{"status":"ok","report":{"price_analysis":{"current":31975.0,"change_1d":-2.9,"change_7d":-7.2,"change_30d":-25.8,"high_30d":44870.0,"low_30d":30850.0,"position_in_range":8.0,"support":32252.0,"resistance":43468.0},"summary":"HANARO CAPEX설비투자iSelect(454320)은(는) iSelect CAPEX 설비투자 지수(시장가격)를 추종하는 ETF입니다, 순자산 1,115억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 22.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2451.43)가 시그널선(-1792.64)을 하회합니다(데드크로스). 현재가가 SMA20(38448)과 SMA60(40406) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 30641~46256 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 23","rsi_14":22.887665911298157,"macd":-2451.433329505504,"macd_signal":-1792.6443515832038,"sma_20":38448.5,"sma_60":40405.5,"bb_upper":46256.306414096085,"bb_lower":30640.693585903915,"atr_14":1772.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 13.00, 기관 순매수 34.00. 30일 누적: 외국인 -1020.00, 기관 4699.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":13.0,"institutional_flow":34.0,"data":[{"date":"2026-10-22","foreign_net":160.0,"institution_net":-1507.0,"retail_net":1347.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-86.0,"retail_net":86.0},{"date":"2026-10-20","foreign_net":-783.0,"institution_net":1800.0,"retail_net":-1017.0},{"date":"2026-10-19","foreign_net":250.0,"institution_net":-83.0,"retail_net":-167.0},{"date":"2026-10-16","foreign_net":386.0,"institution_net":-90.0,"retail_net":-296.0},{"date":"2026-10-15","foreign_net":-172.0,"institution_net":410.0,"retail_net":-238.0},{"date":"2026-10-14","foreign_net":46.0,"institution_net":-188.0,"retail_net":142.0},{"date":"2026-10-13","foreign_net":163.0,"institution_net":-309.0,"retail_net":146.0},{"date":"2026-10-12","foreign_net":16.0,"institution_net":-253.0,"retail_net":237.0},{"date":"2026-10-08","foreign_net":399.0,"institution_net":122.0,"retail_net":-521.0},{"date":"2026-10-07","foreign_net":-27.0,"institution_net":-267.0,"retail_net":294.0},{"date":"2026-10-06","foreign_net":28.0,"institution_net":3377.0,"retail_net":-3405.0},{"date":"2026-10-02","foreign_net":-20.0,"institution_net":-83.0,"retail_net":103.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":9.0,"retail_net":-9.0},{"date":"2026-09-30","foreign_net":1.0,"institution_net":97.0,"retail_net":-98.0},{"date":"2026-09-29","foreign_net":-138.0,"institution_net":56.0,"retail_net":82.0},{"date":"2026-09-28","foreign_net":9.0,"institution_net":237.0,"retail_net":-246.0},{"date":"2026-09-23","foreign_net":162.0,"institution_net":-442.0,"retail_net":280.0},{"date":"2026-09-22","foreign_net":-9.0,"institution_net":-40.0,"retail_net":49.0},{"date":"2026-09-21","foreign_net":-9.0,"institution_net":-99.0,"retail_net":108.0},{"date":"2026-09-18","foreign_net":9.0,"institution_net":-26.0,"retail_net":17.0},{"date":"2026-09-17","foreign_net":-50.0,"institution_net":-168.0,"retail_net":218.0},{"date":"2026-09-16","foreign_net":-80.0,"institution_net":161.0,"retail_net":-81.0},{"date":"2026-09-15","foreign_net":-279.0,"institution_net":331.0,"retail_net":-52.0},{"date":"2026-09-14","foreign_net":47.0,"institution_net":-77.0,"retail_net":30.0},{"date":"2026-09-11","foreign_net":-135.0,"institution_net":156.0,"retail_net":-21.0},{"date":"2026-09-10","foreign_net":-15.0,"institution_net":204.0,"retail_net":-189.0},{"date":"2026-09-09","foreign_net":-609.0,"institution_net":446.0,"retail_net":163.0},{"date":"2026-09-08","foreign_net":-75.0,"institution_net":-68.0,"retail_net":143.0},{"date":"2026-09-07","foreign_net":-295.0,"institution_net":1079.0,"retail_net":-784.0}],"periods":{"d1":{"foreign_net":160.0,"institution_net":-1507.0,"retail_net":1347.0},"d3":{"foreign_net":-623.0,"institution_net":207.0,"retail_net":416.0},"d7":{"foreign_net":-113.0,"institution_net":256.0,"retail_net":-143.0},"d14":{"foreign_net":446.0,"institution_net":2852.0,"retail_net":-3298.0},"d30":{"foreign_net":-1020.0,"institution_net":4699.0,"retail_net":-3679.