":18127,"volume":4019,"rsi_14":46.06,"sma_20":18745.25,"sma_60":17150.53,"sma_120":16043.51},{"date":"2025-11-19","open":18197,"high":18226,"low":17840,"close":18078,"volume":3130,"rsi_14":44.18,"sma_20":18735.25,"sma_60":17198.7,"sma_120":16092.09},{"date":"2025-11-20","open":18519,"high":18563,"low":18360,"close":18410,"volume":1011,"rsi_14":45.3,"sma_20":18755.25,"sma_60":17251.87,"sma_120":16142.3},{"date":"2025-11-21","open":17588,"high":18390,"low":17588,"close":17885,"volume":1802,"rsi_14":35.47,"sma_20":18740.5,"sma_60":17294.37,"sma_120":16187.63},{"date":"2025-11-24","open":17439,"high":18236,"low":17439,"close":17860,"volume":479,"rsi_14":38.52,"sma_20":18709.5,"sma_60":17335.7,"sma_120":16231.22},{"date":"2025-11-25","open":18167,"high":18167,"low":17721,"close":17791,"volume":289,"rsi_14":42.69,"sma_20":18681.25,"sma_60":17378.03,"sma_120":16272.22},{"date":"2025-11-26","open":17915,"high":18226,"low":17915,"close":18167,"volume":1458,"rsi_14":45.26,"sma_20":18665.75,"sma_60":17426.95,"sma_120":16317.63},{"date":"2025-11-27","open":18474,"high":18474,"low":18296,"close":18296,"volume":153,"rsi_14":50.98,"sma_20":18651.25,"sma_60":17476.7,"sma_120":16364.17},{"date":"2025-11-28","open":18137,"high":18167,"low":18014,"close":18043,"volume":837,"rsi_14":40.31,"sma_20":18611.75,"sma_60":17524.28,"sma_120":16404.05},{"date":"2025-12-01","open":18043,"high":18162,"low":17954,"close":18004,"volume":152,"rsi_14":40.77,"sma_20":18550.75,"sma_60":17572.7,"sma_120":16442.55},{"date":"2025-12-02","open":18291,"high":18454,"low":18286,"close":18454,"volume":1315,"rsi_14":42.72,"sma_20":18532.0,"sma_60":17626.12,"sma_120":16482.92},{"date":"2025-12-03","open":18489,"high":18692,"low":18489,"close":18628,"volume":354,"rsi_14":42.64,"sma_20":18546.25,"sma_60":17681.53,"sma_120":16523.51},{"date":"2025-12-04","open":18667,"high":18667,"low":18509,"close":18623,"volume":155,"rsi_14":50.08,"sma_20":18550.25,"sma_60":17736.87,"sma_120":16562.58},{"date":"2025-12-05","open":18667,"high":19093,"low":18667,"close":19093,"volume":2529,"rsi_14":55.79,"sma_20":18594.25,"sma_60":17799.78,"sma_120":16605.41},{"date":"2025-12-08","open":19182,"high":19400,"low":19098,"close":19400,"volume":1067,"rsi_14":69.86,"sma_20":18628.25,"sma_60":17866.45,"sma_120":16651.66},{"date":"2025-12-09","open":19217,"high":19242,"low":19108,"close":19197,"volume":789,"rsi_14":66.67,"sma_20":18656.0,"sma_60":17927.7,"sma_120":16693.37},{"date":"2025-12-10","open":19202,"high":19202,"low":19034,"close":19138,"volume":8357,"rsi_14":61.8,"sma_20":18664.0,"sma_60":17982.28,"sma_120":16734.49},{"date":"2025-12-11","open":19232,"high":19261,"low":18974,"close":18974,"volume":281,"rsi_14":70.0,"sma_20":18654.75,"sma_60":18032.95,"sma_120":16773.24},{"date":"2025-12-12","open":18984,"high":19242,"low":18964,"close":19212,"volume":494,"rsi_14":73.02,"sma_20":18684.75,"sma_60":18084.03,"sma_120":16813.28},{"date":"2025-12-15","open":18870,"high":19034,"low":18826,"close":18984,"volume":3405,"rsi_14":69.28,"sma_20":18699.5,"sma_60":18129.28,"sma_120":16849.41},{"date":"2025-12-16","open":18984,"high":18984,"low":18538,"close":18548,"volume":459,"rsi_14":56.04,"sma_20":18720.75,"sma_60":18164.28,"sma_120":16881.7},{"date":"2025-12-17","open":18642,"high":18811,"low":18642,"close":18811,"volume":144,"rsi_14":57.83,"sma_20":18757.75,"sma_60":18207.37,"sma_120":16913.87},{"date":"2025-12-18","open":18573,"high":18727,"low":18484,"close":18613,"volume":99,"rsi_14":58.81,"sma_20":18768.0,"sma_60":18244.28,"sma_120":16943.37},{"date":"2025-12-19","open":18811,"high":18895,"low":18662,"close":18865,"volume":210,"rsi_14":62.5,"sma_20":18817.5,"sma_60":18286.2,"sma_120":16976.49},{"date":"2025-12-22","open":18994,"high":19103,"low":18994,"close":19088,"volume":855,"rsi_14":59.85,"sma_20":18879.5,"sma_60":18329.87,"sma_120":17011.83},{"date":"2025-12-23","open":19182,"high":19261,"low":19108,"close":19108,"volume":236,"rsi_14":57.84,"sma_20":18946.0,"sma_60":18371.28,"sma_120":17046.7},{"date":"2025-12-24","open":19142,"high":19232,"low":19108,"close":19118,"volume":454,"rsi_14":58.06,"sma_20":18994.0,"sma_60":18413.7,"sma_120":17080.2},{"date":"2025-12-26","open":19192,"high":19261,"low":19113,"close":19152,"volume":1116,"rsi_14":51.13,"sma_20":19037.25,"sma_60":18455.78,"sma_120":17114.91},{"date":"2025-12-29","open":19152,"high":19648,"low":19152,"close":19568,"volume":9640,"rsi_14":53.07,"sma_20":19114.25,"sma_60":18510