{"status":"ok","report":{"price_analysis":{"current":27765.0,"change_1d":0.6,"change_7d":-3.2,"change_30d":-21.6,"high_30d":36760.0,"low_30d":26470.0,"position_in_range":13.0,"support":27499.0,"resistance":35731.0},"summary":"1Q 200액티브(451060)은(는) 코스피 200를 추종하는 ETF입니다, 순자산 4,856억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1887.47)가 시그널선(-1352.01)을 하회합니다(데드크로스). 현재가가 SMA20(32174)과 SMA60(33120) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 25375~38974 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":17.328963539532978,"macd":-1887.4725188425036,"macd_signal":-1352.0065024836294,"sma_20":32174.25,"sma_60":33120.25,"bb_upper":38973.88107455103,"bb_lower":25374.61892544897,"atr_14":1397.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6274.00, 기관 순매수 1.15만. 30일 누적: 외국인 -8973.00, 기관 3.59만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-6274.0,"institutional_flow":11513.0,"data":[{"date":"2026-10-23","foreign_net":-1585.0,"institution_net":8171.0,"retail_net":-6586.0},{"date":"2026-10-22","foreign_net":-14442.0,"institution_net":-5659.0,"retail_net":20101.0},{"date":"2026-10-21","foreign_net":5213.0,"institution_net":7023.0,"retail_net":-12236.0},{"date":"2026-10-20","foreign_net":-18381.0,"institution_net":-8425.0,"retail_net":26806.0},{"date":"2026-10-19","foreign_net":22921.0,"institution_net":10403.0,"retail_net":-33324.0},{"date":"2026-10-16","foreign_net":22697.0,"institution_net":-38269.0,"retail_net":15572.0},{"date":"2026-10-15","foreign_net":-1754.0,"institution_net":-33456.0,"retail_net":35210.0},{"date":"2026-10-14","foreign_net":6429.0,"institution_net":-17881.0,"retail_net":11452.0},{"date":"2026-10-13","foreign_net":-7608.0,"institution_net":40834.0,"retail_net":-33226.0},{"date":"2026-10-12","foreign_net":-10433.0,"institution_net":24641.0,"retail_net":-14208.0},{"date":"2026-10-08","foreign_net":-336.0,"institution_net":36425.0,"retail_net":-36089.0},{"date":"2026-10-07","foreign_net":-1090.0,"institution_net":-8210.0,"retail_net":9300.0},{"date":"2026-10-06","foreign_net":-6353.0,"institution_net":-719.0,"retail_net":7072.0},{"date":"2026-10-02","foreign_net":-1238.0,"institution_net":4379.0,"retail_net":-3141.0},{"date":"2026-10-01","foreign_net":-1798.0,"institution_net":18070.0,"retail_net":-16272.0},{"date":"2026-09-30","foreign_net":554.0,"institution_net":-5474.0,"retail_net":4920.0},{"date":"2026-09-29","foreign_net":-4222.0,"institution_net":3352.0,"retail_net":870.0},{"date":"2026-09-28","foreign_net":-3101.0,"institution_net":-8890.0,"retail_net":11991.0},{"date":"2026-09-23","foreign_net":-1721.0,"institution_net":8230.0,"retail_net":-6509.0},{"date":"2026-09-22","foreign_net":-95.0,"institution_net":4595.0,"retail_net":-4500.0},{"date":"2026-09-21","foreign_net":-1942.0,"institution_net":3737.0,"retail_net":-1795.0},{"date":"2026-09-18","foreign_net":-3663.0,"institution_net":7960.0,"retail_net":-4297.0},{"date":"2026-09-17","foreign_net":-10009.0,"institution_net":12460.0,"retail_net":-2451.0},{"date":"2026-09-16","foreign_net":-4537.0,"institution_net":6496.0,"retail_net":-1959.0},{"date":"2026-09-15","foreign_net":25679.0,"institution_net":-30759.0,"retail_net":5080.0},{"date":"2026-09-14","foreign_net":1758.0,"institution_net":-10727.0,"retail_net":8969.0},{"date":"2026-09-11","foreign_net":579.0,"institution_net":-3484.0,"retail_net":2905.0},{"date":"2026-09-10","foreign_net":-961.0,"institution_net":2561.0,"retail_net":-1600.0},{"date":"2026-09-09","foreign_net":192.0,"institution_net":1603.0,"retail_net":-1795.0},{"date":"2026-09-08","foreign_net":274.0,"institution_net":6922.0,"retail_net":-7196.0}],"periods":{"d1":{"foreign_net":-1585.0,"institution_net":8171.0,"retail_net":-6586.0},"d3":{"foreign_net":-10814.0,"institution_net":9535.0,"retail_net":1279.0},"d7":{"foreign_net":14669.0,"institution_net":-60212.0,"retail_net":45543.0},"d14":{"foreign_net":-5960.0,"institution_net":19257.0,"retail_net":-13297.0},"d30":{"foreign_net":-8973.0,"institution_net":35909.0,"retail_net":-26936.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"F","percentile":24,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":17.3,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.6,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.3403,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.34,"summary":"배당수익률 1.34%","metrics":[{"name":"배당수익률","value":1.34,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:43.384945+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"코스피 200","issuer":"하나자산운용","category":"","expense_ratio":0.01,"aum":485600000000.0,"aum_display":"4,856억","dividend_yield":null,"tracking_error":0.97,"holdings":[{"ticker":"005930","name":"삼성전자","weight":32.97},{"ticker":"000660","name":"SK하이닉스","weight":30.7},{"ticker":"402340","name":"SK스퀘어","weight":3.33},{"ticker":"009150","name":"삼성전기","weight":2.53},{"ticker":"005380","name":"현대차","weight":1.53},{"ticker":"105560","name":"KB금융","weight":1.18},{"ticker":"055550","name":"신한지주","weight":1.01},{"ticker":"028260","name":"삼성물산","weight":0.96},{"ticker":"012450","name":"한화에어로스페이스","weight":0.88},{"ticker":"034020","name":"두산에너빌리티","weight":0.85}],"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":27765.0,"change_pct":0.56,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-01-31","close":9780.5947},{"date":"2023-02-01","close":9844.5508},{"date":"2023-02-02","close":9967.5459},{"date":"2023-02-03","close":9987.2266},{"date":"2023-02-06","close":9760.915},{"date":"2023-02-07","close":9824.873},{"date":"2023-02-08","close":9967.5459},{"date":"2023-02-09","close":9938.0273},{"date":"2023-02-10","close":9908.5078},{"date":"2023-02-13","close":9864.2295},{"date":"2023-02-14","close":9918.3486},{"date":"2023-02-15","close":9731.3955},{"date":"2023-02-16","close":9928.1885},{"date":"2023-02-17","close":9824.873},{"date":"2023-02-20","close":9844.5508},{"date":"2023-02-21","close":9849.4707},{"date":"2023-02-22","close":9687.1182},{"date":"2023-02-23","close":9800.2725},{"date":"2023-02-24","close":9711.7158},{"date":"2023-02-27","close":9603.4795},{"date":"2023-02-28","close":9672.3574},{"date":"2023-03-02","close":9672.3574},{"date":"2023-03-03","close":9696.957},{"date":"2023-03-06","close":9829.791},{"date":"2023-03-07","close":9775.6738},{"date":"2023-03-08","close":9628.0791},{"date":"2023-03-09","close":9618.2393},{"date":"2023-03-10","close":9510.0029},{"date":"2023-03-13","close":9603.4795},{"date":"2023-03-14","close":9357.4893},{"date":"2023-03-15","close":9490.3242},{"date":"2023-03-16","close":9431.2871},{"date":"2023-03-17","close":9524.7637},{"date":"2023-03-20","close":9470.6455},{"date":"2023-03-21","close":9505.085},{"date":"2023-03-22","close":9603.4795},{"date":"2023-03-23","close":9652.6787},{"date":"2023-03-24","close":9608.4004},{"date":"2023-03-27","close":9578.8818},{"date":"2023-03-28","close":9662.5186},{"date":"2023-03-29","close":9682.1963},{"date":"2023-03-30","close":9785.5127},{"date":"2023-03-31","close":9918.3486},{"date":"2023-04-03","close":9844.5508},{"date":"2023-04-04","close":9898.6699},{"date":"2023-04-05","close":9933.1074},{"date":"2023-04-06","close":9716.6367},{"date":"2023-04-07","close":9947.8672},{"date":"2023-04-10","close":10051.1836},{"date":"2023-04-11","close":10154.5},{"date":"2023-04-12","close":10193.8584},{"date":"2023-04-13","close":10218.457},{"date":"2023-04-14","close":10252.8955},{"date":"2023-04-17","close":10257.8154},{"date":"2023-04-18","close":10247.9766},{"date":"2023-04-19","close":10243.0557},{"date":"2023-04-20","close":10218.457},{"date":"2023-04-21","close":10179.0986},{"date":"2023-04-24","close":10105.3008},{"date":"2023-04-25","close":9982.3057},{"date":"2023-04-26","close":9962.627},{"date":"2023-04-27","close":9997.0654},{"date":"2023-04-28","close":10090.542},{"date":"2023-05-02","close":10100.3818},{"date":"2023-05-03","close":10026.584},{"date":"2023-05-04","close":10001.9854},{"date":"2023-05-08","close":10100.3818},{"date":"2023-05-09","close":10080.7012},{"date":"2023-05-10","close":10016.7451},{"date":"2023-05-11","close":10011.8242},{"date":"2023-05-12","close":9947.8672},{"date":"2023-05-15","close":9972.4668},{"date":"2023-05-16","close":9997.0654},{"date":"2023-05-17","close":10031.5049},{"date":"2023-05-18","close":10279.2931},{"date":"2023-05-19","close":10272.5742},{"date":"2023-05-22","close":10341.4531},{"date":"2023-05-23","close":10356.2129},{"date":"2023-05-24","close":10480.0724},{"date":"2023-05-25","close":10326.6924},{"date":"2023-05-26","close":10356.2129},{"date":"2023-05-30","close":10493.9678},{"date":"2023-05-31","close":10444.7686},{"date":"2023-06-01","close":10380.8105},{"date":"2023-06-02","close":10518.5654},{"date":"2023-06-05","close":10557.9248},{"date":"2023-06-07","close":10543.165},{"date":"2023-06-08","close":10533.3262},{"date":"2023-06-09","close":10671.0801},{"date":"2023-06-12","close":10592.3633},{"date":"2023-06-13","close":10646.4805},{"date":"2023-06-14","close":10592.3633},{"date":"2023-06-15","close":10543.165},{"date":"2023-06-16","close":10592.3633},{"date":"2023-06-19","close":10538.2451},{"date":"2023-06-20","close":10523.4863},{"date":"2023-06-21","close":10430.0098},{"date":"2023-06-22","close":10454.6074},{"date":"2023-06-23","close":10380.8105},{"date":"2023-06-26","close":10454.6074},{"date":"2023-06-27","close":10439.8486},{"date":"2023-06-28","close":10390.6504},{"date":"2023-06-29","close":10390.6504},{"date":"2023-06-30","close":10434.9287},{"date":"2023-07-03","close":10713.3009},{"date":"2023-07-04","close":10687.95},{"date":"2023-07-05","close":10594.6586},{"date":"2023-07-06","close":10495.283},{"date":"2023-07-07","close":10223.377},{"date":"2023-07-10","close":10198.7773},{"date":"2023-07-11","close":10514.5497},{"date":"2023-07-12","close":10594.6586},{"date":"2023-07-13","close":10662.5991},{"date":"2023-07-14","close":10680.9189},{"date":"2023-07-17","close":10656.3203},{"date":"2023-07-18","close":10723.4413},{"date":"2023-07-19","close":10577.6045},{"date":"2023-07-20","close":10548.085},{"date":"2023-07-21","close":10538.2451},{"date":"2023-07-24","close":10626.8018},{"date":"2023-07-25","close":10787.3256},{"date":"2023-07-26","close":10508.7256},{"date":"2023-07-27","close":10767.0449},{"date":"2023-07-28","close":10612.042},{"date":"2023-07-31","close":10822.8169},{"date":"2023-08-01","close":10984.0488},{"date":"2023-08-02","close":10743.722},{"date":"2023-08-03","close":10523.4863},{"date":"2023-08-04","close":10503.8076},{"date":"2023-08-07","close":10503.8076},{"date":"2023-08-08","close":10390.6504},{"date":"2023-08-09","close":10518.5654},{"date":"2023-08-10","close":10464.4473},{"date":"2023-08-11","close":10430.0098},{"date":"2023-08-14","close":10346.3711},{"date":"2023-08-16","close":10188.9385},{"date":"2023-08-17","close":10144.6592},{"date":"2023-08-18","close":10115.1406},{"date":"2023-08-21","close":10115.1406},{"date":"2023-08-22","close":10149.5791},{"date":"2023-08-23","close":10120.0605},{"date":"2023-08-24","close":10267.6553},{"date":"2023-08-25","close":10154.5},{"date":"2023-08-28","close":10213.5381},{"date":"2023-08-29","close":10277.4951},{"date":"2023-08-30","close":10321.7744},{"date":"2023-08-31","close":10302.0938},{"date":"2023-09-01","close":10420.1689},{"date":"2023-09-04","close":10484.126},{"date":"2023-09-05","close":10474.2871},{"date":"2023-09-06","close":10390.6504},{"date":"2023-09-07","close":10351.293},{"date":"2023-09-08","close":10356.2129},{"date":"2023-09-11","close":10395.5713},{"date":"2023-09-12","close":10346.3711},{"date":"2023-09-13","close":10351.293},{"date":"2023-09-14","close":10479.208},{"date":"2023-09-15","close":10636.6406},{"date":"2023-09-18","close":10493.9678},{"date":"2023-09-19","close":10425.0908},{"date":"2023-09-20","close":10434.9287},{"date":"2023-09-21","close":10247.9766},{"date":"2023-09-22","close":10203.6982},{"date":"2023-09-25","close":10203.6982},{"date":"2023-09-26","close":10075.7822},{"date":"2023-09-27","close":10100.3818},{"date":"2023-10-04","close":9824.873},{"date":"2023-10-05","close":9824.873},{"date":"2023-10-06","close":9844.5508},{"date":"2023-10-10","close":9864.2295},{"date":"2023-10-11","close":10036.4238},{"date":"2023-10-12","close":10159.4199},{"date":"2023-10-13","close":10061.0225},{"date":"2023-10-16","close":9997.0654},{"date":"2023-10-17","close":10120.0605},{"date":"2023-10-18","close":10149.5791},{"date":"2023-10-19","close":9962.627},{"date":"2023-10-20","close":9819.9521},{"date":"2023-10-23","close":9746.1553},{"date":"2023-10-24","close":9829.791},{"date":"2023-10-25","close":9770.7539},{"date":"2023-10-26","close":9524.7637},{"date":"2023-10-27","close":9524.7637},{"date":"2023-10-30","close":9564.1211},{"date":"2023-10-31","close":9436.2061},{"date":"2023-11-01","