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":25,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":22.9,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-25.8,"unit":"%","percentile":22,"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 23 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"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 23 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.2141,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.21,"summary":"배당수익률 0.21%","metrics":[{"name":"배당수익률","value":0.21,"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":"2026-10-23T22:17:12.722914+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"iSelect CAPEX 설비투자 지수(시장가격)","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.45,"aum":111500000000.0,"aum_display":"1,115억","dividend_yield":null,"tracking_error":1.16,"holdings":[{"ticker":"298040","name":"효성중공업","weight":10.6},{"ticker":"006260","name":"LS","weight":10.35},{"ticker":"010120","name":"LS ELECTRIC","weight":10.33},{"ticker":"034020","name":"두산에너빌리티","weight":10.05},{"ticker":"267260","name":"HD현대일렉트릭","weight":9.47},{"ticker":"267270","name":"HD건설기계","weight":8.58},{"ticker":"241560","name":"두산밥캣","weight":7.38},{"ticker":"062040","name":"산일전기","weight":6.68},{"ticker":"052690","name":"한전기술","weight":4.39},{"ticker":"058610","name":"에스피지","weight":2.46}],"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":31975.0,"change_pct":-2.9,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-04-18","close":10402.1523},{"date":"2023-04-19","close":10387.4033},{"date":"2023-04-20","close":10279.2529},{"date":"2023-04-21","close":10313.665},{"date":"2023-04-24","close":10244.8408},{"date":"2023-04-25","close":10303.833},{"date":"2023-04-26","close":10107.1953},{"date":"2023-04-27","close":10235.0088},{"date":"2023-04-28","close":10121.9424},{"date":"2023-05-02","close":10220.2617},{"date":"2023-05-03","close":10146.5225},{"date":"2023-05-04","close":10249.7578},{"date":"2023-05-08","close":10141.6064},{"date":"2023-05-09","close":10190.7666},{"date":"2023-05-10","close":10131.7734},{"date":"2023-05-11","close":10215.3447},{"date":"2023-05-12","close":10062.9502},{"date":"2023-05-15","close":10058.0352},{"date":"2023-05-16","close":10082.6152},{"date":"2023-05-17","close":9885.9766},{"date":"2023-05-18","close":9987.0},{"date":"2023-05-19","close":9959.7158},{"date":"2023-05-22","close":10151.4385},{"date":"2023-05-23","close":10239.9248},{"date":"2023-05-24","close":10322.0},{"date":"2023-05-25","close":10215.3447},{"date":"2023-05-26","close":10082.6152},{"date":"2023-05-30","close":10053.1201},{"date":"2023-05-31","close":10097.3623},{"date":"2023-06-01","close":10131.7734},{"date":"2023-06-02","close":10387.4033},{"date":"2023-06-05","close":10790.5117},{"date":"2023-06-07","close":10795.4277},{"date":"2023-06-08","close":10923.2432},{"date":"2023-06-09","close":11046.1416},{"date":"2023-06-12","close":10834.7559},{"date":"2023-06-13","close":11006.8135},{"date":"2023-06-14","close":10908.4951},{"date":"2023-06-15","close":10839.6709},{"date":"2023-06-16","close":11252.6113},{"date":"2023-06-19","close":11419.7539},{"date":"2023-06-20","close":11355.8457},{"date":"2023-06-21","close":11228.0312},{"date":"2023-06-22","close":11178.8721},{"date":"2023-06-23","close":11006.8135},{"date":"2023-06-26","close":11065.8057},{"date":"2023-06-27","close":11301.7705},{"date":"2023-06-28","close":11301.7705},{"date":"2023-06-29","close":11272.2754},{"date":"2023-06-30","close":11591.8115},{"date":"2023-07-03","close":11626.0},{"date":"2023-07-04","close":11666.0},{"date":"2023-07-05","close":11651.0},{"date":"2023-07-06","close":11478.0},{"date":"2023-07-07","close":11493.4922},{"date":"2023-07-10","close":11616.3916},{"date":"2023-07-11","close":12113.0},{"date":"2023-07-12","close":12128.0},{"date":"2023-07-13","close":12148.0},{"date":"2023-07-14","close":11827.7783},{"date":"2023-07-17","close":11660.6348},{"date":"2023-07-18","close":11562.0},{"date":"2023-07-19","close":11591.8115},{"date":"2023-07-20","close":11773.7021},{"date":"2023-07-21","close":11572.1484},{"date":"2023-07-24","close":11709.7949},{"date":"2023-07-25","close":12734.0},{"date":"2023-07-26","close":11817.9453},{"date":"2023-07-27","close":11651.0},{"date":"2023-07-28","close":11842.5254},{"date":"2023-07-31","close":12241.0},{"date":"2023-08-01","close":12010.0},{"date":"2023-08-02","close":12040.0},{"date":"2023-08-03","close":11763.8691},{"date":"2023-08-04","close":11724.543},{"date":"2023-08-07","close":11581.9805},{"date":"2023-08-08","close":11783.5342},{"date":"2023-08-09","close":11960.5078},{"date":"2023-08-10","close":11606