.28,"sma_120":17151.18},{"date":"2025-12-30","open":19568,"high":19758,"low":19568,"close":19712,"volume":1215,"rsi_14":59.59,"sma_20":19200.5,"sma_60":18561.78,"sma_120":17191.22},{"date":"2026-01-02","open":19712,"high":20222,"low":19712,"close":20197,"volume":2514,"rsi_14":67.04,"sma_20":19288.5,"sma_60":18623.03,"sma_120":17235.72},{"date":"2026-01-05","open":20440,"high":20905,"low":20440,"close":20905,"volume":13154,"rsi_14":76.42,"sma_20":19403.5,"sma_60":18695.7,"sma_120":17283.35},{"date":"2026-01-06","open":20910,"high":21123,"low":20767,"close":21123,"volume":5390,"rsi_14":76.29,"sma_20":19529.75,"sma_60":18765.58,"sma_120":17332.06},{"date":"2026-01-07","open":21450,"high":21544,"low":21044,"close":21272,"volume":11434,"rsi_14":82.17,"sma_20":19639.75,"sma_60":18837.42,"sma_120":17380.64},{"date":"2026-01-08","open":21524,"high":21717,"low":21371,"close":21529,"volume":2004,"rsi_14":94.13,"sma_20":19747.25,"sma_60":18917.92,"sma_120":17431.93},{"date":"2026-01-09","open":21603,"high":21876,"low":21475,"close":21841,"volume":8852,"rsi_14":94.22,"sma_20":19880.75,"sma_60":19004.25,"sma_120":17484.47},{"date":"2026-01-12","open":22371,"high":22371,"low":21658,"close":21836,"volume":6660,"rsi_14":99.85,"sma_20":20017.0,"sma_60":19082.17,"sma_120":17536.27},{"date":"2026-01-13","open":22289,"high":22638,"low":22289,"close":22638,"volume":6217,"rsi_14":99.87,"sma_20":20202.0,"sma_60":19168.33,"sma_120":17596.1},{"date":"2026-01-14","open":22648,"high":22648,"low":22396,"close":22475,"volume":8041,"rsi_14":95.48,"sma_20":20366.75,"sma_60":19250.58,"sma_120":17654.39},{"date":"2026-01-15","open":22628,"high":22792,"low":22544,"close":22678,"volume":9376,"rsi_14":95.69,"sma_20":20553.25,"sma_60":19330.5,"sma_120":17714.97},{"date":"2026-01-16","open":22965,"high":22965,"low":22618,"close":22688,"volume":7247,"rsi_14":95.69,"sma_20":20762.25,"sma_60":19409.42,"sma_120":17774.47},{"date":"2026-01-19","open":22747,"high":23128,"low":22727,"close":23123,"volume":9373,"rsi_14":96.09,"sma_20":20980.0,"sma_60":19491.0,"sma_120":17839.39},{"date":"2026-01-20","open":23188,"high":23242,"low":22876,"close":23064,"volume":4972,"rsi_14":94.24,"sma_20":21204.75,"sma_60":19576.0,"sma_120":17902.68},{"date":"2026-01-21","open":22812,"high":23619,"low":22812,"close":23619,"volume":6083,"rsi_14":94.78,"sma_20":21444.75,"sma_60":19667.58,"sma_120":17970.14},{"date":"2026-01-22","open":24020,"high":24020,"low":23307,"close":23327,"volume":2511,"rsi_14":87.53,"sma_20":21658.75,"sma_60":19749.25,"sma_120":18034.6},{"date":"2026-01-23","open":23505,"high":23693,"low":23371,"close":23554,"volume":1058,"rsi_14":85.91,"sma_20":21883.25,"sma_60":19836.83,"sma_120":18100.97},{"date":"2026-01-26","open":23787,"high":23807,"low":23515,"close":23638,"volume":11168,"rsi_14":85.38,"sma_20":22111.5,"sma_60":19923.75,"sma_120":18166.39},{"date":"2026-01-27","open":23440,"high":24049,"low":23287,"close":24000,"volume":9274,"rsi_14":86.2,"sma_20":22356.25,"sma_60":20014.92,"sma_120":18234.14},{"date":"2026-01-28","open":24183,"high":24366,"low":24099,"close":24366,"volume":10360,"rsi_14":86.59,"sma_20":22598.5,"sma_60":20108.17,"sma_120":18306.47},{"date":"2026-01-29","open":24510,"high":24644,"low":23980,"close":24594,"volume":4044,"rsi_14":86.29,"sma_20":22845.0,"sma_60":20198.75,"sma_120":18385.68},{"date":"2026-01-30","open":24550,"high":24743,"low":24252,"close":24465,"volume":7967,"rsi_14":83.57,"sma_20":23060.5,"sma_60":20293.67,"sma_120":18461.81},{"date":"2026-02-02","open":24213,"high":24406,"low":23198,"close":23277,"volume":11986,"rsi_14":57.42,"sma_20":23180.25,"sma_60":20376.67,"sma_120":18526.56},{"date":"2026-02-03","open":23975,"high":24545,"low":23975,"close":24540,"volume":5230,"rsi_14":69.11,"sma_20":23352.75,"sma_60":20477.58,"sma_120":18601.85},{"date":"2026-02-04","open":24540,"high":24970,"low":24540,"close":24896,"volume":76765,"rsi_14":69.96,"sma_20":23535.75,"sma_60":20589.92,"sma_120":18679.68},{"date":"2026-02-05","open":24688,"high":24693,"low":23916,"close":24040,"volume":859,"rsi_14":60.56,"sma_20":23662.5,"sma_60":20679.33,"sma_120":18751.22},{"date":"2026-02-06","open":23530,"high":23985,"low":22940,"close":23837,"volume":7957,"rsi_14":55.78,"sma_20":23763.25,"sma_60":20766.67,"sma_120":18821.52},{"date":"2026-02-09","open":24723,"high":24906,"low":24644,"close":24644,"volume":2150,"rsi_14":61.42,"sma_20":23905.0,"sma_60":20862.0,"sma_120":18898.6},{"date":"2026