close":9588.7207},{"date":"2023-11-02","close":9741.2344},{"date":"2023-11-03","close":9839.6309},{"date":"2023-11-06","close":10218.457},{"date":"2023-11-07","close":10115.1406},{"date":"2023-11-08","close":10021.665},{"date":"2023-11-09","close":10075.7822},{"date":"2023-11-10","close":10016.7451},{"date":"2023-11-13","close":10011.8242},{"date":"2023-11-14","close":10115.1406},{"date":"2023-11-15","close":10331.6133},{"date":"2023-11-16","close":10326.6924},{"date":"2023-11-17","close":10247.9766},{"date":"2023-11-20","close":10366.0527},{"date":"2023-11-21","close":10405.4102},{"date":"2023-11-22","close":10415.25},{"date":"2023-11-23","close":10430.0098},{"date":"2023-11-24","close":10341.4531},{"date":"2023-11-27","close":10326.6924},{"date":"2023-11-28","close":10444.7686},{"date":"2023-11-29","close":10415.25},{"date":"2023-11-30","close":10479.208},{"date":"2023-12-01","close":10351.293},{"date":"2023-12-04","close":10410.3301},{"date":"2023-12-05","close":10302.0938},{"date":"2023-12-06","close":10321.7744},{"date":"2023-12-07","close":10292.2549},{"date":"2023-12-08","close":10430.0098},{"date":"2023-12-11","close":10464.4473},{"date":"2023-12-12","close":10518.5654},{"date":"2023-12-13","close":10420.1689},{"date":"2023-12-14","close":10518.5654},{"date":"2023-12-15","close":10612.042},{"date":"2023-12-18","close":10631.7227},{"date":"2023-12-19","close":10651.4014},{"date":"2023-12-20","close":10843.2734},{"date":"2023-12-21","close":10779.3164},{"date":"2023-12-22","close":10823.5947},{"date":"2023-12-26","close":10867.873},{"date":"2023-12-27","close":10976.1094},{"date":"2023-12-28","close":11148.3027},{"date":"2024-01-02","close":11236.8594},{"date":"2024-01-03","close":10921.9902},{"date":"2024-01-04","close":10823.5947},{"date":"2024-01-05","close":10794.0752},{"date":"2024-01-08","close":10749.7969},{"date":"2024-01-09","close":10710.4385},{"date":"2024-01-10","close":10602.2021},{"date":"2024-01-11","close":10636.6406},{"date":"2024-01-12","close":10508.7256},{"date":"2024-01-15","close":10548.085},{"date":"2024-01-16","close":10390.6504},{"date":"2024-01-17","close":10134.8193},{"date":"2024-01-18","close":10328.9809},{"date":"2024-01-19","close":10341.4531},{"date":"2024-01-22","close":10346.3711},{"date":"2024-01-23","close":10410.3301},{"date":"2024-01-24","close":10361.1318},{"date":"2024-01-25","close":10380.8105},{"date":"2024-01-26","close":10390.6504},{"date":"2024-01-29","close":10513.6465},{"date":"2024-01-30","close":10508.7256},{"date":"2024-01-31","close":10474.2871},{"date":"2024-02-01","close":10631.7227},{"date":"2024-02-02","close":10976.1094},{"date":"2024-02-05","close":10838.3545},{"date":"2024-02-06","close":10798.9951},{"date":"2024-02-07","close":10966.2686},{"date":"2024-02-08","close":10981.0283},{"date":"2024-02-13","close":11099.1045},{"date":"2024-02-14","close":10946.5898},{"date":"2024-02-15","close":10936.75},{"date":"2024-02-16","close":11054.8262},{"date":"2024-02-19","close":11207.3389},{"date":"2024-02-20","close":11089.2637},{"date":"2024-02-21","close":11064.666},{"date":"2024-02-22","close":11118.7832},{"date":"2024-02-23","close":11153.2217},{"date":"2024-02-26","close":11069.585},{"date":"2024-02-27","close":10971.1895},{"date":"2024-02-28","close":11118.7832},{"date":"2024-02-29","close":11099.1045},{"date":"2024-03-04","close":11231.9395},{"date":"2024-03-05","close":11128.623},{"date":"2024-03-06","close":11099.1045},{"date":"2024-03-07","close":11113.8643},{"date":"2024-03-08","close":11256.5381},{"date":"2024-03-11","close":11177.8213},{"date":"2024-03-12","close":11271.2969},{"date":"2024-03-13","close":11330.3359},{"date":"2024-03-14","close":11443.4912},{"date":"2024-03-15","close":11217.1797},{"date":"2024-03-18","close":11281.1367},{"date":"2024-03-19","close":11153.2217},{"date":"2024-03-20","close":11350.0156},{"date":"2024-03-21","close":11659.9629},{"date":"2024-03-22","close":11620.6035},{"date":"2024-03-25","close":11571.4062},{"date":"2024-03-26","close":11689.4814},{"date":"2024-03-27","close":11669.8027},{"date":"2024-03-28","close":11689.4814},{"date":"2024-03-29","close":11753.4395},{"date":"2024-04-01","close":11733.7607},{"date":"2024-04-02","close":11743.6006},{"date":"2024-04-03","close":11581.2461},{"date":"2024-04-04","close":11758.3594},{"date":"2024-04-05","close":11625.5244},{"date":"2024-04-08","close":11674.7227},{"date":"2024-04-09","close":11605.8447},{"date":"2024-04-11","close":11600.9248},{"date":"2024-04-12","close":11463.1699},{"date":"2024-04-15","close":11423.8115},{"date":"2024-04-16","close":11158.1426},{"date":"2024-04-17","close":11025.3057},{"date":"2024-04-18","close":11202.4209},{"date":"2024-04-19","close":11005.6279},{"date":"2024-04-22","close":11133.542},{"date":"2024-04-23","close":11133.542},{"date":"2024-04-24","close":11350.0156},{"date":"2024-04-25","close":11158.1426},{"date":"2024-04-26","close":11276.2178},{"date":"2024-04-29","close":11384.4541},{"date":"2024-04-30","close":11438.5713},{"date":"2024-05-02","close":11394.2939},{"date":"2024-05-03","close":11399.2129},{"date":"2024-05-07","close":11650.124},{"date":"2024-05-08","close":11689.4814},{"date":"2024-05-09","close":11556.6465},{"date":"2024-05-10","close":11615.6846},{"date":"2024-05-13","close":11581.2461},{"date":"2024-05-14","close":11586.166},{"date":"2024-05-16","close":11733.7607},{"date":"2024-05-17","close":11591.0859},{"date":"2024-05-20","close":11689.4814},{"date":"2024-05-21","close":11620.6035},{"date":"2024-05-22","close":11630.4443},{"date":"2024-05-23","close":11630.4443},{"date":"2024-05-24","close":11443.4912},{"date":"2024-05-27","close":11596.0068},{"date":"2024-05-28","close":11596.0068},{"date":"2024-05-29","close":11443.4912},{"date":"2024-05-30","close":11236.8594},{"date":"2024-05-31","close":11246.6992},{"date":"2024-06-03","close":11423.8115},{"date":"2024-06-04","close":11350.0156},{"date":"2024-06-05","close":11448.4111},{"date":"2024-06-07","close":11596.0068},{"date":"2024-06-10","close":11492.6895},{"date":"2024-06-11","close":11502.5303},{"date":"2024-06-12","close":11600.9248},{"date":"2024-06-13","close":11733.7607},{"date":"2024-06-14","close":11743.6006},{"date":"2024-06-17","close":11674.7227},{"date":"2024-06-18","close":11763.2793},{"date":"2024-06-19","close":11979.751},{"date":"2024-06-20","close":12043.709},{"date":"2024-06-21","close":11930.5527},{"date":"2024-06-24","close":11846.916},{"date":"2024-06-25","close":11876.4346},{"date":"2024-06-26","close":11960.0713},{"date":"2024-06-27","close":11960.0713},{"date":"2024-06-28","close":12038.7891},{"date":"2024-07-01","close":12014.1885},{"date":"2024-07-02","close":11925.6338},{"date":"2024-07-03","close":12004.3506},{"date":"2024-07-04","close":12137.1855},{"date":"2024-07-05","close":12397.9355},{"date":"2024-07-08","close":12358.5771},{"date":"2024-07-09","close":12368.416},{"date":"2024-07-10","close":12383.1768},{"date":"2024-07-11","close":12442.2139},{"date":"2024-07-12","close":12260.1807},{"date":"2024-07-15","close":12373.3369},{"date":"2024-07-16","close":12348.7383},{"date":"2024-07-17","close":12279.8594},{"date":"2024-07-18","close":12142.1045},{"date":"2024-07-19","close":12004.3506},{"date":"2024-07-22","close":11896.1133},{"date":"2024-07-23","close":11960.0713},{"date":"2024-07-24","close":11837.0771},{"date":"2024-07-25","close":11689.4814},{"date":"2024-07-26","close":11748.5195},{"date":"2024-07-29","close":11822.3174},{"date":"2024-07-30","close":11743.6006},{"date":"2024-07-31","close":11935.4727},{"date":"2024-08-01","close":11896.1133},{"date":"2024-08-02","close":11438.5713},{"date":"2024-08-05","close":10405.4102},{"date":"2024-08-06","close":10671.0801},{"date":"2024-08-07","close":10931.8301},{"date":"2024-08-08","close":10798.9951},{"date":"2024-08-09","close":10976.1094},{"date":"2024-08-12","close":11074.5049},{"date":"2024-08-13","close":11133.542},{"date":"2024-08-14","close":11271.2969},{"date":"2024-08-16","close":11522.209},{"date":"2024-08-19","close":11413.9727},{"date":"2024-08-20","close":11517.2881},{"date":"2024-08-21","close":11532.0488},{"date":"2024-08-22","close":11527.1279},{"date":"2024-08-23","close":11541.8867},{"date":"2024-08-26","close":11492.6895},{"date":"2024-08-27","close":11602.6114},{"date":"2024-08-28","close":11418.8916},{"date":"2024-08-29","close":11290.9766},{"date":"2024-08-30","close":11384.4541},{"date":"2024-09-02","close":11315.5752},{"date":"2024-09-03","close":11251.6182},{"date":"2024-09-04","close":10867.873},{"date":"2024-09-05","close":10798.9951},{"date":"2024-09-06","close":10730.1182},{"date":"2024-09-09","close":10671.0801},{"date":"2024-09-10","close":10607.123},{"date":"2024-09-11","close":10503.8076},{"date":"2024-09-12","close":10715.3594},{"date":"2024-09-13","close":10739.957},{"date":"2024-09-19","close":10749.7969},{"date":"2024-09-20","close":10803.916},{"date":"2024-09-23","close":10823.5947},{"date":"2024-09-24","close":10941.6709},{"date":"2024-09-25","close":10843.2734},{"date":"2024-09-26","close":11123.7041},{"date":"2024-09-27","close":11143.3818},{"date":"2024-09-30","close":10872.793},{"date":"2024-10-02","close":10715.3594},{"date":"2024-10-04","close":10735.0381},{"date":"2024-10-07","close":10882.6328},{"date":"2024-10-08","close":10823.5947},{"date":"2024-10-10","close":10843.2734},{"date":"2024-10-11","close":10838.3545},{"date":"2024-10-14","close":10961.3496},{"date":"2024-10-15","close":11030.2266},{"date":"2024-10-16","close":10897.3916},{"date":"2024-10-17","close":10931.8301},{"date":"2024-10-18","close":10882.6328},{"date":"2024-10-21","close":10926.9111},{"date":"2024-10-22","close":10754.7168},{"date":"2024-10-23","close":10912.1514},{"date":"2024-10-24","close":10794.0752},{"date":"2024-10-25","close":10784.2354},{"date":"2024-10-28","close":10902.3115},{"date":"2024-10-29","close":10921.9902},{"date":"2024-10-30","close":10984.0488},{"date":"2024-10-31","close":10705.5195},{"date":"2024-11-01","close":10631.7227},{"date":"2024-11-04","close":10803.916},{"date":"2024-11-05","close":10882.6451},{"date":"2024-11-06","close":10690.7588},{"date":"2024-11-07","close":10720.2783},{"date":"2024-11-08","close":10685.8398},{"date":"2024-11-11","close":10538.2451},{"date":"2024-11-12","close":10297.1748},{"date":"2024-11-13","close":10031.5049},{"date":"2024-11-14","close":9982.3057},{"date":"2024-11-15","close":10075.7822},{"date":"2024-11-18","close":10277.4951},{"date":"2024-11-19","close":10321.7744},{"date":"2024-11-20","close":10336.5322},{"date":"2024-11-21","close":10366.0527},{"date":"2024-11-22","close":10439.8486},{"date":"2024-11-25","close":10567.7646},{"date":"2024-11-26","close":10533.3262},{"date":"2024-11-27","close":10439.8486},{"date":"2024-11-28","close":10420.1689},{"date":"2024-11-29","close":10233.2168},{"date":"2024-12-02","close":10243.0557},{"date":"2024-12-03","close":10395.5713},{"date":"2024-12-04","close":10257.8154},{"date":"2024-12-05","close":10159.4199},{"date":"2024-12-06","close":10134.8193},{"date":"2024-12-09","close":9874.0693},{"date":"2024-12-10","close":10070.8623},{"date":"2024-12-11","close":10179.0986},{"date":"2024-12-12","close":10326.6924},{"date":"2024-12-13","close":10375.8916},{"date":"2024-12-16","close":10316.8525},{"date":"2024-12-17","close":10223.377},{"date":"2024-12-18","close":10390.6504},{"date":"2024-12-19","close":10100.3818},{"date":"2024-12-20","close":9972.4668},{"date":"2024-12-23","close":10159.4199},{"date":"2024-12-24","close":10154.5},{"date":"2024-12-26","close":10095.4619},{"date":"2024-12-27","close":10085.6221},{"date":"2024-12-30","close":10006.9053},{"date":"2025-01-02","close":10011.8242},{"date":"2025-01-03","close":10213.5381},{"date":"2025-01-06","close":10430.0098},{"date":"2025-01-07","close":10439.8486},{"date":"2025-01-08","close":10553.0039},{"date":"2025-01-09","close":10518.5654},{"date":"2025-01-10","close":10503.8076},{"date":"2025-01-13","close":10395.5713},{"date":"2025-01-14","close":10434.9287},{"date":"2025-01-15","close":10425.0908},{"date":"2025-01-16","close":10567.7646},{"date":"2025-01-17","close":10553.0039},{"date":"2025-01-20","close":10528.4053},{"date":"2025-01-21","close":10523.4863},{"date":"2025-01-22","close":10666.1602},{"date":"2025-01-23","close":10548.085},{"date":"2025-01-24","close":10607.123},{"date":"2025-01-31","close":10489.0469},{"date":"2025-02-03","close":10198.7773},{"date":"2025-02-04","close":10336.5322},{"date":"2025-02-05","close":10454.6074},{"date":"2025-02-06","close":10562.8447},{"date":"2025-02-07","close":10493.9678},{"date":"2025-02-10","close":10518.5654},{"date":"2025-02-11","close":10577.6045},{"date":"2025-02-12","close":10616.9619},{"date":"2025-02-13","close":10739.957},{"date":"2025-02-14","close":10803.916},{"date":"2025-02-17","