-02-10","open":25312,"high":25312,"low":24782,"close":24807,"volume":2240,"rsi_14":59.1,"sma_20":24014.5,"sma_60":20957.08,"sma_120":18976.14},{"date":"2026-02-11","open":24990,"high":25614,"low":24990,"close":25540,"volume":35357,"rsi_14":65.88,"sma_20":24169.25,"sma_60":21073.58,"sma_120":19059.85},{"date":"2026-02-12","open":26050,"high":26050,"low":25614,"close":25981,"volume":921,"rsi_14":66.9,"sma_20":24336.0,"sma_60":21196.25,"sma_120":19148.97},{"date":"2026-02-13","open":26193,"high":26307,"low":25817,"close":25867,"volume":5476,"rsi_14":65.45,"sma_20":24496.5,"sma_60":21326.5,"sma_120":19238.52},{"date":"2026-02-19","open":26382,"high":26530,"low":26233,"close":26520,"volume":3577,"rsi_14":66.8,"sma_20":24668.0,"sma_60":21468.58,"sma_120":19333.64},{"date":"2026-02-20","open":26783,"high":27020,"low":26644,"close":27020,"volume":3543,"rsi_14":67.38,"sma_20":24867.75,"sma_60":21613.5,"sma_120":19432.68},{"date":"2026-02-23","open":27496,"high":27496,"low":27030,"close":27159,"volume":5458,"rsi_14":66.99,"sma_20":25046.5,"sma_60":21769.58,"sma_120":19531.97},{"date":"2026-02-24","open":27149,"high":27649,"low":26713,"close":27649,"volume":6991,"rsi_14":70.13,"sma_20":25264.75,"sma_60":21934.33,"sma_120":19635.02},{"date":"2026-02-25","open":27714,"high":28011,"low":27575,"close":27912,"volume":3090,"rsi_14":83.19,"sma_20":25484.75,"sma_60":22104.67,"sma_120":19741.35},{"date":"2026-02-26","open":28214,"high":29016,"low":28214,"close":29016,"volume":5158,"rsi_14":82.8,"sma_20":25756.25,"sma_60":22287.25,"sma_120":19857.1},{"date":"2026-02-27","open":28659,"high":29249,"low":28407,"close":28892,"volume":3324,"rsi_14":80.32,"sma_20":26003.25,"sma_60":22465.58,"sma_120":19971.14},{"date":"2026-03-03","open":28555,"high":29050,"low":27184,"close":27411,"volume":4276,"rsi_14":73.37,"sma_20":26157.0,"sma_60":22623.25,"sma_120":20073.77},{"date":"2026-03-04","open":26456,"high":26798,"low":23668,"close":23807,"volume":13873,"rsi_14":49.86,"sma_20":26117.25,"sma_60":22720.92,"sma_120":20146.81},{"date":"2026-03-05","open":26337,"high":26545,"low":25574,"close":26104,"volume":14942,"rsi_14":56.03,"sma_20":26200.0,"sma_60":22849.67,"sma_120":20237.89},{"date":"2026-03-06","open":25792,"high":26193,"low":25441,"close":26070,"volume":1011,"rsi_14":55.27,"sma_20":26341.0,"sma_60":22974.92,"sma_120":20328.22},{"date":"2026-03-09","open":24634,"high":24941,"low":23916,"close":24446,"volume":4740,"rsi_14":45.75,"sma_20":26336.25,"sma_60":23072.92,"sma_120":20404.89},{"date":"2026-03-10","open":25782,"high":25911,"low":25154,"close":25594,"volume":3081,"rsi_14":48.58,"sma_20":26371.5,"sma_60":23182.33,"sma_120":20491.06},{"date":"2026-03-11","open":26312,"high":26491,"low":25748,"close":25872,"volume":1081,"rsi_14":50.02,"sma_20":26464.0,"sma_60":23291.25,"sma_120":20578.85},{"date":"2026-03-12","open":25768,"high":25773,"low":25411,"close":25520,"volume":769,"rsi_14":46.28,"sma_20":26549.0,"sma_60":23397.67,"sma_120":20662.68},{"date":"2026-03-13","open":24980,"high":25352,"low":24866,"close":25238,"volume":217,"rsi_14":43.26,"sma_20":26579.0,"sma_60":23500.33,"sma_120":20741.31},{"date":"2026-03-16","open":25297,"high":25560,"low":25154,"close":25505,"volume":5595,"rsi_14":43.81,"sma_20":26614.25,"sma_60":23610.25,"sma_120":20821.6},{"date":"2026-03-17","open":26268,"high":26268,"low":25827,"close":25832,"volume":2161,"rsi_14":43.11,"sma_20":26629.0,"sma_60":23721.67,"sma_120":20902.85},{"date":"2026-03-18","open":26436,"high":26887,"low":26377,"close":26887,"volume":1066,"rsi_14":46.33,"sma_20":26674.75,"sma_60":23854.67,"sma_120":20991.97},{"date":"2026-03-19","open":26292,"high":26471,"low":26080,"close":26129,"volume":393,"rsi_14":39.41,"sma_20":26688.0,"sma_60":23982.25,"sma_120":21073.27},{"date":"2026-03-20","open":26342,"high":26342,"low":25921,"close":25941,"volume":3999,"rsi_14":39.23,"sma_20":26658.75,"sma_60":24102.25,"sma_120":21154.81},{"date":"2026-03-23","open":25060,"high":25060,"low":24257,"close":24347,"volume":1781,"rsi_14":38.9,"sma_20":26523.75,"sma_60":24198.75,"sma_120":21221.52},{"date":"2026-03-24","open":25391,"high":25391,"low":24436,"close":25045,"volume":171,"rsi_14":55.68,"sma_20":26417.0,"sma_60":24302.75,"sma_120":21294.47},{"date":"2026-03-25","open":25515,"high":25872,"low":25451,"close":25495,"volume":3339,"rsi_14":46.64,"sma_20":26308.25,"sma_60":24410.58,"sma_120":21370.22},{"date":"2026-03-26","open":25495,"high":25495,"low":24995,"close":25015,"volume":525,"rsi_14":44.45,"sma_20":26162.0,"sma_60":24510.0,"sma_120":21440.64},{"date":"2026-03-27","open":24361,"high":25074,"low":24069,"close":24956,"volume":367,"rsi_14":53.21,"sma_20":25957.0,"sma_60":24608.25,"sma_120":21510.97},{"date":"2026-03-30","open":23911,"high":24351,"low":23906,"close":24153,"volume":892,"rsi_14":40.51,"sma_20":25717.75,"sma_60":24692.42,"sma_120":21574.1},{"date":"2026-03-31","open":23614,"high":23881,"low":23138,"close":23198,"volume":2169,"rsi_14":33.83,"sma_20":25505.0,"sma_60":24753.5,"sma_120":21631.89},{"date":"2026-04-01","open":24386,"high":25342,"low":24277,"close":25282,"volume":3888,"rsi_14":48.81,"sma_20":25579.5,"sma_60":24847.25,"sma_120":21704.52},{"date":"2026-04-02","open":25743,"high":25748,"low":24148,"close":24401,"volume":1628,"rsi_14":46.05,"sma_20":25493.5,"sma_60":24918.0,"sma_120":21770.52},{"date":"2026-04-03","open":25005,"high":25060,"low":24802,"close":24886,"volume":451,"rsi_14":47.14,"sma_20":25433.75,"sma_60":24985.0,"sma_120":21840.35},{"date":"2026-04-06","open":25030,"high":25277,"low":24941,"close":25089,"volume":196,"rsi_14":46.53,"sma_20":25466.25,"sma_60":25051.75,"sma_120":21908.67},{"date":"2026-04-07","open":25535,"high":25723,"low":25055,"close":25258,"volume":834,"rsi_14":41.7,"sma_20":25449.25,"sma_60":25118.83,"sma_120":21978.12},{"date":"2026-04-08","open":26520,"high":26768,"low":26317,"close":26664,"volume":543,"rsi_14":52.56,"sma_20":25489.25,"sma_60":25205.25,"sma_120":22061.58},{"date":"2026-04-09","open":26708,"high":26708,"low":26208,"close":26223,"volume":3635,"rsi_14":51.32,"sma_20":25524.75,"sma_60":25279.0,"sma_120":22141.62},{"date":"2026-04-10","open":26466,"high":26852,"low":26466,"close":26738,"volume":1519,"rsi_14":62.42,"sma_20":25600.5,"sma_60":25361.5,"sma_120":22221.83},{"date":"2026-04-13","open":26243,"high":26372,"low":26134,"close":26268,"volume":2855,"rsi_14":56.5,"sma_20":25639.0,"sma_60":25422.58,"sma_120":22295.46},{"date":"2026-04-14","open":26926,"high":27174,"low":26897,"close":26906,"volume":7633,"rsi_14":57.36,"sma_20":25693.25,"sma_60":25497.17,"sma_120":22373.88},{"date":"2026-04-15","open":27545,"high":27822,"low":27347,"close":27441,"volume":1194,"rsi_14":62.58,"sma_20":25721.25,"sma_60":25577.33,"sma_120":22453.92},{"date":"2026-04-16","open":27827,"high":28040,"low":27827,"close":28006,"volume":267,"rsi_14":65.02,"sma_20":25816.0,"sma_60":25666.83,"sma_120":22538.12},{"date":"2026-04-17","open":28065,"high":28065,"low":27718,"close":27768,"volume":490,"rsi_14":68.85,"sma_20":25908.25,"sma_60":25745.0,"sma_120":22618.0},{"date":"2026-04-20","open":27936,"high":28006,"low":27768,"close":27827,"volume":933,"rsi_14":76.64,"sma_20":26084.0,"sma_60":25825.17,"sma_120":22700.58},{"date":"2026-04-21","open":28055,"high":28159,"low":27931,"close":28154,"volume":1424,"rsi_14":70.71,"sma_20":26241.0,"sma_60":25901.5,"sma_120":22784.54},{"date":"2026-04-22","open":28154,"high":28224,"low":27956,"close":28224,"volume":1489,"rsi_14":81.23,"sma_20":26378.75,"sma_60":25983.92,"sma_120":22866.58},{"date":"2026-04-23","open":28486,"high":28605,"low":27882,"close":28184,"volume":183,"rsi_14":79.06,"sma_20":26538.75,"sma_60":26061.83,"sma_120":22949.33},{"date":"2026-04-24","open":28461,"high":28461,"low":27961,"close":27971,"volume":435,"rsi_14":75.35,"sma_20":26691.0,"sma_60":26134.75,"sma_120":23029.25},{"date":"2026-04-27","open":28224,"high":28441,"low":28204,"close":28214,"volume":4069,"rsi_14":75.67,"sma_20":26896.0,"sma_60":26205.67,"sma_120":23110.29},{"date":"2026-04-28","open":28570,"high":28808,"low":28446,"close":28585,"volume":1468,"rsi_14":70.34,"sma_20":27168.0,"sma_60":26276.67,"sma_120":23192.42},{"date":"2026-04-29","open":28755,"high":28755,"low":28550,"close":28660,"volume":1431,"rsi_14":74.06,"sma_20":27324.5,"sma_60":26340.42,"sma_120":23269.58},{"date":"2026-04-30","open":28930,"high":28970,"low":28485,"close":28520,"volume":3331,"rsi_14":68.31,"sma_20":27518.5,"sma_60":26404.0,"sma_120":23348.83},{"date":"2026-05-04","open":28785,"high":29450,"low":28785,"close":29450,"volume":6664,"rsi_14":81.76,"sma_20":27734.5,"sma_60":26503.08,"sma_120":23439.88},{"date":"2026-05-06","open":30545,"high":30825,"low":30265,"close":30805,"volume":1168,"rsi_14":84.2,"sma_20":28008.0,"sma_60":26603.5,"sma_120":23540.54},{"date":"2026-05-07","open":30960,"high":30960,"low":30290,"close":30750,"volume":2586,"rsi_14":81.47,"sma_20":28270.25,"sma_60":