close":10848.1934},{"date":"2025-02-18","close":10961.3496},{"date":"2025-02-19","close":11172.9014},{"date":"2025-02-20","close":11084.3447},{"date":"2025-02-21","close":11089.2637},{"date":"2025-02-24","close":11015.4668},{"date":"2025-02-25","close":10971.1895},{"date":"2025-02-26","close":11049.9062},{"date":"2025-02-27","close":10985.9492},{"date":"2025-02-28","close":10621.8818},{"date":"2025-03-04","close":10587.4434},{"date":"2025-03-05","close":10685.8398},{"date":"2025-03-06","close":10774.3965},{"date":"2025-03-07","close":10720.2783},{"date":"2025-03-10","close":10759.6377},{"date":"2025-03-11","close":10636.6406},{"date":"2025-03-12","close":10813.7549},{"date":"2025-03-13","close":10759.6377},{"date":"2025-03-14","close":10803.916},{"date":"2025-03-17","close":10990.8682},{"date":"2025-03-18","close":11069.585},{"date":"2025-03-19","close":11163.0615},{"date":"2025-03-20","close":11227.0186},{"date":"2025-03-21","close":11276.2178},{"date":"2025-03-24","close":11236.8594},{"date":"2025-03-25","close":11197.5},{"date":"2025-03-26","close":11256.5381},{"date":"2025-03-27","close":11108.9443},{"date":"2025-03-28","close":10917.0713},{"date":"2025-03-31","close":10641.5625},{"date":"2025-04-01","close":10779.3164},{"date":"2025-04-02","close":10730.1182},{"date":"2025-04-03","close":10572.6836},{"date":"2025-04-04","close":10503.8076},{"date":"2025-04-07","close":9903.5889},{"date":"2025-04-08","close":9888.8301},{"date":"2025-04-09","close":9721.5557},{"date":"2025-04-10","close":10321.7744},{"date":"2025-04-11","close":10287.335},{"date":"2025-04-14","close":10380.8105},{"date":"2025-04-15","close":10439.8486},{"date":"2025-04-16","close":10316.8525},{"date":"2025-04-17","close":10415.25},{"date":"2025-04-18","close":10493.9678},{"date":"2025-04-21","close":10503.8076},{"date":"2025-04-22","close":10464.4473},{"date":"2025-04-23","close":10656.3203},{"date":"2025-04-24","close":10641.5625},{"date":"2025-04-25","close":10744.8779},{"date":"2025-04-28","close":10730.1182},{"date":"2025-04-29","close":10794.0752},{"date":"2025-04-30","close":10813.7549},{"date":"2025-05-02","close":10813.7549},{"date":"2025-05-07","close":10897.3916},{"date":"2025-05-08","close":10897.3916},{"date":"2025-05-09","close":10897.3916},{"date":"2025-05-12","close":11044.9863},{"date":"2025-05-13","close":11064.666},{"date":"2025-05-14","close":11231.9395},{"date":"2025-05-15","close":11153.2217},{"date":"2025-05-16","close":11192.5811},{"date":"2025-05-19","close":11054.8262},{"date":"2025-05-20","close":11074.5049},{"date":"2025-05-21","close":11158.1426},{"date":"2025-05-22","close":10995.7881},{"date":"2025-05-23","close":11030.2266},{"date":"2025-05-26","close":11177.8213},{"date":"2025-05-27","close":11231.9395},{"date":"2025-05-28","close":11384.4541},{"date":"2025-05-29","close":11596.0068},{"date":"2025-05-30","close":11527.1279},{"date":"2025-06-02","close":11492.6895},{"date":"2025-06-04","close":11817.3965},{"date":"2025-06-05","close":12038.7891},{"date":"2025-06-09","close":12230.6621},{"date":"2025-06-10","close":12294.6201},{"date":"2025-06-11","close":12461.8926},{"date":"2025-06-12","close":12491.4121},{"date":"2025-06-13","close":12358.5771},{"date":"2025-06-16","close":12589.8076},{"date":"2025-06-17","close":12639.0068},{"date":"2025-06-18","close":12712.8037},{"date":"2025-06-19","close":12762.002},{"date":"2025-06-20","close":12944.0352},{"date":"2025-06-23","close":12899.7568},{"date":"2025-06-24","close":13352.3799},{"date":"2025-06-25","close":13396.6582},{"date":"2025-06-26","close":13229.3848},{"date":"2025-06-27","close":13185.1055},{"date":"2025-06-30","close":13278.582},{"date":"2025-07-01","close":13313.0205},{"date":"2025-07-02","close":13263.8232},{"date":"2025-07-03","close":13465.5361},{"date":"2025-07-04","close":13219.5449},{"date":"2025-07-07","close":13224.4639},{"date":"2025-07-08","close":13475.375},{"date":"2025-07-09","close":13480.2949},{"date":"2025-07-10","close":13696.7676},{"date":"2025-07-11","close":13696.7676},{"date":"2025-07-14","close":13824.6826},{"date":"2025-07-15","close":13888.6396},{"date":"2025-07-16","close":13780.4033},{"date":"2025-07-17","close":13814.8418},{"date":"2025-07-18","close":13805.0029},{"date":"2025-07-21","close":13888.6406},{"date":"2025-07-22","close":13726.2852},{"date":"2025-07-23","close":13765.6445},{"date":"2025-07-24","close":13755.8057},{"date":"2025-07-25","close":13795.1631},{"date":"2025-07-28","close":13859.1211},{"date":"2025-07-29","close":13952.5977},{"date":"2025-07-30","close":14095.2715},{"date":"2025-07-31","close":14036.2344},{"date":"2025-08-01","close":13495.0547},{"date":"2025-08-04","close":13647.5684},{"date":"2025-08-05","close":13844.3613},{"date":"2025-08-06","close":13834.5215},{"date":"2025-08-07","close":13957.5166},{"date":"2025-08-08","close":13898.4795},{"date":"2025-08-11","close":13927.998},{"date":"2025-08-12","close":13878.7998},{"date":"2025-08-13","close":14006.7148},{"date":"2025-08-14","close":14001.7959},{"date":"2025-08-18","close":13790.2422},{"date":"2025-08-19","close":13677.0869},{"date":"2025-08-20","close":13622.9697},{"date":"2025-08-21","close":13642.6484},{"date":"2025-08-22","close":13760.7236},{"date":"2025-08-25","close":13908.3193},{"date":"2025-08-26","close":13795.1641},{"date":"2025-08-27","close":13824.6826},{"date":"2025-08-28","close":13903.3994},{"date":"2025-08-29","close":13849.2812},{"date":"2025-09-01","close":13613.1299},{"date":"2025-09-02","close":13731.2061},{"date":"2025-09-03","close":13814.8428},{"date":"2025-09-04","close":13868.9609},{"date":"2025-09-05","close":13927.998},{"date":"2025-09-08","close":13987.0361},{"date":"2025-09-09","close":14178.9082},{"date":"2025-09-10","close":14469.1787},{"date":"2025-09-11","close":14542.9756},{"date":"2025-09-12","close":14862.7637},{"date":"2025-09-15","close":14941.4805},{"date":"2025-09-16","close":15182.5508},{"date":"2025-09-17","close":15000.5176},{"date":"2025-09-18","close":15256.3486},{"date":"2025-09-19","close":15202.2295},{"date":"2025-09-22","close":15359.665},{"date":"2025-09-23","close":15477.7402},{"date":"2025-09-24","close":15428.543},{"date":"2025-09-25","close":15443.3018},{"date":"2025-09-26","close":15044.7959},{"date":"2025-09-29","close":15295.707},{"date":"2025-09-30","close":15246.5088},{"date":"2025-10-01","close":15418.7021},{"date":"2025-10-02","close":15876.2441},{"date":"2025-10-10","close":16279.6709},{"date":"2025-10-13","close":16107.4756},{"date":"2025-10-14","close":15959.8818},{"date":"2025-10-15","close":16412.5039},{"date":"2025-10-16","close":16806.0898},{"date":"2025-10-17","close":16879.8867},{"date":"2025-10-20","close":17184.916},{"date":"2025-10-21","close":17229.1953},{"date":"2025-10-22","close":17440.7461},{"date":"2025-10-23","close":17248.873},{"date":"2025-10-24","close":17686.7383},{"date":"2025-10-27","close":18178.7207},{"date":"2025-10-28","close":18006.5234},{"date":"2025-10-29","close":18385.3516},{"date":"2025-10-30","close":18433.6641},{"date":"2025-10-31","close":18630.8691},{"date":"2025-11-03","close":19227.4141},{"date":"2025-11-04","close":18694.9609},{"date":"2025-11-05","close":18206.8828},{"date":"2025-11-06","close":18270.9746},{"date":"2025-11-07","close":17965.3066},{"date":"2025-11-10","close":18497.7559},{"date":"2025-11-11","close":18670.3105},{"date":"2025-11-12","close":18872.4453},{"date":"2025-11-13","close":18961.1875},{"date":"2025-11-14","close":18118.1406},{"date":"2025-11-17","close":18512.5488},{"date":"2025-11-18","close":17901.2168},{"date":"2025-11-19","close":17782.8906},{"date":"2025-11-20","close":18162.5098},{"date":"2025-11-21","close":17378.625},{"date":"2025-11-24","close":17418.0645},{"date":"2025-11-25","close":17536.3867},{"date":"2025-11-26","close":17994.8887},{"date":"2025-11-27","close":18098.4199},{"date":"2025-11-28","close":17871.6348},{"date":"2025-12-01","close":17851.9121},{"date":"2025-12-02","close":18182.2324},{"date":"2025-12-03","close":18374.5039},{"date":"2025-12-04","close":18325.2031},{"date":"2025-12-05","close":18665.3809},{"date":"2025-12-08","close":18921.748},{"date":"2025-12-09","close":18828.0762},{"date":"2025-12-10","close":18833.0059},{"date":"2025-12-11","close":18660.4512},{"date":"2025-12-12","close":18931.6055},{"date":"2025-12-15","close":18487.8984},{"date":"2025-12-16","close":18083.6289},{"date":"2025-12-17","close":18438.5957},{"date":"2025-12-18","close":18221.6699},{"date":"2025-12-19","close":18330.1328},{"date":"2025-12-22","close":18759.0527},{"date":"2025-12-23","close":18808.3535},{"date":"2025-12-24","close":18808.3535},{"date":"2025-12-26","close":18956.2598},{"date":"2025-12-29","close":19449.2676},{"date":"2025-12-30","close":19518.2891},{"date":"2026-01-02","close":20095.1113},{"date":"2026-01-05","close":20839.5586},{"date":"2026-01-06","close":21229.0352},{"date":"2026-01-07","close":21386.7988},{"date":"2026-01-08","close":21367.0801},{"date":"2026-01-09","close":21564.2852},{"date":"2026-01-12","close":21682.6055},{"date":"2026-01-13","close":21958.6934},{"date":"2026-01-14","close":22081.9453},{"date":"2026-01-15","close":22431.9824},{"date":"2026-01-16","close":22698.207},{"date":"2026-01-19","close":23013.7344},{"date":"2026-01-20","close":22806.668},{"date":"2026-01-21","close":22994.0137},{"date":"2026-01-22","close":23260.2383},{"date":"2026-01-23","close":23403.2129},{"date":"2026-01-26","close":23181.3594},{"date":"2026-01-27","close":23970.1738},{"date":"2026-01-28","close":24458.2559},{"date":"2026-01-29","close":24733.7383},{"date":"2026-01-30","close":24863.0254},{"date":"2026-02-02","close":23415.9961},{"date":"2026-02-03","close":25146.4629},{"date":"2026-02-04","close":25509.4648},{"date":"2026-02-05","close":24455.2715},{"date":"2026-02-06","close":24156.916},{"date":"2026-02-09","close":25211.1074},{"date":"2026-02-10","close":25191.2168},{"date":"2026-02-11","close":25405.0391},{"date":"2026-02-12","close":26245.4102},{"date":"2026-02-13","close":26319.998},{"date":"2026-02-19","close":27110.6445},{"date":"2026-02-20","close":27767.0273},{"date":"2026-02-23","close":27975.875},{"date":"2026-02-24","close":28681.9863},{"date":"2026-02-25","close":29243.8906},{"date":"2026-02-26","close":30591.4668},{"date":"2026-02-27","close":30293.1094},{"date":"2026-03-03","close":27881.3965},{"date":"2026-03-04","close":24345.875},{"date":"2026-03-05","close":26737.6973},{"date":"2026-03-06","close":26757.5879},{"date":"2026-03-09","close":25121.6016},{"date":"2026-03-10","close":26603.4375},{"date":"2026-03-11","close":26901.793},{"date":"2026-03-12","close":26633.2734},{"date":"2026-03-13","close":26235.4648},{"date":"2026-03-16","close":26648.1895},{"date":"2026-03-17","close":27130.5332},{"date":"2026-03-18","close":28642.2051},{"date":"2026-03-19","close":27846.5879},{"date":"2026-03-20","close":27796.8613},{"date":"2026-03-23","close":26006.7246},{"date":"2026-03-24","close":26797.3691},{"date":"2026-03-25","close":27155.3965},{"date":"2026-03-26","close":26260.3281},{"date":"2026-03-27","close":26056.4512},{"date":"2026-03-30","close":25290.6699},{"date":"2026-03-31","close":24161.8887},{"date":"2026-04-01","close":26344.8613},{"date":"2026-04-02","close":25091.7656},{"date":"2026-04-03","close":25822.7383},{"date":"2026-04-06","close":26195.6836},{"date":"2026-04-07","close":26508.959},{"date":"2026-04-08","close":28522.8633},{"date":"2026-04-09","close":27990.7949},{"date":"2026-04-10","close":28423.4121},{"date":"2026-04-13","close":28154.8906},{"date":"2026-04-14","close":29015.1504},{"date":"2026-04-15","close":29716.2871},{"date":"2026-04-16","close":30367.6992},{"date":"2026-04-17","close":30168.7949},{"date":"2026-04-20","close":30322.9453},{"date":"2026-04-21","close":31103.6445},{"date":"2026-04-22","close":31178.2324},{"date":"2026-04-23","close":31581.0156},{"date":"2026-04-24","close":31441.7812},{"date":"2026-04-27","close":32142.9199},{"date":"2026-04-28","close":32311.9863},{"date":"2026-04-29","close":32509.7734},{"date":"2026-04-30","close":32215.0918},{"date":"2026-05-04","close":33923.2422},{"date":"2026-05-06","close":36460.4922},{"date":"2026-05-07","close":37194.6953},{"date":"2026-05-08","close":37319.5625},{"date":"2026-05-11","close":39217.5039},{"date":"2026-05-12","close":38343.4531},{"date":"2026-05-13","close":39467.2344},{"date":"2026-05-14","close":40196.4453},{"date":"2026-05-15","close":37644.2109},{"date":"2026-05-18","close":37993.832},{"date":"2026-05-19","close":36735.1953},{"date":"2026-05-20","close":36450.5039},{"date":"2026-05-21","close":39602.0859},{"date":"2026-05-22","close":39667.0156},{"date":"2026-05-26","close":40795.793},{"date":"2026-05-27","close":42014.4727},{"date":"2026-05-28","close":41814.6914},{"date":"2026-05-29","close":43422.9453},{"date":