26697.0,"sma_120":23643.46},{"date":"2026-05-08","open":30665,"high":31160,"low":30325,"close":31105,"volume":2838,"rsi_14":80.61,"sma_20":28479.25,"sma_60":26810.83,"sma_120":23745.08},{"date":"2026-05-11","open":32000,"high":32460,"low":31820,"close":32340,"volume":2452,"rsi_14":88.32,"sma_20":28772.25,"sma_60":26948.67,"sma_120":23857.67},{"date":"2026-05-12","open":32825,"high":33070,"low":31365,"close":32130,"volume":5208,"rsi_14":84.98,"sma_20":29028.75,"sma_60":27069.42,"sma_120":23965.71},{"date":"2026-05-13","open":31865,"high":33040,"low":31285,"close":33040,"volume":4800,"rsi_14":86.36,"sma_20":29354.5,"sma_60":27202.58,"sma_120":24079.83},{"date":"2026-05-14","open":33565,"high":33770,"low":33285,"close":33750,"volume":275,"rsi_14":87.61,"sma_20":29683.5,"sma_60":27335.25,"sma_120":24204.42},{"date":"2026-05-15","open":34180,"high":34520,"low":31990,"close":32460,"volume":1015,"rsi_14":74.3,"sma_20":29921.0,"sma_60":27439.0,"sma_120":24317.62},{"date":"2026-05-18","open":32285,"high":32290,"low":30985,"close":32135,"volume":2197,"rsi_14":73.32,"sma_20":30113.75,"sma_60":27539.25,"sma_120":24432.88},{"date":"2026-05-19","open":31615,"high":31690,"low":30420,"close":31030,"volume":2186,"rsi_14":63.8,"sma_20":30263.25,"sma_60":27610.08,"sma_120":24539.33},{"date":"2026-05-20","open":31030,"high":31030,"low":30050,"close":30560,"volume":2924,"rsi_14":59.12,"sma_20":30386.25,"sma_60":27664.67,"sma_120":24639.08},{"date":"2026-05-21","open":31510,"high":33615,"low":31510,"close":33615,"volume":2871,"rsi_14":70.4,"sma_20":30645.5,"sma_60":27767.83,"sma_120":24768.71},{"date":"2026-05-22","open":33850,"high":33850,"low":33335,"close":33335,"volume":1130,"rsi_14":69.6,"sma_20":30887.25,"sma_60":27858.08,"sma_120":24896.21},{"date":"2026-05-26","open":34140,"high":34400,"low":34015,"close":34200,"volume":774,"rsi_14":69.44,"sma_20":31174.25,"sma_60":27958.33,"sma_120":25031.5},{"date":"2026-05-27","open":34975,"high":35350,"low":34720,"close":34720,"volume":883,"rsi_14":67.19,"sma_20":31498.0,"sma_60":28048.67,"sma_120":25167.96},{"date":"2026-05-28","open":34720,"high":34740,"low":33020,"close":34415,"volume":2196,"rsi_14":65.75,"sma_20":31794.25,"sma_60":28136.0,"sma_120":25300.79},{"date":"2026-05-29","open":35390,"high":35980,"low":35040,"close":35585,"volume":1474,"rsi_14":67.99,"sma_20":32130.25,"sma_60":28267.75,"sma_120":25445.5},{"date":"2026-06-01","open":36060,"high":38535,"low":36060,"close":37680,"volume":14161,"rsi_14":70.06,"sma_20":32581.25,"sma_60":28495.08,"sma_120":25608.0},{"date":"2026-06-02","open":37680,"high":37680,"low":36010,"close":37135,"volume":7066,"rsi_14":68.34,"sma_20":33012.0,"sma_60":28674.67,"sma_120":25762.17},{"date":"2026-06-04","open":36485,"high":36710,"low":35870,"close":36395,"volume":1484,"rsi_14":62.45,"sma_20":33359.25,"sma_60":28842.5,"sma_120":25908.71},{"date":"2026-06-05","open":35590,"high":35590,"low":34305,"close":35065,"volume":3790,"rsi_14":54.66,"sma_20":33572.25,"sma_60":29015.5,"sma_120":26044.21},{"date":"2026-06-08","open":31800,"high":33145,"low":31555,"close":31555,"volume":928,"rsi_14":47.23,"sma_20":33612.5,"sma_60":29110.67,"sma_120":26146.5},{"date":"2026-06-09","open":32615,"high":33365,"low":31835,"close":32950,"volume":1174,"rsi_14":52.34,"sma_20":33704.75,"sma_60":29224.42,"sma_120":26257.83},{"date":"2026-06-10","open":32790,"high":32980,"low":31665,"close":32235,"volume":350,"rsi_14":53.55,"sma_20":33699.5,"sma_60":29332.17,"sma_120":26364.92},{"date":"2026-06-11","open":31745,"high":32260,"low":31300,"close":32165,"volume":1374,"rsi_14":54.84,"sma_20":33701.25,"sma_60":29443.5,"sma_120":26471.92},{"date":"2026-06-12","open":34565,"high":34895,"low":33925,"close":33925,"volume":2004,"rsi_14":51.01,"sma_20":33745.5,"sma_60":29579.67,"sma_120":26594.96},{"date":"2026-06-15","open":35465,"high":35755,"low":35200,"close":35515,"volume":5100,"rsi_14":56.56,"sma_20":33833.75,"sma_60":29736.83,"sma_120":26729.25},{"date":"2026-06-16","open":35980,"high":36375,"low":35785,"close":36075,"volume":1243,"rsi_14":55.75,"sma_20":34014.5,"sma_60":29885.58,"sma_120":26870.12},{"date":"2026-06-17","open":35600,"high":36170,"low":35580,"close":36080,"volume":656,"rsi_14":54.31,"sma_20":34211.75,"sma_60":30047.17,"sma_120":27014.71},{"date":"2026-06-18","open":36010,"high":36550,"low":36000,"close":36550,"volume":2531,"rsi_14":56.69,"sma_20":34487.75,"sma_60":30219.75,"sma_120":27161.0},{"date":"2026-06-19","open