"2026-06-01","close":45500.6953},{"date":"2026-06-02","close":45630.5547},{"date":"2026-06-04","close":44591.6797},{"date":"2026-06-05","close":42114.3633},{"date":"2026-06-08","close":38378.4141},{"date":"2026-06-09","close":41789.7188},{"date":"2026-06-10","close":39821.8477},{"date":"2026-06-11","close":39776.8984},{"date":"2026-06-12","close":41505.0273},{"date":"2026-06-15","close":43707.6406},{"date":"2026-06-16","close":44766.4922},{"date":"2026-06-17","close":45635.5508},{"date":"2026-06-18","close":47059.0078},{"date":"2026-06-19","close":46954.1211},{"date":"2026-06-22","close":47623.3945},{"date":"2026-06-23","close":42743.6836},{"date":"2026-06-24","close":44217.0859},{"date":"2026-06-25","close":46834.25},{"date":"2026-06-26","close":44157.1523},{"date":"2026-06-29","close":43842.4922},{"date":"2026-06-30","close":44421.8633},{"date":"2026-07-01","close":43213.1758},{"date":"2026-07-02","close":39482.2188},{"date":"2026-07-03","close":41994.4961},{"date":"2026-07-06","close":41634.8828},{"date":"2026-07-07","close":39612.0781},{"date":"2026-07-08","close":37434.4375},{"date":"2026-07-09","close":37614.2422},{"date":"2026-07-10","close":38623.1484},{"date":"2026-07-13","close":34847.2383},{"date":"2026-07-14","close":35057.0117},{"date":"2026-07-15","close":37314.5664},{"date":"2026-07-16","close":34717.3789},{"date":"2026-07-20","close":33253.9648},{"date":"2026-07-21","close":34507.6094},{"date":"2026-07-22","close":34712.3867},{"date":"2026-07-23","close":36160.8164},{"date":"2026-07-24","close":33988.1719},{"date":"2026-07-27","close":34427.6953},{"date":"2026-07-28","close":30556.8887},{"date":"2026-07-29","close":28609.0},{"date":"2026-07-30","close":27950.0},{"date":"2026-07-31","close":33760.0},{"date":"2026-08-03","close":31710.0},{"date":"2026-08-04","close":32150.0},{"date":"2026-08-05","close":33420.0},{"date":"2026-08-06","close":31710.0},{"date":"2026-08-07","close":31395.0},{"date":"2026-08-10","close":31400.0},{"date":"2026-08-11","close":31685.0},{"date":"2026-08-12","close":33000.0},{"date":"2026-08-13","close":34330.0},{"date":"2026-08-14","close":35220.0},{"date":"2026-08-18","close":34805.0},{"date":"2026-08-19","close":32615.0},{"date":"2026-08-20","close":34660.0},{"date":"2026-08-21","close":35200.0},{"date":"2026-08-24","close":34005.0},{"date":"2026-08-25","close":34190.0},{"date":"2026-08-26","close":34510.0},{"date":"2026-08-27","close":34970.0},{"date":"2026-08-28","close":34350.0},{"date":"2026-08-31","close":34480.0},{"date":"2026-09-01","close":34570.0},{"date":"2026-09-02","close":33180.0},{"date":"2026-09-03","close":33210.0},{"date":"2026-09-04","close":33800.0},{"date":"2026-09-07","close":35480.0},{"date":"2026-09-08","close":35405.0},{"date":"2026-09-09","close":35950.0},{"date":"2026-09-10","close":35880.0},{"date":"2026-09-11","close":35130.0},{"date":"2026-09-14","close":33830.0},{"date":"2026-09-15","close":33390.0},{"date":"2026-09-16","close":33990.0},{"date":"2026-09-17","close":34040.0},{"date":"2026-09-18","close":35005.0},{"date":"2026-09-21","close":35760.0},{"date":"2026-09-22","close":35870.0},{"date":"2026-09-23","close":36235.0},{"date":"2026-09-28","close":35165.0},{"date":"2026-09-29","close":35240.0},{"date":"2026-09-30","close":35140.0},{"date":"2026-10-01","close":35740.0},{"date":"2026-10-02","close":35915.0},{"date":"2026-10-06","close":35570.0},{"date":"2026-10-07","close":34835.0},{"date":"2026-10-08","close":33895.0},{"date":"2026-10-12","close":32580.0},{"date":"2026-10-13","close":30485.0},{"date":"2026-10-14","close":30330.0},{"date":"2026-10-15","close":27815.0},{"date":"2026-10-16","close":28305.0},{"date":"2026-10-19","close":28670.0},{"date":"2026-10-20","close":27695.0},{"date":"2026-10-21","close":28625.0},{"date":"2026-10-22","close":27610.0},{"date":"2026-10-23","close":26930.0}],"chart_data":[{"date":"2024-10-23","open":10754,"high":10942,"low":10719,"close":10912,"volume":12564},{"date":"2024-10-24","open":10912,"high":10912,"low":10774,"close":10794,"volume":14122},{"date":"2024-10-25","open":10814,"high":10902,"low":10749,"close":10784,"volume":16794},{"date":"2024-10-28","open":10838,"high":10927,"low":10829,"close":10902,"volume":23606},{"date":"2024-10-29","open":10897,"high":10927,"low":10833,"close":10922,"volume":12975},{"date":"2024-10-30","open":11073,"high":11078,"low":10943,"close":10984,"volume":11757},{"date":"2024-10-31","open":10819,"high":10819,"low":10661,"close":10706,"volume":59449},{"date":"2024-11-01","open":10594,"high":10692,"low":10594,"close":10632,"volume":11841},{"date":"2024-11-04","open":10611,"high":10804,"low":10596,"close":10804,"volume":12074},{"date":"2024-11-05","open":10797,"high":10923,"low":10797,"close":10883,"volume":4359},{"date":"2024-11-06","open":10730,"high":10785,"low":10593,"close":10691,"volume":12357},{"date":"2024-11-07","open":10626,"high":10775,"low":10588,"close":10720,"volume":13496},{"date":"2024-11-08","open":10873,"high":10873,"low":10656,"close":10686,"volume":22966},{"date":"2024-11-11","open":10681,"high":10681,"low":10466,"close":10538,"volume":21845},{"date":"2024-11-12","open":10410,"high":10493,"low":10262,"close":10297,"volume":27340},{"date":"2024-11-13","open":10244,"high":10244,"low":10003,"close":10032,"volume":14004},{"date":"2024-11-14","open":10007,"high":10135,"low":9943,"close":9982,"volume":13276},{"date":"2024-11-15","open":10046,"high":10121,"low":9919,"close":10076,"volume":10897},{"date":"2024-11-18","open":10121,"high":10352,"low":10121,"close":10277,"volume":10097},{"date":"2024-11-19","open":10233,"high":10327,"low":10233,"close":10322,"volume":13550},{"date":"2024-11-20","open":10262,"high":10362,"low":10262,"close":10337,"volume":16474},{"date":"2024-11-21","open":10247,"high":10410,"low":10247,"close":10366,"volume":9227},{"date":"2024-11-22","open":10362,"high":10484,"low":10362,"close":10440,"volume":15016},{"date":"2024-11-25","open":10553,"high":10616,"low":10494,"close":10568,"volume":9511},{"date":"2024-11-26","open":10558,"high":10558,"low":10476,"close":10533,"volume":16534},{"date":"2024-11-27","open":10532,"high":10542,"low":10400,"close":10440,"volume":11614},{"date":"2024-11-28","open":10390,"high":10475,"low":10390,"close":10420,"volume":2607},{"date":"2024-11-29","open":10357,"high":10357,"low":10144,"close":10233,"volume":13396},{"date":"2024-12-02","open":10292,"high":10312,"low":10188,"close":10243,"volume":21229},{"date":"2024-12-03","open":10263,"high":10416,"low":10263,"close":10396,"volume":15930},{"date":"2024-12-04","open":10154,"high":10328,"low":10154,"close":10258,"volume":12718},{"date":"2024-12-05","open":10219,"high":10268,"low":10116,"close":10159,"volume":11467},{"date":"2024-12-06","open":10224,"high":10229,"low":9963,"close":10135,"volume":11774},{"date":"2024-12-09","open":10050,"high":10050,"low":9844,"close":9874,"volume":26214},{"date":"2024-12-10","open":9948,"high":10091,"low":9948,"close":10071,"volume":15271},{"date":"2024-12-11","open":10002,"high":10184,"low":10002,"close":10179,"volume":10075},{"date":"2024-12-12","open":10218,"high":10381,"low":10193,"close":10327,"volume":35584},{"date":"2024-12-13","open":10322,"high":10425,"low":10267,"close":10376,"volume":13000},{"date":"2024-12-16","open":10410,"high":10440,"low":10292,"close":10317,"volume":52806},{"date":"2024-12-17","open":10282,"high":10287,"low":10183,"close":10223,"volume":18542},{"date":"2024-12-18","open":10209,"high":10401,"low":10209,"close":10391,"volume":20912},{"date":"2024-12-19","open":10144,"high":10173,"low":10065,"close":10100,"volume":18023},{"date":"2024-12-20","open":10095,"high":10095,"low":9908,"close":9972,"volume":20771},{"date":"2024-12-23","open":10026,"high":10184,"low":10007,"close":10159,"volume":15521},{"date":"2024-12-24","open":10159,"high":10179,"low":10107,"close":10154,"volume":7095},{"date":"2024-12-26","open":10149,"high":10173,"low":10050,"close":10095,"volume":29780},{"date":"2024-12-27","open":10046,"high":10145,"low":9963,"close":10086,"volume":14279},{"date":"2024-12-30","open":9987,"high":10159,"low":9987,"close":10007,"volume":37835},{"date":"2025-01-02","open":9958,"high":10066,"low":9928,"close":10012,"volume":40334},{"date":"2025-01-03","open":9968,"high":10283,"low":9968,"close":10214,"volume":23966},{"date":"2025-01-06","open":10203,"high":10460,"low":10203,"close":10430,"volume":19276},{"date":"2025-01-07","open":10592,"high":10592,"low":10410,"close":10440,"volume":15968},{"date":"2025-01-08","open":10318,"high":10602,"low":10318,"close":10553,"volume":16821},{"date":"2025-01-09","open":10554,"high":10642,"low":10514,"close":10519,"volume":20092},{"date":"2025-01-10","open":10489,"high":10583,"low":10489,"close":10504,"volume":25113},{"date":"2025-01-13","open":10416,"high":10499,"low":10338,"close":10396,"volume":22585},{"date":"2025-01-14","open":10405,"high":10440,"low":10366,"close":10435,"volume":5421},{"date":"2025-01-15","open":10475,"high":10547,"low":10376,"close":10425,"volume":109075},{"date":"2025-01-16","open":10588,"high":10602,"low":10504,"close":10568,"volume":21729},{"date":"2025-01-17","open":10481,"high":10553,"low":10471,"close":10553,"volume":9683},{"date":"2025-01-20","open":10558,"high":10588,"low":10485,"close":10528,"volume":19740},{"date":"2025-01-21","open":10553,"high":10656,"low":10466,"close":10523,"volume":48324},{"date":"2025-01-22","open":10588,"high":10691,"low":10543,"close":10666,"volume":20557},{"date":"2025-01-23","open":10666,"high":10666,"low":10513,"close":10548,"volume":25155},{"date":"2025-01-24","open":10548,"high":10646,"low":10543,"close":10607,"volume":20160},{"date":"2025-01-31","open":10446,"high":10513,"low":10391,"close":10489,"volume":9111},{"date":"2025-02-03","open":10224,"high":10253,"low":10121,"close":10199,"volume":25548},{"date":"2025-02-04","open":10297,"high":10469,"low":10277,"close":10337,"volume":20167},{"date":"2025-02-05","open":10405,"high":10503,"low":10405,"close":10455,"volume":25823},{"date":"2025-02-06","open":10494,"high":10563,"low":10471,"close":10563,"volume":42852},{"date":"2025-02-07","open":10523,"high":10593,"low":10461,"close":10494,"volume":12862},{"date":"2025-02-10","open":10412,"high":10539,"low":10387,"close":10519,"volume":13723},{"date":"2025-02-11","open":10543,"high":10671,"low":10528,"close":10578,"volume":27476},{"date":"2025-02-12","open":10539,"high":10627,"low":10514,"close":10617,"volume":15756},{"date":"2025-02-13","open":10636,"high":10740,"low":10636,"close":10740,"volume":33346},{"date":"2025-02-14","open":10739,"high":10843,"low":10739,"close":10804,"volume":21728},{"date":"2025-02-17","open":10805,"high":10883,"low":10785,"close":10848,"volume":35139},{"date":"2025-02-18","open":10833,"high":10966,"low":10833,"close":10961,"volume":33154},{"date":"2025-02-19","open":10961,"high":11207,"low":10961,"close":11173,"volume":26495},{"date":"2025-02-20","open":11174,"high":11174,"low":11046,"close":11084,"volume":18893},{"date":"2025-02-21","open":11056,"high":11094,"low":10997,"close":11089,"volume":19496},{"date":"2025-02-24","open":10941,"high":11020,"low":10941,"close":11015,"volume":13174},{"date":"2025-02-25","open":10833,"high":11001,"low":10833,"close":10971,"volume":8983},{"date":"2025-02-26","open":10961,"high":11064,"low":10902,"close":11050,"volume":27183},{"date":"2025-02-27","open":10991,"high":11016,"low":10927,"close":10986,"volume":14647},{"date":"2025-02-28","open":10756,"high":10776,"low":10564,"close":10622,"volume":33619},{"date":"2025-03-04","open":10503,"high":10660,"low":10498,"close":10587,"volume":12849},{"date":"2025-03-05","open":10626,"high":10725,"low":10573,"close":10686,"volume":25125},{"date":"2025-03-06","open":10685,"high":10799,"low":10685,"close":10774,"volume":9622},{"date":"2025-03-07","open":10641,"high":10775,"low":10631,"close":10720,"volume":10729},{"date":"2025-03-10","open":10720,"high":10785,"low":10661,"close":10760,"volume":25794},{"date":"2025-03-11","open":10529,"high":10662,"low":10452,"close":10637,"volume":21907},{"date":"2025-03-12","open":10640,"high":10829,"low":10640,"close":10814,"volume":33722},{"date":"2025-03-13","open":10839,"high":10898,"low":10711,"close":10760,"volume":13769},{"date":"2025-03-14","open":10734,"high":10824,"low":10734,"close":10804,"volume":22629},{"date":"2025-03-17","open":10857,"high":11031,"low":10857,"close":10991,"volume":12768},{"date":"2025-03-18","open":11099,"high":11198,"low":10481,"close":11070,"volume":9410},{"date":"2025-03-19","open":11074,"high":11217,"low":11074,"close":11163,"volume":33493},{"date":"2025-03-20","open":11182,"high":11252,"low":11128,"close":11227,"volume":52825},{"date":"2025-03-21","open":11226,"high":11276,"low":11152,"close":11276,"volume":21528},{"date":"2025-03-24","open":11267,"high":11287,"low":11178,"close":11237,"volume":28986},{"date":"2025-03-25","open":11340,"high":11340,"low":11129,"close":11198,"volume":16228},{"date":"2025-03-26","open":11202,"high":11310,"low":11168,"close":11257,"volume":18894},{"date":"2025-03-27","open":11179,"high":11233,"low":11104,"close":11109,"volume":19361},{"date":"2025-03-28","open":11035,"high":11035,"low":10882,"close":10917,"volume":9176},{"date":"2025-03-31","open":10707,"high":10731,"low":10589,"close":10642,"volume":40863},{"date":"2025-04-01","open":10675,"high":10843,"low":10660,"close":10779,"volume":32554},{"date":"2025-04-02","open":10785,"high":10785,"low":10686,"close":10730,"volume":36599},{"date":"2025-04-03","open":10436,"high":10616,"low":10411,"close":10573,"volume":9795},{"date":"2025-04-04","open":10441,"high":10676,"low":10367,"close":10504,"volume":31881},{"date":"2025-04-07","open":9978,"high":10051,"low":9855,"close":9904,"volume":51672},{"date":"2025-04-08","open":10045,"high":10085,"low":9844,"close":9889,"volume":19861},{"date":"2025-04-09","open":9891,"high":9891,"low":9649,"close":9722,"volume":82670},{"date":"2025-04-10","open":10252,"high":10332,"low":10158,"close":10322,"volume":63917},{"date":"2025-04-11","open":10218,"high":10292,"low":10110,"close":10287,"volume":19145},{"date":"2025-04-14","open":10322,"high":10425,"low":10322,"close":10381,"volume":25654},{"date":"2025-04-15","open":10385,"high":10493,"low":10381,"close":10440,"volume":91006},{"date":"2025-04-16","open":10440,"high":10445,"low":10287,"close":10317,"volume":11964},{"date":"2025-04-17","open":10337,"high":10425,"low":10302,"close":10415,"volume":32717},{"date":"2025-04-18","open":10406,"high":10494,"low":10386,"close":10494,"volume":16236},{"date":"2025-04-21","open":10494,"high":10548,"low":10441,"close":10504,"volume":78792},{"date":"2025-04-22","open":10439,"high":10497,"low":10424,"close":10464,"volume":9916},{"date":"2025-04-23","open":10616,"high":10666,"low":10578,"close":10656,"volume":28953},{"date":"2025-04-24","open":10657,"high":10657,"low":10564,"close":10642,"volume":27392},{"date":"2025-04-25","open":10711,"high":10785,"low":10681,"close":10745,"volume":25173},{"date":"2025-04-28","open":10745,"high":10770,"low":10701,"close":10730,"volume":25734},{"date":"2025-04-29","open":10734,"high":10877,"low":10719,"close":10794,"volume":27743},{"date":"2025-04-30","open":10794,"high":10857,"low":10754,"close":10814,"volume":12249},{"date":"2025-05-02","open":10814,"high":10857,"low":10719,"close":10814,"volume":19956},{"date":"2025-05-07","open":10902,"high":10912,"low":10833,"close":10897,"volume":21118},{"date":"2025-05-08","open":10902,"high":10961,"low":10872,"close":10897,"volume":77299},{"date":"2025-05-09","open":10902,"high":10942,"low":10862,"close":10897,"volume":40918},{"date":"2025-05-12","open":10951,"high":11055,"low":10951,"close":11045,"volume":61534},{"date":"2025-05-13","open":11065,"high":11144,"low":11046,"close":11065,"volume":20697},{"date":"2025-05-14","open":11163,"high":11287,"low":11148,"close":11232,"volume":63205},{"date":"2025-05-15","open":11222,"high":11247,"low":11123,"close":11153,"volume":45043},{"date":"2025-05-16","open":11169,"high":11223,"low":11159,"close":11193,"volume":16132},{"date":"2025-05-19","open":11093,"high":11143,"low":11016,"close":11055,"volume":12565},{"date":"2025-05-20","open":11113,"high":11168,"low":11065,"close":11075,"volume":13576},{"date":"2025-05-21","open":11118,"high":11222,"low":11118,"close":11158,"volume":17707},{"date":"2025-05-22","open":11078,"high":11103,"low":10976,"close":10996,"volume":45749},{"date":"2025-05-23","open":11015,"high":11073,"low":11015,"close":11030,"volume":6297},{"date":"2025-05-26","open":11035,"high":11197,"low":11035,"close":11178,"volume":33106},{"date":"2025-05-27","open":11163,"high":11237,"low":11163,"close":11232,"volume":18024},{"date":"2025-05-28","open":11246,"high":11497,"low":11246,"close":11384,"volume":43793},{"date":"2025-05-29","open":11514,"high":11621,"low":11474,"close":11596,"volume":47658},{"date":"2025-05-30","open":11564,"high":11614,"low":11482,"close":11527,"volume":18232},{"date":"2025-06-02","open":11513,"high":11610,"low":11448,"close":11493,"volume":19169},{"date":"2025-06-04","open":11644,"high":11837,"low":11644,"close":11817,"volume":77460},{"date":"2025-06-05","open":11896,"high":12162,"low":11896,"close":12039,"volume":68614},{"date":"2025-06-09","open":12223,"high":12321,"low":12198,"close":12231,"volume":115349},{"date":"2025-06-10","open":12364,"high":12379,"low":12202,"close":12295,"volume":25071},{"date":"2025-06-11","open":12341,"high":12482,"low":12341,"close":12462,"volume":29619},{"date":"2025-06-12","open":12466,"high":12576,"low":12438,"close":12491,"volume":77467},{"date":"2025-06-13","open":12496,"high":12506,"low":12310,"close":12359,"volume":49590},{"date":"2025-06-16","open":12389,"high":12590,"low":12310,"close":12590,"volume":48027},{"date":"2025-06-17","open":12605,"high":12856,"low":12541,"close":12639,"volume":91699},{"date":"2025-06-18","open":12596,"high":12793,"low":12542,"close":12713,"volume":42926},{"date":"2025-06-19","open":12792,"high":12807,"low":12649,"close":12762,"volume":26890},{"date":"2025-06-20","open":12782,"high":12944,"low":12752,"close":12944,"volume":31829},{"date":"2025-06-23","open":12890,"high":12943,"low":12678,"close":12900,"volume":36742},{"date":"2025-06-24","open":13117,"high":13352,"low":13042,"close":13352,"volume":137469},{"date":"2025-06-25","open":13531,"high":13531,"low":13280,"close":13397,"volume":19268},{"date":"2025-06-26","open":13415,"high":13415,"low":13087,"close":13229,"volume":125503},{"date":"2025-06-27","open":13299,"high":13334,"low":13137,"close":13185,"volume":19618},{"date":"2025-06-30","open":13255,"high":13348,"low":13225,"close":13279,"volume":20125},{"date":"2025-07-01","open":13415,"high":13534,"low":13313,"close":13313,"volume":52380},{"date":"2025-07-02","open":13313,"high":13313,"low":13072,"close":13264,"volume":45301},{"date":"2025-07-03","open":13421,"high":13466,"low":13314,"close":13466,"volume":32713},{"date":"2025-07-04","open":13544,"high":13544,"low":13190,"close":13220,"volume":49569},{"date":"2025-07-07","open":13164,"high":13264,"low":13117,"close":13224,"volume":11275},{"date":"2025-07-08","open":13288,"high":13485,"low":13269,"close":13475,"volume":27260},{"date":"2025-07-09","open":13544,"high":13544,"low":13390,"close":13480,"volume":54802},{"date":"2025-07-10","open":13605,"high":13697,"low":13506,"close":13697,"volume":24945},{"date":"2025-07-11","open":13791,"high":13909,"low":13662,"close":13697,"volume":85074},{"date":"2025-07-14","open":13696,"high":13845,"low":13642,"close":13825,"volume":87860},{"date":"2025-07-15","open":13821,"high":13914,"low":13707,"close":13889,"volume":43336},{"date":"2025-07-16","open":13888,"high":13888,"low":13736,"close":13780,"volume":66524},{"date":"2025-07-17","open":13800,"high":13820,"low":13627,"close":13815,"volume":16052},{"date":"2025-07-18","open":13849,"high":13858,"low":13716,"close":13805,"volume":20406},{"date":"2025-07-21","open":13801,"high":13929,"low":13801,"close":13889,"volume":26169},{"date":"2025-07-22","open":13928,"high":13928,"low":13637,"close":13726,"volume":20755},{"date":"2025-07-23","open":13786,"high":13855,"low":13605,"close":13766,"volume":40488},{"date":"2025-07-24","open":13924,"high":14003,"low":13722,"close":13756,"volume":48833},{"date":"2025-07-25","open":13785,"high":13835,"low":13731,"close":13795,"volume":10392},{"date":"2025-07-28","open":13904,"high":13904,"low":13717,"close":13859,"volume":4116},{"date":"2025-07-29","open":13858,"high":13973,"low":13681,"close":13953,"volume":82454},{"date":"2025-07-30","open":13953,"high":14165,"low":13953,"close":14095,"volume":83356},{"date":"2025-07-31","open":14207,"high":14207,"low":13981,"close":14036,"volume":26579},{"date":"2025-08-01","open":13898,"high":13898,"low":13460,"close":13495,"volume":79606},{"date":"2025-08-04","open":13525,"high":13692,"low":13456,"close":13648,"volume":86179},{"date":"2025-08-05","open":13887,"high":13922,"low":13740,"close":13844,"volume":131185},{"date":"2025-08-06","open":13770,"high":13845,"low":13731,"close":13835,"volume":80544},{"date":"2025-08-07","open":13923,"high":13958,"low":13810,"close":13958,"volume":10844},{"date":"2025-08-08","open":13928,"high":14002,"low":13858,"close":13898,"volume":29549},{"date":"2025-08-11","open":13908,"high":13973,"low":13893,"close":13928,"volume":32375},{"date":"2025-08-12","open":13929,"high":14087,"low":13850,"close":13879,"volume":32509},{"date":"2025-08-13","open":14007,"high":14022,"low":13878,"close":14007,"volume":36524},{"date":"2025-08-14","open":14135,"high":14135,"low":13948,"close":14002,"volume":9252},{"date":"2025-08-18","open":14002,"high":14002,"low":13790,"close":13790,"volume":108139},{"date":"2025-08-19","open":13811,"high":13811,"low":13658,"close":13677,"volume":32206},{"date":"2025-08-20","open":13627,"high":13632,"low":13405,"close":13623,"volume":55995},{"date":"2025-08-21","open":13624,"high":13746,"low":13624,"close":13643,"volume":30168},{"date":"2025-08-22","open":13761,"high":13826,"low":13717,"close":13761,"volume":96260},{"date":"2025-08-25","open":13845,"high":13923,"low":13805,"close":13908,"volume":13577},{"date":"2025-08-26","open":13968,"high":13968,"low":13765,"close":13795,"volume":20367},{"date":"2025-08-27","open":13820,"high":13825,"low":13718,"close":13825,"volume":13858},{"date":"2025-08-28","open":13780,"high":13953,"low":13726,"close":13903,"volume":34089},{"date":"2025-08-29","open":13997,"high":13997,"low":13820,"close":13849,"volume":35875},{"date":"2025-09-01","open":13705,"high":13769,"low":13573,"close":13613,"volume":32208},{"date":"2025-09-02","open":13686,"high":13760,"low":13661,"close":13731,"volume":12634},{"date":"2025-09-03","open":13750,"high":13830,"low":13716,"close":13815,"volume":8504},{"date":"2025-09-04","open":13864,"high":13919,"low":13786,"close":13869,"volume":56847},{"date":"2025-09-05","open":14017,"high":14017,"low":13868,"close":13928,"volume":33433},{"date":"2025-09-08","open":14032,"high":14032,"low":13908,"close":13987,"volume":20109},{"date":"2025-09-09","open":14099,"high":14188,"low":13986,"close":14179,"volume":35355},{"date":"2025-09-10","open":14278,"high":14489,"low":14180,"close":14469,"volume":249281},{"date":"2025-09-11","open":14632,"high":14632,"low":14435,"close":14543,"volume":39984},{"date":"2025-09-12","open":14715,"high":14863,"low":14686,"close":14863,"volume":161186},{"date":"2025-09-15","open":15029,"high":15029,"low":14858,"close":14941,"volume":45393},{"date":"2025-09-16","open":15034,"high":15213,"low":14936,"close":15183,"volume":86999},{"date":"2025-09-17","open":15129,"high":15129,"low":14947,"close":15001,"volume":63151},{"date":"2025-09-18","open":15096,"high":15271,"low":15036,"close":15256,"volume":29066},{"date":"2025-09-19","open":15353,"high":15353,"low":15157,"close":15202,"volume":20327},{"date":"2025-09-22","open":15360,"high":15444,"low":15310,"close":15360,"volume":91216},{"date":"2025-09-23","open":15502,"high":15522,"low":15360,"close":15478,"volume":33287},{"date":"2025-09-24","open":15487,"high":15537,"low":15290,"close":15429,"volume":24679},{"date":"2025-09-25","open":15349,"high":15472,"low":15334,"close":15443,"volume":106520},{"date":"2025-09-26","open":15305,"high":15305,"low":14937,"close":15045,"volume":68383},{"date":"2025-09-29","open":15170,"high":15331,"low":15170,"close":15296,"volume":26051},{"date":"2025-09-30","open":15314,"high":15344,"low":15233,"close":15247,"volume":21184},{"date":"2025-10-01","open":15345,"high":15434,"low":15320,"close":15419,"volume":53432},{"date":"2025-10-02","open":15822,"high":16024,"low":15719,"close":15876,"volume":78379},{"date":"2025-10-10","open":16245,"high":16348,"low":16059,"close":16280,"volume":105503},{"date":"2025-10-13","open":16029,"high":16112,"low":15787,"close":16107,"volume":84340},{"date":"2025-10-14","open":16202,"high":16422,"low":15838,"close":15960,"volume":57250},{"date":"2025-10-15","open":16055,"high":16422,"low":16055,"close":16413,"volume":37013},{"date":"2025-10-16","open":16411,"high":16806,"low":16411,"close":16806,"volume":174441},{"date":"2025-10-17","open":16772,"high":17107,"low":16733,"close":16880,"volume":71376},{"date":"2025-10-20","open":17013,"high":17195,"low":16763,"close":17185,"volume":81989},{"date":"2025-10-21","open":17312,"high":17587,"low":17164,"close":17229,"volume":101003},{"date":"2025-10-22","open":17195,"high":17441,"low":17008,"close":17441,"volume":45234},{"date":"2025-10-23","open":17121,"high":17525,"low":17107,"close":17249,"volume":69498},{"date":"2025-10-24","open":17479,"high":17726,"low":17440,"close":17687,"volume":68080},{"date":"2025-10-27","open":17943,"high