":36865,"high":36955,"low":35090,"close":35720,"volume":1387,"rsi_14":50.43,"sma_20":34745.75,"sma_60":30405.33,"sma_120":27302.04},{"date":"2026-06-22","open":35720,"high":36275,"low":35445,"close":35630,"volume":3407,"rsi_14":42.47,"sma_20":34846.5,"sma_60":30577.67,"sma_120":27440.21},{"date":"2026-06-23","open":35760,"high":35905,"low":32990,"close":32990,"volume":2150,"rsi_14":36.8,"sma_20":34829.25,"sma_60":30698.42,"sma_120":27554.5},{"date":"2026-06-24","open":32990,"high":34100,"low":32730,"close":33985,"volume":775,"rsi_14":42.45,"sma_20":34818.5,"sma_60":30843.83,"sma_120":27676.92},{"date":"2026-06-25","open":35325,"high":35325,"low":34825,"close":35000,"volume":1041,"rsi_14":49.79,"sma_20":34832.5,"sma_60":31007.17,"sma_120":27807.71},{"date":"2026-06-26","open":34010,"high":34010,"low":32245,"close":33115,"volume":2227,"rsi_14":55.56,"sma_20":34767.5,"sma_60":31152.58,"sma_120":27922.5},{"date":"2026-06-29","open":33115,"high":33950,"low":32570,"close":33655,"volume":7077,"rsi_14":52.68,"sma_20":34671.0,"sma_60":31323.08,"sma_120":28038.29},{"date":"2026-06-30","open":33655,"high":34280,"low":33110,"close":33790,"volume":968,"rsi_14":56.18,"sma_20":34476.5,"sma_60":31460.75,"sma_120":28154.0},{"date":"2026-07-01","open":33790,"high":34000,"low":33010,"close":33410,"volume":430,"rsi_14":54.83,"sma_20":34290.25,"sma_60":31606.92,"sma_120":28262.46},{"date":"2026-07-02","open":32545,"high":33705,"low":32180,"close":32180,"volume":536,"rsi_14":42.94,"sma_20":34079.5,"sma_60":31724.42,"sma_120":28354.71},{"date":"2026-07-03","open":30330,"high":33905,"low":30330,"close":33555,"volume":2036,"rsi_14":41.93,"sma_20":34004.0,"sma_60":31861.42,"sma_120":28456.58},{"date":"2026-07-06","open":33955,"high":34600,"low":33220,"close":33610,"volume":474,"rsi_14":39.42,"sma_20":34106.75,"sma_60":31996.5,"sma_120":28557.67},{"date":"2026-07-07","open":32880,"high":33000,"low":31835,"close":32355,"volume":536,"rsi_14":35.56,"sma_20":34077.0,"sma_60":32087.0,"sma_120":28646.12},{"date":"2026-07-08","open":32355,"high":33010,"low":31020,"close":31195,"volume":1945,"rsi_14":30.29,"sma_20":34025.0,"sma_60":32165.58,"sma_120":28722.29},{"date":"2026-07-09","open":31605,"high":31850,"low":30370,"close":30790,"volume":599,"rsi_14":31.27,"sma_20":33956.25,"sma_60":32228.75,"sma_120":28795.12},{"date":"2026-07-10","open":31470,"high":32485,"low":31410,"close":31970,"volume":601,"rsi_14":37.16,"sma_20":33858.5,"sma_60":32319.5,"sma_120":28871.04},{"date":"2026-07-13","open":31970,"high":32625,"low":30085,"close":30085,"volume":224,"rsi_14":39.24,"sma_20":33587.0,"sma_60":32368.08,"sma_120":28932.62},{"date":"2026-07-14","open":30110,"high":30510,"low":29275,"close":29990,"volume":1731,"rsi_14":34.14,"sma_20":33282.75,"sma_60":32406.08,"sma_120":28991.71},{"date":"2026-07-15","open":31630,"high":31870,"low":31375,"close":31610,"volume":1177,"rsi_14":37.16,"sma_20":33059.25,"sma_60":32461.58,"sma_120":29064.21},{"date":"2026-07-16","open":30330,"high":30500,"low":30000,"close":30145,"volume":473,"rsi_14":38.38,"sma_20":32739.0,"sma_60":32496.67,"sma_120":29120.83},{"date":"2026-07-20","open":29900,"high":29900,"low":28660,"close":28780,"volume":641,"rsi_14":32.08,"sma_20":32392.0,"sma_60":32508.0,"sma_120":29166.58},{"date":"2026-07-21","open":28625,"high":29750,"low":28625,"close":29545,"volume":225,"rsi_14":35.09,"sma_20":32087.75,"sma_60":32526.58,"sma_120":29214.04},{"date":"2026-07-22","open":30825,"high":30935,"low":29930,"close":30015,"volume":20,"rsi_14":38.15,"sma_20":31939.0,"sma_60":32551.83,"sma_120":29267.88},{"date":"2026-07-23","open":30140,"high":30785,"low":30140,"close":30785,"volume":581,"rsi_14":44.97,"sma_20":31779.0,"sma_60":32590.58,"sma_120":29326.21},{"date":"2026-07-24","open":30210,"high":30530,"low":29715,"close":29805,"volume":75,"rsi_14":36.08,"sma_20":31519.25,"sma_60":32616.58,"sma_120":29375.67},{"date":"2026-07-27","open":29990,"high":29990,"low":29110,"close":29595,"volume":841,"rsi_14":35.27,"sma_20":31343.25,"sma_60":32635.0,"sma_120":29420.33},{"date":"2026-07-28","open":28350,"high":28350,"low":26830,"close":26845,"volume":819,"rsi_14":31.78,"sma_20":31002.75,"sma_60":32601.33,"sma_120":29439.0},{"date":"2026-07-29","open":26935,"high":27370,"low":24310,"close":25460,"volume":503,"rsi_14":31.31,"sma_20":30586.25,"sma_60":32548.0,"sma_120":29444.21},{"date":"2026-07-30","open":25460,"high":26835,"low":25240,"close":25320,"volume":168,"rsi_14":31.86,"sma_20":30181.75,"sma_60":32494.67,"sma_120":29449.33},{"date":"2026-07-31","open":26670,"high":29760,"low":26670,"close":29760,"volume":380,"rsi_14":43.97,"sma_20":30060.75,"sma_60":32499.83,"sma_120":29501.46},{"date":"2026-08-03","open":28375,"high":28375,"low":27635,"close":27870,"volume":431,"rsi_14":43.96,"sma_20":29776.5,"sma_60":32450.92,"sma_120":29527.21},{"date":"2026-08-04","open":28000,"high":28200,"low":27290,"close":28200,"volume":30,"rsi_14":45.18,"sma_20":29506.0,"sma_60":32408.42,"sma_120":29552.71},{"date":"2026-08-05","open":29220,"high":29480,"low":29090,"close":29270,"volume":677,"rsi_14":43.51,"sma_20":29351.75,"sma_60":32377.83,"sma_120":29594.33},{"date":"2026-08-06","open":28715,"high":28715,"low":28215,"close":28220,"volume":163,"rsi_14":44.54,"sma_20":29203.0,"sma_60":32309.17,"sma_120":29628.92},{"date":"2026-08-07","open":28745,"high":28745,"low":28230,"close":28480,"volume":16,"rsi_14":49.09,"sma_20":29087.5,"sma_60":32248.33,"sma_120":29658.88},{"date":"2026-08-10","open":28795,"high":28795,"low":28415,"close":28415,"volume":235,"rsi_14":46.43,"sma_20":28909.75,"sma_60":32171.25,"sma_120":29686.92},{"date":"2026-08-11","open":28350,"high":28755,"low":28350,"close":28595,"volume":71,"rsi_14":45.43,"sma_20":28835.25,"sma_60":32085.33,"sma_120":29710.29},{"date":"2026-08-12","open":29015,"high":29735,"low":29015,"close":29690,"volume":120,"rsi_14":46.54,"sma_20":28820.25,"sma_60":32039.17,"sma_120":29739.08},{"date":"2026-08-13","open":30540,"high":30750,"low":30425,"close":30520,"volume":399,"rsi_14":52.28,"sma_20":28765.75,"sma_60":32012.25,"sma_120":29775.75},{"date":"2026-08-14","open":31300,"high":31345,"low":30865,"close":31245,"volume":187,"rsi_14":55.09,"sma_20":28820.75,"sma_60":32015.83,"sma_120":29812.96},{"date":"2026-08-18","open":32150,"high":32180,"low":30615,"close":30785,"volume":109,"rsi_14":64.15,"sma_20":28921.0,"sma_60":32019.58,"sma_120":29842.12},{"date":"2026-08-19","open":29760,"high":29760,"low":29160,"close":29225,"volume":93,"rsi_14":63.36,"sma_20":28905.0,"sma_60":31946.42,"sma_120":29857.12},{"date":"2026-08-20","open":29880,"high":30725,"low":29880,"close":30305,"volume":171,"rsi_14":66.58,"sma_20":28919.5,"sma_60":31895.92,"sma_120":29877.0},{"date":"2026-08-21","open":30270,"high":30815,"low":30270,"close":30640,"volume":36,"rsi_14":54.03,"sma_20":28912.25,"sma_60":31836.58,"sma_120":29897.46},{"date":"2026-08-24","open":30355,"high":30390,"low":29685,"close":29685,"volume":85,"rsi_14":59.08,"sma_20":28906.25,"sma_60":31752.67,"sma_120":29900.67},{"date":"2026-08-25","open":29110,"high":29845,"low":28880,"close":29795,"volume":349,"rsi_14":58.16,"sma_20":28916.25,"sma_60":31675.67,"sma_120":29905.83},{"date":"2026-08-26","open":29860,"high":30320,"low":29745,"close":30060,"volume":140,"rsi_14":54.4,"sma_20":29077.0,"sma_60":31583.58,"sma_120":29925.67},{"date":"2026-08-27","open":30425,"high":30455,"low":29955,"close":30220,"volume":35,"rsi_14":62.38,"sma_20":29315.0,"sma_60":31459.25,"sma_120":29977.17},{"date":"2026-08-28","open":30305,"high":30305,"low":29955,"close":30065,"volume":102,"rsi_14":59.94,"sma_20":29552.25,"sma_60":31341.42,"sma_120":30008.04},{"date":"2026-08-31","open":29350,"high":30100,"low":29175,"close":30045,"volume":236,"rsi_14":60.28,"sma_20":29566.5,"sma_60":31235.58,"sma_120":30039.04},{"date":"2026-09-01","open":30040,"high":30100,"low":29970,"close":29995,"volume":45,"rsi_14":58.97,"sma_20":29672.75,"sma_60":31151.08,"sma_120":30083.29},{"date":"2026-09-02","open":29295,"high":29460,"low":28960,"close":28960,"volume":109,"rsi_14":45.28,"sma_20":29710.75,"sma_60":31107.83,"sma_120":30109.25},{"date":"2026-09-03","open":29020,"high":29515,"low":29020,"close":29020,"volume":13,"rsi_14":39.24,"sma_20":29698.25,"sma_60":31042.33,"sma_120":30133.38},{"date":"2026-09-04","open":29580,"high":29740,"low":29470,"close":29565,"volume":68,"rsi_14":37.63,"sma_20":29765.5,"sma_60":30997.83,"sma_120":30165.0},{"date":"2026-09-07","open":30450,"high":30685,"low":30280,"close":30685,"volume":68,"rsi_14":49.33,"sma_20":29875.75,"sma_60":30973.17,"sma_120":30208.33},{"date":"2026-09-08","open":30835,"high":31130,"low":30560,"close":30560,"volume":709,"rsi_14":61.1,"sma_20":29983.0,"sma_60":30917.08,"sma_120":30248.38},{"date":"2026-09-09","open":30300,"high":30890,"low":30300,"close":30725,"volume":209,"rsi_14":54.12,"sma_20":30089.5,"sma_60":30837.25,"sma_120":30287.04},{"date":"2026-09-