":18179,"low":17943,"close":18179,"volume":128174},{"date":"2025-10-28","open":18017,"high":18056,"low":17830,"close":18007,"volume":70137},{"date":"2025-10-29","open":18246,"high":18394,"low":17986,"close":18385,"volume":96326},{"date":"2025-10-30","open":18522,"high":18720,"low":18365,"close":18434,"volume":182326},{"date":"2025-10-31","open":18448,"high":18660,"low":18329,"close":18631,"volume":79963},{"date":"2025-11-03","open":18774,"high":19227,"low":18671,"close":19227,"volume":159840,"rsi_14":90.88,"sma_20":17377.35,"sma_60":15452.23,"sma_120":14134.86},{"date":"2025-11-04","open":19242,"high":19242,"low":18681,"close":18695,"volume":397927,"rsi_14":78.0,"sma_20":17552.07,"sma_60":15537.51,"sma_120":14200.75},{"date":"2025-11-05","open":18395,"high":18395,"low":17492,"close":18207,"volume":336380,"rsi_14":66.77,"sma_20":17693.32,"sma_60":15611.2,"sma_120":14262.51},{"date":"2025-11-06","open":18656,"high":18666,"low":18069,"close":18271,"volume":164460,"rsi_14":66.7,"sma_20":17814.6,"sma_60":15686.14,"sma_120":14323.57},{"date":"2025-11-07","open":17960,"high":18319,"low":17634,"close":17965,"volume":187233,"rsi_14":59.36,"sma_20":17899.93,"sma_60":15753.84,"sma_120":14381.88},{"date":"2025-11-10","open":18177,"high":18622,"low":18138,"close":18498,"volume":31322,"rsi_14":63.62,"sma_20":18020.96,"sma_60":15831.55,"sma_120":14443.28},{"date":"2025-11-11","open":18768,"high":19089,"low":18492,"close":18670,"volume":94506,"rsi_14":63.32,"sma_20":18158.31,"sma_60":15911.68,"sma_120":14506.8},{"date":"2025-11-12","open":18655,"high":18922,"low":18566,"close":18872,"volume":72978,"rsi_14":67.56,"sma_20":18282.94,"sma_60":15996.06,"sma_120":14571.69},{"date":"2025-11-13","open":18763,"high":19050,"low":18675,"close":18961,"volume":66051,"rsi_14":64.9,"sma_20":18392.05,"sma_60":16079.77,"sma_120":14638.5},{"date":"2025-11-14","open":18400,"high":18508,"low":18118,"close":18118,"volume":77742,"rsi_14":49.31,"sma_20":18454.66,"sma_60":16149.3,"sma_120":14698.02},{"date":"2025-11-17","open":18454,"high":18537,"low":18315,"close":18513,"volume":56131,"rsi_14":55.2,"sma_20":18521.84,"sma_60":16229.09,"sma_120":14760.16},{"date":"2025-11-18","open":18280,"high":18418,"low":17866,"close":17901,"volume":28889,"rsi_14":45.19,"sma_20":18555.76,"sma_60":16300.48,"sma_120":14818.51},{"date":"2025-11-19","open":17956,"high":17956,"low":17443,"close":17783,"volume":84309,"rsi_14":43.68,"sma_20":18572.95,"sma_60":16370.75,"sma_120":14875.56},{"date":"2025-11-20","open":18329,"high":18433,"low":18138,"close":18163,"volume":27311,"rsi_14":45.6,"sma_20":18619.14,"sma_60":16447.12,"sma_120":14934.58},{"date":"2025-11-21","open":17404,"high":17533,"low":17301,"close":17379,"volume":65735,"rsi_14":33.25,"sma_20":18603.27,"sma_60":16508.24,"sma_120":14986.5},{"date":"2025-11-24","open":17695,"high":17769,"low":17353,"close":17418,"volume":27404,"rsi_14":37.3,"sma_20":18564.53,"sma_60":16567.52,"sma_120":15037.48},{"date":"2025-11-25","open":17926,"high":17926,"low":17407,"close":17536,"volume":26217,"rsi_14":42.81,"sma_20":18540.55,"sma_60":16630.73,"sma_120":15087.68},{"date":"2025-11-26","open":17718,"high":17995,"low":17570,"close":17995,"volume":25799,"rsi_14":47.28,"sma_20":18520.57,"sma_60":16701.19,"sma_120":15142.33},{"date":"2025-11-27","open":18158,"high":18335,"low":18015,"close":18098,"volume":10375,"rsi_14":51.37,"sma_20":18503.59,"sma_60":16772.07,"sma_120":15198.14},{"date":"2025-11-28","open":18167,"high":18167,"low":17812,"close":17872,"volume":34443,"rsi_14":43.12,"sma_20":18465.06,"sma_60":16840.03,"sma_120":15249.3},{"date":"2025-12-01","open":18084,"high":18103,"low":17684,"close":17852,"volume":35035,"rsi_14":40.68,"sma_20":18395.36,"sma_60":16911.63,"sma_120":15298.42},{"date":"2025-12-02","open":17946,"high":18222,"low":17886,"close":18182,"volume":22390,"rsi_14":42.37,"sma_20":18369.39,"sma_60":16986.83,"sma_120":15348.71},{"date":"2025-12-03","open":18276,"high":18478,"low":18158,"close":18375,"volume":35169,"rsi_14":43.65,"sma_20":18377.91,"sma_60":17063.86,"sma_120":15400.08},{"date":"2025-12-04","open":18291,"high":18325,"low":18098,"close":18325,"volume":24509,"rsi_14":52.71,"sma_20":18380.68,"sma_60":17139.17,"sma_120":15449.63},{"date":"2025-12-05","open":18301,"high":18675,"low":18232,"close":18665,"volume":14895,"rsi_14":52.03,"sma_20":18416.17,"sma_60":17219.21,"sma_120":15501.8},{"date":"2025-12-08","open":18769,"high":18927,"low":18572,"close":18922,"volume":53443,"rsi_14":64.92,"sma_20":18437.69,"sma_60":17302.58,"sma_120":15557.26},{"date":"2025-12-09","open":18858,"high":18927,"low":18734,"close":18828,"volume":19752,"rsi_14":65.4,"sma_20":18445.68,"sma_60":17381.12,"sma_120":15609.97},{"date":"2025-12-10","open":18897,"high":19006,"low":18769,"close":18833,"volume":41541,"rsi_14":61.1,"sma_20":18443.69,"sma_60":17454.85,"sma_120":15662.3},{"date":"2025-12-11","open":18917,"high":19015,"low":18641,"close":18660,"volume":74253,"rsi_14":76.65,"sma_20":18428.43,"sma_60":17524.41,"sma_120":15712.57},{"date":"2025-12-12","open":18823,"high":18956,"low":18695,"close":18932,"volume":49840,"rsi_14":78.7,"sma_20":18469.71,"sma_60":17593.15,"sma_120":15764.7},{"date":"2025-12-15","open":18552,"high":18646,"low":18414,"close":18488,"volume":25566,"rsi_14":66.05,"sma_20":18468.46,"sma_60":17653.05,"sma_120":15811.54},{"date":"2025-12-16","open":18498,"high":18513,"low":18049,"close":18084,"volume":45743,"rsi_14":51.51,"sma_20":18477.7,"sma_60":17702.03,"sma_120":15855.33},{"date":"2025-12-17","open":18182,"high":18439,"low":18069,"close":18439,"volume":20733,"rsi_14":55.38,"sma_20":18510.97,"sma_60":17760.11,"sma_120":15898.3},{"date":"2025-12-18","open":18093,"high":18350,"low":18064,"close":18222,"volume":23589,"rsi_14":55.56,"sma_20":18513.97,"sma_60":17810.22,"sma_120":15939.08},{"date":"2025-12-19","open":18483,"high":18483,"low":18227,"close":18330,"volume":22929,"rsi_14":57.38,"sma_20":18562.27,"sma_60":17863.03,"sma_120":15982.17},{"date":"2025-12-22","open":18705,"high":18769,"low":18636,"close":18759,"volume":27587,"rsi_14":58.64,"sma_20":18630.29,"sma_60":17920.45,"sma_120":16029.27},{"date":"2025-12-23","open":18823,"high":18951,"low":18764,"close":18808,"volume":15993,"rsi_14":56.79,"sma_20":18694.78,"sma_60":17976.71,"sma_120":16075.99},{"date":"2025-12-24","open":18868,"high":18902,"low":18769,"close":18808,"volume":26527,"rsi_14":57.68,"sma_20":18736.0,"sma_60":18033.8,"sma_120":16122.42},{"date":"2025-12-26","open":18907,"high":19060,"low":18887,"close":18956,"volume":17781,"rsi_14":54.92,"sma_20":18779.5,"sma_60":18093.14,"sma_120":16170.51},{"date":"2025-12-29","open":19237,"high":19454,"low":19119,"close":19449,"volume":268759,"rsi_14":58.27,"sma_20":18859.5,"sma_60":18167.55,"sma_120":16221.07},{"date":"2025-12-30","open":19430,"high":19577,"low":19400,"close":19518,"volume":75541,"rsi_14":60.9,"sma_20":18944.0,"sma_60":18238.9,"sma_120":16274.29},{"date":"2026-01-02","open":19597,"high":20130,"low":19518,"close":20095,"volume":289877,"rsi_14":66.89,"sma_20":19041.0,"sma_60":18320.82,"sma_120":16332.34},{"date":"2026-01-05","open":20534,"high":20874,"low":20425,"close":20840,"volume":129943,"rsi_14":75.29,"sma_20":19166.0,"sma_60":18412.41,"sma_120":16394.56},{"date":"2026-01-06","open":20790,"high":21229,"low":20529,"close":21229,"volume":48354,"rsi_14":75.95,"sma_20":19313.25,"sma_60":18502.85,"sma_120":16460.03},{"date":"2026-01-07","open":21510,"high":21712,"low":21071,"close":21387,"volume":95839,"rsi_14":85.0,"sma_20":19451.25,"sma_60":18589.12,"sma_120":16525.01},{"date":"2026-01-08","open":21254,"high":21801,"low":21239,"close":21367,"volume":72929,"rsi_14":93.7,"sma_20":19575.25,"sma_60":18677.97,"sma_120":16589.83},{"date":"2026-01-09","open":21278,"high":21619,"low":21106,"close":21564,"volume":49612,"rsi_14":93.42,"sma_20":19714.0,"sma_60":18772.66,"sma_120":16655.22},{"date":"2026-01-12","open":21781,"high":21860,"low":21421,"close":21683,"volume":70981,"rsi_14":99.44,"sma_20":19858.5,"sma_60":18861.71,"sma_120":16721.08},{"date":"2026-01-13","open":21900,"high":21978,"low":21697,"close":21959,"volume":37490,"rsi_14":99.46,"sma_20":20025.75,"sma_60":18948.74,"sma_120":16790.18},{"date":"2026-01-14","open":21840,"high":22092,"low":21840,"close":22082,"volume":68834,"rsi_14":99.41,"sma_20":20185.5,"sma_60":19036.62,"sma_120":16860.03},{"date":"2026-01-15","open":22003,"high":22442,"low":21964,"close":22432,"volume":73785,"rsi_14":99.46,"sma_20":20385.5,"sma_60":19125.27,"sma_120":16932.93},{"date":"2026-01-16","open":22560,"high":22797,"low":22452,"close":22698,"volume":157055,"rsi_14":99.5,"sma_20":20619.5,"sma_60":19217.65,"sma_120":17007.37},{"date":"2026-01-19","open":22639,"high":23102,"low":22595,"close":23014,"volume":83136,"rsi_14":99.52,"sma_20":20851.5,"sma_60":19311.8,"sma_120":17085.84},{"date":"2026-01-20","open":22964,"high":23107,"low":22555,"close":22807,"volume":79493,"rsi_14":94.05,"sma_20":21084.0,"sma_60":19405.7,"sma_120":17162.24},{"date":"2026-01-21","open":22466,"high":23058,"low":22397,"close":22994,"volume":79587,"rsi_14":94.23,"sma_20":21320.5,"sma_60":19495.35,"sma_120":17240.31},{"date":"2026-01-22","open":23512,"high":23630,"low":23157,"close":23260,"volume":87858,"rsi_14":93.73,"sma_20":21548.75,"sma_60":19581.19,"sma_120":17320.29},{"date":"2026-01-23","open":23418,"high":23600,"low":23122,"close":23403,"volume":95508,"rsi_14":92.48,"sma_20":21781.75,"sma_60":19672.36,"sma_120":17400.94},{"date":"2026-01-26","open":23482,"high":23586,"low":23157,"close":23181,"volume":134799,"rsi_14":84.26,"sma_20":22003.5,"sma_60":19753.36,"sma_120":17478.91},{"date":"2026-01-27","open":23181,"high":23985,"low":22920,"close":23970,"volume":116669,"rsi_14":87.11,"sma_20":22257.75,"sma_60":19846.95,"sma_120":17562.36},{"date":"2026-01-28","open":24335,"high":24522,"low":24153,"close":24458,"volume":153812,"rsi_14":89.14,"sma_20":22511.75,"sma_60":19945.44,"sma_120":17650.41},{"date":"2026-01-29","open":24997,"high":25032,"low":23958,"close":24734,"volume":129776,"rsi_14":88.76,"sma_20":22765.5,"sma_60":20034.95,"sma_120":17743.59},{"date":"2026-01-30","open":24634,"high":25316,"low":24599,"close":24863,"volume":219553,"rsi_14":88.79,"sma_20":22996.5,"sma_60":20135.63,"sma_120":17836.57},{"date":"2026-02-02","open":24480,"high":24848,"low":23331,"close":23416,"volume":263088,"rsi_14":62.61,"sma_20":23117.0,"sma_60":20220.3,"sma_120":17915.75},{"date":"2026-02-03","open":24336,"high":25146,"low":24187,"close":25146,"volume":111076,"rsi_14":71.66,"sma_20":23304.75,"sma_60":20332.89,"sma_120":18009.52},{"date":"2026-02-04","open":24972,"high":25559,"low":24823,"close":25509,"volume":134930,"rsi_14":71.71,"sma_20":23502.75,"sma_60":20456.72,"sma_120":18105.28},{"date":"2026-02-05","open":24813,"high":25127,"low":24306,"close":24455,"volume":185599,"rsi_14":60.51,"sma_20":23648.75,"sma_60":20553.9,"sma_120":18192.72},{"date":"2026-02-06","open":24346,"high":24346,"low":23172,"close":24157,"volume":230444,"rsi_14":56.38,"sma_20":23769.75,"sma_60":20643.14,"sma_120":18277.41},{"date":"2026-02-09","open":25216,"high":25360,"low":25057,"close":25211,"volume":228756,"rsi_14":63.37,"sma_20":23937.75,"sma_60":20746.65,"sma_120":18371.35},{"date":"2026-02-10","open":25445,"high":25544,"low":25161,"close":25191,"volume":178803,"rsi_14":62.36,"sma_20":24090.75,"sma_60":20848.31,"sma_120":18464.04},{"date":"2026-02-11","open":25191,"high":25564,"low":24923,"close":25405,"volume":113039,"rsi_14":62.11,"sma_20":24248.25,"sma_60":20967.82,"sma_120":18558.56},{"date":"2026-02-12","open":25773,"high":26315,"low":25684,"close":26245,"volume":230367,"rsi_14":65.13,"sma_20":24430.25,"sma_60":21094.74,"sma_120":18661.91},{"date":"2026-02-13","open":26245,"high":26693,"low":26136,"close":26320,"volume":285867,"rsi_14":67.13,"sma_20":24602.5,"sma_60":21233.23,"sma_120":18766.85},{"date":"2026-02-19","open":26961,"high":27170,"low":26738,"close":27111,"volume":267663,"rsi_14":67.11,"sma_20":24798.5,"sma_60":21386.99,"sma_120":18878.87},{"date":"2026-02-20","open":27235,"high":27797,"low":27150,"close":27767,"volume":210596,"rsi_14":67.73,"sma_20":25038.0,"sma_60":21545.32,"sma_120":18996.22},{"date":"2026-02-23","open":28309,"high":28438,"low":27717,"close":27976,"volume":295466,"rsi_14":68.25,"sma_20":25278.5,"sma_60":21720.42,"sma_120":19114.33},{"date":"2026-02-24","open":27976,"high":28682,"low":27633,"close":28682,"volume":238256,"rsi_14":70.19,"sma_20":25541.0,"sma_60":21906.68,"sma_120":19237.1},{"date":"2026-02-25","open":28916,"high":29547,"low":28727,"close":29244,"volume":342160,"rsi_14":83.99,"sma_20":25824.5,"sma_60":22100.34,"sma_120":19365.54},{"date":"2026-02-26","open":29458,"high":30596,"low":29398,"close":30591,"volume":461924,"rsi_14":83.24,"sma_20":26187.0,"sma_60":22308.83,"sma_120":19505.01},{"