10","open":30750,"high":30750,"low":30175,"close":30640,"volume":30,"rsi_14":50.0,"sma_20":30137.0,"sma_60":30746.67,"sma_120":30316.12},{"date":"2026-09-11","open":29835,"high":30155,"low":29835,"close":30155,"volume":21,"rsi_14":55.37,"sma_20":30118.75,"sma_60":30647.92,"sma_120":30347.54},{"date":"2026-09-14","open":29320,"high":29745,"low":29320,"close":29570,"volume":30,"rsi_14":47.68,"sma_20":30035.0,"sma_60":30531.58,"sma_120":30375.67},{"date":"2026-09-15","open":29440,"high":29465,"low":29135,"close":29145,"volume":15,"rsi_14":40.88,"sma_20":29953.0,"sma_60":30422.0,"sma_120":30413.67},{"date":"2026-09-16","open":29235,"high":29280,"low":29050,"close":29155,"volume":528,"rsi_14":39.05,"sma_20":29949.5,"sma_60":30314.08,"sma_120":30445.88},{"date":"2026-09-17","open":29665,"high":29710,"low":29525,"close":29525,"volume":8,"rsi_14":44.69,"sma_20":29910.5,"sma_60":30256.33,"sma_120":30477.38},{"date":"2026-09-18","open":30020,"high":30085,"low":29895,"close":30005,"volume":313,"rsi_14":49.64,"sma_20":29878.75,"sma_60":30190.0,"sma_120":30516.92},{"date":"2026-09-21","open":30290,"high":30490,"low":30260,"close":30415,"volume":76,"rsi_14":53.56,"sma_20":29915.25,"sma_60":30113.58,"sma_120":30560.38},{"date":"2026-09-22","open":30940,"high":30970,"low":30520,"close":30590,"volume":470,"rsi_14":66.17,"sma_20":29955.0,"sma_60":30071.5,"sma_120":30612.04},{"date":"2026-09-23","open":30850,"high":30850,"low":30480,"close":30480,"volume":46,"rsi_14":64.34,"sma_20":29976.0,"sma_60":30018.58,"sma_120":30670.83},{"date":"2026-09-28","open":30480,"high":30570,"low":30105,"close":30185,"volume":70,"rsi_14":56.4,"sma_20":29974.25,"sma_60":29958.5,"sma_120":30709.62},{"date":"2026-09-29","open":30040,"high":30135,"low":29755,"close":30030,"volume":5045,"rsi_14":41.55,"sma_20":29972.5,"sma_60":29902.17,"sma_120":30754.54},{"date":"2026-09-30","open":30285,"high":30295,"low":29945,"close":29945,"volume":53,"rsi_14":41.98,"sma_20":29967.5,"sma_60":29864.92,"sma_120":30794.67},{"date":"2026-10-01","open":29645,"high":30080,"low":29645,"close":30080,"volume":14,"rsi_14":41.52,"sma_20":29971.75,"sma_60":29807.0,"sma_120":30834.21},{"date":"2026-10-02","open":30335,"high":30545,"low":30320,"close":30505,"volume":115,"rsi_14":48.37,"sma_20":30049.0,"sma_60":29755.25,"sma_120":30875.88},{"date":"2026-10-06","open":30915,"high":30915,"low":30110,"close":30235,"volume":126,"rsi_14":51.02,"sma_20":30109.75,"sma_60":29719.92,"sma_120":30903.46},{"date":"2026-10-07","open":30245,"high":30285,"low":29720,"close":29720,"volume":21,"rsi_14":51.94,"sma_20":30117.5,"sma_60":29695.33,"sma_120":30930.46},{"date":"2026-10-08","open":29310,"high":29315,"low":28745,"close":28745,"volume":25,"rsi_14":45.46,"sma_20":30020.5,"sma_60":29661.25,"sma_120":30945.0},{"date":"2026-10-12","open":28470,"high":28565,"low":27760,"close":27915,"volume":134,"rsi_14":38.15,"sma_20":29888.25,"sma_60":29593.67,"sma_120":30956.58},{"date":"2026-10-13","open":26740,"high":26740,"low":25920,"close":26335,"volume":409,"rsi_14":25.23,"sma_20":29668.75,"sma_60":29531.17,"sma_120":30949.62},{"date":"2026-10-14","open":26675,"high":27030,"low":26285,"close":26515,"volume":24,"rsi_14":21.58,"sma_20":29462.5,"sma_60":29473.25,"sma_120":30939.67},{"date":"2026-10-15","open":25220,"high":25230,"low":24690,"close":24920,"volume":90,"rsi_14":12.49,"sma_20":29200.75,"sma_60":29361.75,"sma_120":30911.67},{"date":"2026-10-16","open":24970,"high":25740,"low":24970,"close":25425,"volume":116,"rsi_14":16.26,"sma_20":28993.5,"sma_60":29283.08,"sma_120":30889.88},{"date":"2026-10-19","open":25090,"high":25800,"low":25075,"close":25715,"volume":213,"rsi_14":19.59,"sma_20":28822.0,"sma_60":29232.0,"sma_120":30870.0},{"date":"2026-10-20","open":25695,"high":25695,"low":24640,"close":24895,"volume":27,"rsi_14":18.36,"sma_20":28609.0,"sma_60":29154.5,"sma_120":30840.54},{"date":"2026-10-21","open":25390,"high":25450,"low":25270,"close":25435,"volume":25,"rsi_14":23.73,"sma_20":28404.5,"sma_60":29078.17,"sma_120":30815.0},{"date":"2026-10-22","open":25125,"high":25300,"low":24500,"close":24500,"volume":23,"rsi_14":21.63,"sma_20":28129.25,"sma_60":28973.42,"sma_120":30782.0},{"date":"2026-10-23","open":23440,"high":24410,"low":23210,"close":24410,"volume":29,"rsi_14":20.31,"sma_20":27829.0,"sma_60":28883.5,"sma_120":30750.04}],"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":"FOCUS AI코리아액티브","phase":"above-fold","symbol_resolved":true}