date":"2026-02-27","open":30025,"high":30815,"low":29766,"close":30293,"volume":433632,"rsi_14":79.44,"sma_20":26494.5,"sma_60":22510.58,"sma_120":19641.33},{"date":"2026-03-03","open":29706,"high":29835,"low":27881,"close":27881,"volume":780784,"rsi_14":69.83,"sma_20":26668.02,"sma_60":22679.76,"sma_120":19759.89},{"date":"2026-03-04","open":27827,"high":27827,"low":24266,"close":24346,"volume":882643,"rsi_14":51.59,"sma_20":26659.01,"sma_60":22789.5,"sma_120":19850.56},{"date":"2026-03-05","open":26345,"high":27747,"low":26311,"close":26738,"volume":515799,"rsi_14":56.33,"sma_20":26764.78,"sma_60":22934.09,"sma_120":19960.46},{"date":"2026-03-06","open":26191,"high":27255,"low":25739,"close":26758,"volume":240536,"rsi_14":56.47,"sma_20":26944.31,"sma_60":23075.77,"sma_120":20069.82},{"date":"2026-03-09","open":25818,"high":25848,"low":24261,"close":25122,"volume":306021,"rsi_14":49.78,"sma_20":26953.89,"sma_60":23190.63,"sma_120":20164.9},{"date":"2026-03-10","open":26529,"high":26991,"low":26006,"close":26603,"volume":187738,"rsi_14":51.84,"sma_20":27020.36,"sma_60":23324.79,"sma_120":20272.0},{"date":"2026-03-11","open":27340,"high":27604,"low":26654,"close":26902,"volume":185196,"rsi_14":52.51,"sma_20":27154.95,"sma_60":23459.65,"sma_120":20381.12},{"date":"2026-03-12","open":26752,"high":27001,"low":26454,"close":26633,"volume":142001,"rsi_14":49.21,"sma_20":27290.94,"sma_60":23591.56,"sma_120":20486.34},{"date":"2026-03-13","open":25896,"high":26504,"low":25699,"close":26235,"volume":155424,"rsi_14":45.76,"sma_20":27353.76,"sma_60":23716.67,"sma_120":20585.76},{"date":"2026-03-16","open":26245,"high":26688,"low":26071,"close":26648,"volume":123440,"rsi_14":46.48,"sma_20":27438.51,"sma_60":23851.67,"sma_120":20688.04},{"date":"2026-03-17","open":27450,"high":27553,"low":27116,"close":27131,"volume":156212,"rsi_14":45.72,"sma_20":27536.96,"sma_60":23990.24,"sma_120":20791.69},{"date":"2026-03-18","open":27767,"high":28702,"low":27762,"close":28642,"volume":418598,"rsi_14":48.91,"sma_20":27669.76,"sma_60":24161.84,"sma_120":20907.44},{"date":"2026-03-19","open":27624,"high":28365,"low":27624,"close":27847,"volume":185102,"rsi_14":42.08,"sma_20":27758.5,"sma_60":24326.83,"sma_120":21014.43},{"date":"2026-03-20","open":28036,"high":28151,"low":27747,"close":27797,"volume":162587,"rsi_14":42.75,"sma_20":27804.97,"sma_60":24484.99,"sma_120":21122.55},{"date":"2026-03-23","open":27380,"high":27697,"low":25877,"close":26007,"volume":353785,"rsi_14":43.78,"sma_20":27727.67,"sma_60":24616.56,"sma_120":21213.39},{"date":"2026-03-24","open":27250,"high":27250,"low":25947,"close":26797,"volume":175674,"rsi_14":59.94,"sma_20":27679.93,"sma_60":24759.64,"sma_120":21311.34},{"date":"2026-03-25","open":27369,"high":27746,"low":27060,"close":27155,"volume":188585,"rsi_14":52.03,"sma_20":27614.89,"sma_60":24901.55,"sma_120":21411.0},{"date":"2026-03-26","open":26891,"high":26891,"low":26100,"close":26260,"volume":132132,"rsi_14":47.77,"sma_20":27476.22,"sma_60":25027.49,"sma_120":21502.1},{"date":"2026-03-27","open":25366,"high":26255,"low":24957,"close":26056,"volume":314902,"rsi_14":54.8,"sma_20":27259.46,"sma_60":25149.99,"sma_120":21591.89},{"date":"2026-03-30","open":24843,"high":25410,"low":24635,"close":25291,"volume":202754,"rsi_14":42.72,"sma_20":27018.86,"sma_60":25257.04,"sma_120":21675.09},{"date":"2026-03-31","open":24525,"high":25022,"low":24082,"close":24162,"volume":229364,"rsi_14":36.09,"sma_20":26830.25,"sma_60":25336.67,"sma_120":21752.11},{"date":"2026-04-01","open":25649,"high":26535,"low":25276,"close":26345,"volume":718327,"rsi_14":48.77,"sma_20":26931.61,"sma_60":25452.04,"sma_120":21845.47},{"date":"2026-04-02","open":26743,"high":26817,"low":24690,"close":25092,"volume":259343,"rsi_14":45.47,"sma_20":26848.15,"sma_60":25536.48,"sma_120":21928.65},{"date":"2026-04-03","open":25739,"high":26032,"low":25515,"close":25823,"volume":128133,"rsi_14":46.81,"sma_20":26800.74,"sma_60":25620.68,"sma_120":22016.55},{"date":"2026-04-06","open":26121,"high":26554,"low":26022,"close":26196,"volume":98544,"rsi_14":45.41,"sma_20":26843.91,"sma_60":25700.85,"sma_120":22101.85},{"date":"2026-04-07","open":26753,"high":27051,"low":26161,"close":26509,"volume":137052,"rsi_14":39.66,"sma_20":26827.69,"sma_60":25783.6,"sma_120":22186.36},{"date":"2026-04-08","open":27762,"high":28866,"low":27658,"close":28523,"volume":664435,"rsi_14":51.72,"sma_20":26897.61,"sma_60":25900.43,"sma_120":22289.2},{"date":"2026-04-09","open":28319,"high":28443,"low":27901,"close":27991,"volume":108127,"rsi_14":49.83,"sma_20":26954.36,"sma_60":26005.02,"sma_120":22388.84},{"date":"2026-04-10","open":28493,"high":28791,"low":28394,"close":28423,"volume":219494,"rsi_14":59.28,"sma_20":27053.05,"sma_60":26114.85,"sma_120":22488.28},{"date":"2026-04-13","open":27782,"high":28244,"low":27742,"close":28155,"volume":150392,"rsi_14":55.0,"sma_20":27117.29,"sma_60":26215.52,"sma_120":22582.13},{"date":"2026-04-14","open":28931,"high":29368,"low":28836,"close":29015,"volume":302411,"rsi_14":56.9,"sma_20":27200.35,"sma_60":26328.52,"sma_120":22682.57},{"date":"2026-04-15","open":29756,"high":30199,"low":29572,"close":29716,"volume":420695,"rsi_14":63.93,"sma_20":27242.04,"sma_60":26447.35,"sma_120":22786.31},{"date":"2026-04-16","open":30010,"high":30393,"low":29836,"close":30368,"volume":240274,"rsi_14":66.98,"sma_20":27356.8,"sma_60":26572.6,"sma_120":22895.13},{"date":"2026-04-17","open":30333,"high":30383,"low":30035,"close":30169,"volume":217989,"rsi_14":70.33,"sma_20":27464.09,"sma_60":26689.18,"sma_120":23000.49},{"date":"2026-04-20","open":30243,"high":30616,"low":30094,"close":30323,"volume":223134,"rsi_14":78.41,"sma_20":27669.88,"sma_60":26811.85,"sma_120":23108.78},{"date":"2026-04-21","open":30716,"high":31119,"low":30681,"close":31104,"volume":356860,"rsi_14":75.02,"sma_20":27874.87,"sma_60":26944.43,"sma_120":23219.89},{"date":"2026-04-22","open":31104,"high":31233,"low":30731,"close":31178,"volume":204593,"rsi_14":87.3,"sma_20":28065.41,"sma_60":27073.77,"sma_120":23327.48},{"date":"2026-04-23","open":31576,"high":32024,"low":30691,"close":31581,"volume":365318,"rsi_14":86.74,"sma_20":28321.58,"sma_60":27207.43,"sma_120":23439.9},{"date":"2026-04-24","open":31626,"high":31745,"low":31099,"close":31442,"volume":169793,"rsi_14":84.86,"sma_20":28581.09,"sma_60":27342.52,"sma_120":23547.94},{"date":"2026-04-27","open":31675,"high":32436,"low":31675,"close":32143,"volume":408270,"rsi_14":85.61,"sma_20":28914.69,"sma_60":27476.02,"sma_120":23661.48},{"date":"2026-04-28","open":32307,"high":32715,"low":32203,"close":32312,"volume":322407,"rsi_14":81.23,"sma_20":29314.03,"sma_60":27604.1,"sma_120":23774.77},{"date":"2026-04-29","open":32080,"high":32640,"low":32045,"close":32510,"volume":234422,"rsi_14":89.15,"sma_20":29605.44,"sma_60":27732.02,"sma_120":23883.49},{"date":"2026-04-30","open":32869,"high":32929,"low":32165,"close":32215,"volume":249418,"rsi_14":83.49,"sma_20":29945.63,"sma_60":27852.85,"sma_120":23994.24},{"date":"2026-05-04","open":33044,"high":33923,"low":32839,"close":33923,"volume":582853,"rsi_14":90.82,"sma_20":30334.25,"sma_60":28026.43,"sma_120":24123.37},{"date":"2026-05-06","open":34438,"high":36800,"low":34383,"close":36460,"volume":980317,"rsi_14":92.61,"sma_20":30842.25,"sma_60":28213.35,"sma_120":24273.12},{"date":"2026-05-07","open":37075,"high":37345,"low":35931,"close":37195,"volume":392405,"rsi_14":92.64,"sma_20":31371.25,"sma_60":28406.43,"sma_120":24431.58},{"date":"2026-05-08","open":36426,"high":37350,"low":36301,"close":37320,"volume":626058,"rsi_14":92.16,"sma_20":31805.25,"sma_60":28619.27,"sma_120":24586.58},{"date":"2026-05-11","open":38874,"high":39702,"low":37475,"close":39218,"volume":712261,"rsi_14":95.56,"sma_20":32361.0,"sma_60":28868.77,"sma_120":24755.96},{"date":"2026-05-12","open":39912,"high":40176,"low":37244,"close":38343,"volume":642581,"rsi_14":87.54,"sma_20":32851.25,"sma_60":29086.02,"sma_120":24916.33},{"date":"2026-05-13","open":37524,"high":39552,"low":37020,"close":39467,"volume":485316,"rsi_14":87.93,"sma_20":33411.25,"sma_60":29322.35,"sma_120":25085.33},{"date":"2026-05-14","open":39487,"high":40366,"low":39487,"close":40196,"volume":454588,"rsi_14":88.62,"sma_20":33964.5,"sma_60":29567.27,"sma_120":25267.54},{"date":"2026-05-15","open":40126,"high":40601,"low":37065,"close":37644,"volume":771118,"rsi_14":71.71,"sma_20":34354.75,"sma_60":29755.52,"sma_120":25425.13},{"date":"2026-05-18","open":37509,"high":38673,"low":36006,"close":37994,"volume":764702,"rsi_14":73.14,"sma_20":34729.75,"sma_60":29948.35,"sma_120":25590.79},{"date":"2026-05-19","open":37344,"high":37724,"low":35981,"close":36735,"volume":309816,"rsi_14":65.44,"sma_20":35051.75,"sma_60":30106.93,"sma_120":25746.96},{"date":"2026-05-20","open":36955,"high":37459,"low":35597,"close":36451,"volume":410727,"rsi_14":63.76,"sma_20":35351.75,"sma_60":30249.77,"sma_120":25897.54},{"date":"2026-05-21","open":37919,"high":39677,"low":37809,"close":39602,"volume":465455,"rsi_14":70.12,"sma_20":35770.25,"sma_60":30441.68,"sma_120":26081.05},{"date":"2026-05-22","open":39937,"high":39937,"low":39292,"close":39667,"volume":250295,"rsi_14":71.42,"sma_20":36188.25,"sma_60":30622.85,"sma_120":26264.77},{"date":"2026-05-26","open":40651,"high":41260,"low":40476,"close":40796,"volume":728965,"rsi_14":70.44,"sma_20":36642.5,"sma_60":30813.43,"sma_120":26456.89},{"date":"2026-05-27","open":41650,"high":43373,"low":41155,"close":42014,"volume":785738,"rsi_14":67.92,"sma_20":37164.75,"sma_60":31001.77,"sma_120":26655.3},{"date":"2026-05-28","open":41725,"high":42254,"low":39957,"close":41815,"volume":369068,"rsi_14":65.44,"sma_20":37641.75,"sma_60":31191.77,"sma_120":26851.18},{"date":"2026-05-29","open":42904,"high":43433,"low":42459,"close":43423,"volume":322499,"rsi_14":68.56,"sma_20":38190.75,"sma_60":31445.01,"sma_120":27062.38},{"date":"2026-06-01","open":43453,"high":45766,"low":43453,"close":45501,"volume":703297,"rsi_14":68.9,"sma_20":38841.0,"sma_60":31792.68,"sma_120":27291.09},{"date":"2026-06-02","open":45815,"high":46165,"low":43927,"close":45631,"volume":348357,"rsi_14":72.95,"sma_20":39512.5,"sma_60":32102.09,"sma_120":27518.09},{"date":"2026-06-04","open":44552,"high":45286,"low":44177,"close":44592,"volume":307215,"rsi_14":66.22,"sma_20":40046.5,"sma_60":32393.83,"sma_120":27734.8},{"date":"2026-06-05","open":42918,"high":43288,"low":41315,"close":42114,"volume":665901,"rsi_14":55.47,"sma_20":40329.5,"sma_60":32671.89,"sma_120":27931.26},{"date":"2026-06-08","open":40571,"high":41905,"low":38268,"close":38378,"volume":589457,"rsi_14":51.96,"sma_20":40388.75,"sma_60":32862.56,"sma_120":28093.68},{"date":"2026-06-09","open":40121,"high":41920,"low":38988,"close":41790,"volume":289538,"rsi_14":58.71,"sma_20":40612.5,"sma_60":33105.12,"sma_120":28282.38},{"date":"2026-06-10","open":40656,"high":41145,"low":38693,"close":39822,"volume":177435,"rsi_14":56.86,"sma_20":40642.75,"sma_60":33319.37,"sma_120":28455.47},{"date":"2026-06-11","open":38493,"high":40191,"low":37929,"close":39777,"volume":178501,"rsi_14":57.47,"sma_20":40714.5,"sma_60":33539.6,"sma_120":28628.13},{"date":"2026-06-12","open":42424,"high":43523,"low":41505,"close":41505,"volume":327169,"rsi_14":54.57,"sma_20":40816.5,"sma_60":33781.68,"sma_120":28816.68},{"date":"2026-06-15","open":43608,"high":44272,"low":43553,"close":43708,"volume":333872,"rsi_14":58.8,"sma_20":40992.25,"sma_60":34052.37,"sma_120":29021.3},{"date":"2026-06-16","open":44806,"high":45110,"low":43932,"close":44766,"volume":508416,"rsi_14":58.67,"sma_20":41348.75,"sma_60":34315.18,"sma_120":29238.51},{"date":"2026-06-17","open":44307,"high":45716,"low":44172,"close":45636,"volume":317772,"rsi_14":58.03,"sma_20":41731.25,"sma_60":34605.93,"sma_120":29466.38},{"date":"2026-06-18","open":45636,"high":47239,"low":45636,"close":47059,"volume":654310,"rsi_14":61.03,"sma_20":42248.0,"sma_60":34921.28,"sma_120":29703.13},{"date":"2026-06-19","open":48553,"high":48967,"low":45960,"close":46954,"volume":579928,"rsi_14":57.93,"sma_20":42773.75,"sma_60":35265.13,"sma_120":29940.84},{"date":"2026-06-22","open":46404,"high":48452,"low":46404,"close":47623,"volume":292439,"rsi_14":55.09,"sma_20":43175.25,"sma_60":35606.79,"sma_120":30183.22},{"date":"2026-06-23","open":47629,"high":47948,"low":42744,"close":42744,"volume":708029,"rsi_14":44.36,"sma_20":43329.25,"sma_60":35860.97,"sma_120":30381.26},{"date":"2026-06-24","open":43368,"high":45855,"low":42024,"close":44217,"volume":466350,"rsi_14":49.28,"sma_20":43500.5,"sma_60":36154.86,"sma_120":30591.18},{"date":"2026-06-25","open":46749,"high":47554,"low":45950,"close":46834,"volume":439789,"rsi_14":59.01,"sma_20":43741.75,"sma_60":36495.86,"sma_120":30822.93},{"date":"2026-06-26","open":46115,"high":46360,"low":42614,"close":44157,"volume":291202,"rsi_14":61.5,"sma_20":43859.0,"sma_60":36805.15,"sma_120":31031.09},{"date":"2026-06-29","open":43712,"high":44531,"low":42384,"close":43842,"volume":179395,"rsi_14":54.66,"sma_20":43880.0,"sma_60":37128.26,"sma_120":31232.47},{"date":"2026-06-30","open":43698,"high":45346,"low":42779,"close":44422,"volume":258037,"rsi_14":61.14,"sma_20":43826.0,"sma_60":37424.15,"sma_120":31438.09},{"date":"2026-07-01","open":44881,"high":45086,"low":42289,"close":43213,"volume":135357,"rsi_14":57.88,"sma_20":43705.0,"sma_60":37721.04,"sma_120":31628.76},{"date":"2026-07-02","open":41535,"high":42194,"low":38883,"close":39482,"volume":444239,"rsi_14":45.75,"sma_20":43449.25,"sma_60":37943.33,"sma_120":31782.01},{"date":"2026-07-03","open":39598,"high":42244,"low":38120,"close":41994,"volume":237310,"rsi_14":46.45,"sma_20":43443.25,"sma_60":38205.0,"sma_120":31952.93},{"date":"2026-07-06","open":42454,"high":43133,"low":40386,"close":41635,"volume":156628,"rsi_14":43.31,"sma_20":43606.25,"sma_60":38455.42,"sma_120":32119.51},{"date":"2026-07-07","open":40826,"high":41140,"low":38109,"close":39612,"volume":168605,"rsi_14":37.74,"sma_20":43497.25,"sma_60":38638.33,"sma_120":32269.38},{"date":"2026-07-08","open":38483,"high":40351,"low":37060,"close":37434,"volume":196262,"rsi_14":31.0,"sma_20":43377.75,"sma_60":38793.83,"sma_120":32399.43},{"date":"2026-07-09","open":38843,"high":39038,"low":36410,"close":37614,"volume":107526,"rsi_14":31.62,"sma_20":43269.5,"sma_60":38945.08,"sma_120":32529.97},{"date":"2026-07-10","open":39247,"high":39847,"low":38358,"close":38623,"volume":107341,"rsi_14":32.52,"sma_20":43125.25,"sma_60":39117.67,"sma_120":32666.59},{"date":"2026-07-13","open":38378,"high":38768,"low":34682,"close":34847,"volume":231636,"rsi_14":33.98,"sma_20":42681.75,"sma_60":39212.83,"sma_120":32770.68},{"date":"2026-07-14","open":34842,"high":35751,"low":32914,"close":35057,"volume":350331,"rsi_14":30.41,"sma_20":42195.75,"sma_60":39299.75,"sma_120":32873.55},{"date":"2026-07-15","open":37550,"high":38234,"low":36961,"close":37315,"volume":127425,"rsi_14":29.32,"sma_20":41779.25,"sma_60":39413.42,"sma_120":32993.01},{"date":"2026-07-16","open":35661,"high":35676,"low":34213,"close":34717,"volume":126837,"rsi_14":29.42,"sma_20":41161.5,"sma_60":39487.08,"sma_120":33088.13},{"date":"2026-07-20","open":33458,"high":34852,"low":32974,"close":33254,"volume":133449,"rsi_14":28.02,"sma_20":40475.75,"sma_60":39533.75,"sma_120":33172.8},{"date":"2026-07-21","open":33225,"high":35023,"low":32725,"close":34508,"volume":130419,"rsi_14":29.98,"sma_20":39819.25,"sma_60":39588.25,"sma_120":33266.34},{"date":"2026-07-22","open":36285,"high":36740,"low":34682,"close":34712,"volume":96013,"rsi_14":32.11,"sma_20":39417.25,"sma_60":39644.92,"sma_120":33359.34},{"date":"2026-07-23","open":35611,"high":36350,"low":35239,"close":36161,"volume":68533,"rsi_14":42.27,"sma_20":39014.0,"sma_60":39719.0,"sma_120":33463.22},{"date":"2026-07-24","open":35606,"high":35736,"low":33733,"close":33988,"volume":89159,"rsi_14":31.06,"sma_20":38371.0,"sma_60":39759.17,"sma_120":33550.84},{"date":"2026-07-27","open":34668,"high":34773,"low":33265,"close":34428,"volume":70826,"rsi_14":33.01,"sma_20":37884.0,"sma_60":39794.92,"sma_120":33635.47},{"date":"2026-07-28","open":32376,"high":32550,"low":30328,"close":30557,"volume":169901,"rsi_14":30.37,"sma_20":37219.0,"sma_60":39763.25,"sma_120":33683.68},{"date":"2026-07-29","open":30731,"high":31590,"low":26371,"close":28609,"volume":434602,"rsi_14":30.63,"sma_20":36426.0,"sma_60":39697.67,"sma_120":33714.84},{"date":"2026-07-30","open":28610,"high":30200,"low":27755,"close":27950,"volume":231080,"rsi_14":29.23,"sma_20":35660.5,"sma_60":39626.0,"sma_120":33739.43},{"date":"2026-07-31","open":31850,"high":33810,"low":31000,"close":33760,"volume":159246,"rsi_14":41.29,"sma_20":35372.25,"sma_60":39622.67,"sma_120":33824.55},{"date":"2026-08-03","open":32510,"high":32570,"low":31490,"close":31710,"volume":76141,"rsi_14":43.99,"sma_20":34855.75,"sma_60":39542.83,"sma_120":33878.09},{"date":"2026-08-04","open":32305,"high":32465,"low":30675,"close":32150,"volume":244771,"rsi_14":44.48,"sma_20":34379.25,"sma_60":39458.08,"sma_120":33932.26},{"date":"2026-08-05","open":33690,"high":33850,"low":33090,"close":33420,"volume":89145,"rsi_14":42.34,"sma_20":34067.5,"sma_60":39392.42,"sma_120":34005.84},{"date":"2026-08-06","open":32795,"high":33065,"low":31390,"close":31710,"volume":123673,"rsi_14":43.86,"sma_20":33779.25,"sma_60":39266.58,"sma_120":34067.68},{"date":"2026-08-07","open":32000,"high":32305,"low":30925,"close":31395,"volume":50648,"rsi_14":45.99,"sma_20":33466.25,"sma_60":39150.08,"sma_120":34118.05},{"date":"2026-08-10","open":31565,"high":32100,"low":31105,"close":31400,"volume":76987,"rsi_14":43.05,"sma_20":33082.8,"sma_60":38978.57,"sma_120":34149.42},{"date":"2026-08-11","open":31090,"high":32060,"low":30885,"close":31685,"volume":56328,"rsi_14":43.25,"sma_20":32924.65,"sma_60":38836.7,"sma_120":34200.58},{"date":"2026-08-12","open":32195,"high":33560,"low":32035,"close":33000,"volume":62833,"rsi_14":42.91,"sma_20":32821.75,"sma_60":38759.28,"sma_120":34255.67},{"date":"2026-08-13","open":34345,"high":34870,"low":34045,"close":34330,"volume":95589,"rsi_14":50.79,"sma_20":32672.5,"sma_60":38698.2,"sma_120":34321.21},{"date":"2026-08-14","open":35355,"high":35480,"low":34610,"close":35220,"volume":74850,"rsi_14":51.81,"sma_20":32697.6,"sma_60":38672.93,"sma_120":34387.54},{"date":"2026-08-18","open":36235,"high":36760,"low":34340,"close":34805,"volume":87637,"rsi_14":61.52,"sma_20":32775.1,"sma_60":38645.5,"sma_120":34444.92},{"date":"2026-08-19","open":32880,"high":33310,"low":32245,"close":32615,"volume":83368,"rsi_14":60.72,"sma_20":32680.45,"sma_60":38529.03,"sma_120":34482.29},{"date":"2026-08-20","open":33690,"high":35010,"low":33225,"close":34660,"volume":68838,"rsi_14":66.72,"sma_20":32677.8,"sma_60":38445.57,"sma_120":34530.79},{"date":"2026-08-21","open":34165,"high":35475,"low":34165,"close":35200,"volume":51069,"rsi_14":54.86,"sma_20":32629.7,"sma_60":38352.28,"sma_120":34579.08},{"date":"2026-08-24","open":35110,"high":35110,"low":33770,"close":34005,"volume":42192,"rsi_14":58.23,"sma_20":32630.5,"sma_60":38218.78,"sma_120":34606.13},{"date":"2026-08-25","open":33005,"high":34190,"low":32380,"close":34190,"volume":69250,"rsi_14":57.45,"sma_20":32618.6,"sma_60":38091.68,"sma_120":34637.21},{"date":"2026-08-26","open":34210,"high":34950,"low":33970,"close":34510,"volume":36096,"rsi_14":54.28,"sma_20":32816.25,"sma_60":37943.12,"sma_120":34689.16},{"date":"2026-08-27","open":35535,"high":35535,"low":34660,"close":34970,"volume":173366,"rsi_14":64.19,"sma_20":33134.25,"sma_60":37767.58,"sma_120":34774.83},{"date":"2026-08-28","open":34655,"high":35015,"low":34280,"close":34350,"volume":29376,"rsi_14":62.53,"sma_20":33454.25,"sma_60":37579.55,"sma_120":34835.12},{"date":"2026-08-31","open":33430,"high":34480,"low":32990,"close":34480,"volume":50537,"rsi_14":62.92,"sma_20":33490.25,"sma_60":37411.0,"sma_120":34896.32},{"date":"2026-09-01","open":34165,"high":34700,"low":33975,"close":34570,"volume":45013,"rsi_14":62.3,"sma_20":33633.25,"sma_60":37285.25,"sma_120":34972.1},{"date":"2026-09-02","open":33520,"high":33895,"low":33180,"close":33180,"volume":51888,"rsi_14":50.76,"sma_20":33684.75,"sma_60":37198.6,"sma_120":35023.77},{"date":"2026-09-03","open":33580,"high":33790,"low":32450,"close":33210,"volume":49123,"rsi_14":44.67,"sma_20":33674.25,"sma_60":37055.58,"sma_120":35073.18},{"date":"2026-09-04","open":33620,"high":34140,"low":33500,"close":33800,"volume":62617,"rsi_14":43.04,"sma_20":33778.75,"sma_60":36955.2,"sma_120":35129.76},{"date":"2026-09-07","open":35115,"high":35480,"low":34840,"close":35480,"volume":122094,"rsi_14":52.94,"sma_20":33983.0,"sma_60":36883.57,"sma_120":35203.71},{"date":"2026-09-08","open":35865,"high":36635,"low":35390,"close":35405,"volume":122487,"rsi_14":64.92,"sma_20":34183.25,"sma_60":36781.88,"sma_120":35273.54},{"date":"2026-09-09","open":35490,"high":36320,"low":35475,"close":35950,"volume":60519,"rsi_14":58.22,"sma_20":34396.5,"sma_60":36652.57,"sma_120":35343.84},{"date":"2026-09-10","open":35930,"high":36095,"low":35110,"close":35880,"volume":38212,"rsi_14":54.61,"sma_20":34540.5,"sma_60":36504.43,"sma_120":35400.79},{"date":"2026-09-11","open":34495,"high":35360,"low":34495,"close":35130,"volume":65491,"rsi_14":58.11,"sma_20":34580.5,"sma_60":36329.32,"sma_120":35458.21},{"date":"2026-09-14","open":33975,"high":34355,"low":33655,"close":33830,"volume":79986,"rsi_14":47.76,"sma_20":34511.0,"sma_60":36108.82,"sma_120":35505.21},{"date":"2026-09-15","open":33510,"high":33990,"low":33215,"close":33390,"volume":79331,"rsi_14":43.15,"sma_20":34440.25,"sma_60":35882.73,"sma_120":35563.68},{"date":"2026-09-16","open":33400,"high":34010,"low":33305,"close":33990,"volume":25465,"rsi_14":44.1,"sma_20":34509.0,"sma_60":35655.48,"sma_120":35620.47},{"date":"2026-09-17","open":34350,"high":34560,"low":33930,"close":34040,"volume":26649,"rsi_14":48.0,"sma_20":34478.0,"sma_60":35510.4,"sma_120":35674.64},{"date":"2026-09-18","open":34985,"high":35170,"low":34655,"close":35005,"volume":39410,"rsi_14":53.06,"sma_20":34468.25,"sma_60":35356.85,"sma_120":35744.42},{"date":"2026-09-21","open":35310,"high":35920,"low":35300,"close":35760,"volume":107826,"rsi_14":56.44,"sma_20":34556.0,"sma_60":35172.27,"sma_120":35822.22},{"date":"2026-09-22","open":36630,"high":36750,"low":35720,"close":35870,"volume":132272,"rsi_14":66.9,"sma_20":34640.0,"sma_60":35034.13,"sma_120":35907.4},{"date":"2026-09-23","open":36760,"high":36760,"low":35890,"close":36235,"volume":94757,"rsi_14":68.23,"sma_20":34726.25,"sma_60":34907.32,"sma_120":36005.16},{"date":"2026-09-28","open":36145,"high":36185,"low":35120,"close":35165,"volume":74829,"rsi_14":57.78,"sma_20":34736.0,"sma_60":34753.02,"sma_120":36075.56},{"date":"2026-09-29","open":35020,"high":35400,"low":34760,"close":35240,"volume":124412,"rsi_14":48.33,"sma_20":34780.5,"sma_60":34620.12,"sma_120":36157.18},{"date":"2026-09-30","open":35570,"high":35760,"low":34915,"close":35140,"volume":51401,"rsi_14":48.16,"sma_20":34813.5,"sma_60":34547.73,"sma_120":36231.78},{"date":"2026-10-01","open":34890,"high":36000,"low":34615,"close":35740,"volume":76793,"rsi_14":48.55,"sma_20":34872.0,"sma_60":34443.48,"sma_120":36310.12},{"date":"2026-10-02","open":35600,"high":35995,"low":35550,"close":35915,"volume":33211,"rsi_14":50.24,"sma_20":35008.75,"sma_60":34348.13,"sma_120":36387.28},{"date":"2026-10-06","open":36135,"high":36135,"low":35285,"close":35570,"volume":85789,"rsi_14":53.17,"sma_20":35126.75,"sma_60":34280.75,"sma_120":36444.7},{"date":"2026-10-07","open":35165,"high":35810,"low":34835,"close":34835,"volume":88065,"rsi_14":57.87,"sma_20":35178.5,"sma_60":34237.42,"sma_120":36500.45},{"date":"2026-10-08","open":34775,"high":34835,"low":33895,"close":33895,"volume":108553,"rsi_14":53.67,"sma_20":35099.25,"sma_60":34175.42,"sma_120":36544.74},{"date":"2026-10-12","open":33510,"high":33795,"low":32460,"close":32580,"volume":151353,"rsi_14":40.72,"sma_20":34958.0,"sma_60":34074.68,"sma_120":36580.32},{"date":"2026-10-13","open":31640,"high":31675,"low":29970,"close":30485,"volume":204601,"rsi_14":31.57,"sma_20":34684.75,"sma_60":34001.97,"sma_120":36591.24},{"date":"2026-10-14","open":30505,"high":31320,"low":30000,"close":30330,"volume":96563,"rsi_14":23.54,"sma_20":34407.25,"sma_60":33923.17,"sma_120":36594.99},{"date":"2026-10-15","open":28755,"high":30230,"low":27260,"close":27815,"volume":191728,"rsi_14":12.51,"sma_20":34041.5,"sma_60":33764.83,"sma_120":36572.32},{"date":"2026-10-16","open":28280,"high":29035,"low":27905,"close":28305,"volume":104067,"rsi_14":15.54,"sma_20":33765.25,"sma_60":33657.95,"sma_120":36555.41},{"date":"2026-10-19","open":27465,"high":28670,"low":27425,"close":28670,"volume":127937,"rsi_14":15.54,"sma_20":33529.25,"sma_60":33581.53,"sma_120":36540.24},{"date":"2026-10-20","open":28480,"high":28515,"low":27345,"close":27695,"volume":82665,"rsi_14":15.67,"sma_20":33214.5,"sma_60":33467.98,"sma_120":36510.41},{"date":"2026-10-21","open":28310,"high":29150,"low":28170,"close":28625,"volume":310615,"rsi_14":21.82,"sma_20":32943.75,"sma_60":33366.52,"sma_120":36487.7},{"date":"2026-10-22","open":28325,"high":28750,"low":27370,"close":27610,"volume":58630,"rsi_14":20.24,"sma_20":32574.0,"sma_60":33223.98,"sma_120":36453.16},{"date":"2026-10-23","open":26188,"high":27765,"low":25674,"close":27765,"volume":198039,"rsi_14":17.33,"sma_20":32174.25,"sma_60":33120.25,"sma_120":36421.07}],"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":"1Q 200액티브","phase":"above-fold","symbol_resolved":true}