.5596},{"date":"2023-08-11","close":11793.3662},{"date":"2023-08-14","close":11749.1221},{"date":"2023-08-16","close":11640.9707},{"date":"2023-08-17","close":11365.6787},{"date":"2023-08-18","close":11183.7881},{"date":"2023-08-21","close":11208.3672},{"date":"2023-08-22","close":11331.2676},{"date":"2023-08-23","close":11287.0225},{"date":"2023-08-24","close":11459.0811},{"date":"2023-08-25","close":11282.1074},{"date":"2023-08-28","close":11493.4922},{"date":"2023-08-29","close":11591.8115},{"date":"2023-08-30","close":11606.5596},{"date":"2023-08-31","close":11606.5596},{"date":"2023-09-01","close":11228.0312},{"date":"2023-09-04","close":11247.6953},{"date":"2023-09-05","close":11242.7793},{"date":"2023-09-06","close":11065.8057},{"date":"2023-09-07","close":10859.335},{"date":"2023-09-08","close":10893.7471},{"date":"2023-09-11","close":11149.376},{"date":"2023-09-12","close":11016.6455},{"date":"2023-09-13","close":10928.1582},{"date":"2023-09-14","close":11021.5615},{"date":"2023-09-15","close":11134.6279},{"date":"2023-09-18","close":11287.0225},{"date":"2023-09-19","close":11468.9131},{"date":"2023-09-20","close":11277.1914},{"date":"2023-09-21","close":11139.5439},{"date":"2023-09-22","close":11119.8809},{"date":"2023-09-25","close":10869.168},{"date":"2023-09-26","close":10692.1934},{"date":"2023-09-27","close":10800.3438},{"date":"2023-10-04","close":10259.5898},{"date":"2023-10-05","close":10176.0176},{"date":"2023-10-06","close":10121.9424},{"date":"2023-10-10","close":10058.0352},{"date":"2023-10-11","close":10352.9922},{"date":"2023-10-12","close":10411.9844},{"date":"2023-10-13","close":10269.4209},{"date":"2023-10-16","close":10141.6064},{"date":"2023-10-17","close":10264.5059},{"date":"2023-10-18","close":10220.2617},{"date":"2023-10-19","close":9728.667},{"date":"2023-10-20","close":9679.5068},{"date":"2023-10-23","close":9482.8691},{"date":"2023-10-24","close":9679.5068},{"date":"2023-10-25","close":9723.75},{"date":"2023-10-26","close":9364.8857},{"date":"2023-10-27","close":9246.9023},{"date":"2023-10-30","close":9222.3232},{"date":"2023-10-31","close":8996.1895},{"date":"2023-11-01","close":9050.2646},{"date":"2023-11-02","close":9153.5},{"date":"2023-11-03","close":9222.3232},{"date":"2023-11-06","close":9541.8604},{"date":"2023-11-07","close":9517.2803},{"date":"2023-11-08","close":9423.877},{"date":"2023-11-09","close":9389.4658},{"date":"2023-11-10","close":9296.0635},{"date":"2023-11-13","close":9163.332},{"date":"2023-11-14","close":9291.1475},{"date":"2023-11-15","close":9507.4482},{"date":"2023-11-16","close":9674.5908},{"date":"2023-11-17","close":9551.6934},{"date":"2023-11-20","close":9704.0869},{"date":"2023-11-21","close":9767.9941},{"date":"2023-11-22","close":9831.9014},{"date":"2023-11-23","close":9944.9688},{"date":"2023-11-24","close":10003.96},{"date":"2023-11-27","close":9964.6318},{"date":"2023-11-28","close":10008.876},{"date":"2023-11-29","close":9994.1279},{"date":"2023-11-30","close":9999.0439},{"date":"2023-12-01","close":9999.0439},{"date":"2023-12-04","close":10008.876},{"date":"2023-12-05","close":9949.8848},{"date":"2023-12-06","close":9905.6416},{"date":"2023-12-07","close":9876.1455},{"date":"2023-12-08","close":9826.9854},{"date":"2023-12-11","close":9846.6494},{"date":"2023-12-12","close":9969.5479},{"date":"2023-12-13","close":9802.4062},{"date":"2023-12-14","close":10038.3711},{"date":"2023-12-15","close":10269.4209},{"date":"2023-12-18","close":10303.833},{"date":"2023-12-19","close":10190.7666},{"date":"2023-12-20","close":10421.8145},{"date":"2023-12-21","close":10318.5801},{"date":"2023-12-22","close":10294.001},{"date":"2023-12-26","close":10215.3447},{"date":"2023-12-27","close":10367.7402},{"date":"2023-12-28","close":10544.7148},{"date":"2024-01-02","close":10475.8906},{"date":"2024-01-03","close":10313.665},{"date":"2024-01-04","close":10274.3359},{"date":"2024-01-05","close":10269.4209},{"date":"2024-01-08","close":10318.5801},{"date":"2024-01-09","close":10313.665},{"date":"2024-01-10","close":10303.833},{"date":"2024-01-11","close":10254.6738},{"date":"2024-01-12","close":10264.5059},{"date":"2024-01-15","close":10269.4209},{"date":"2024-01-16","close":10205.5137},{"date":"2024-01-17","close":9885.9766},{"date":"2024-01-18","close":10041.0},{"date":"2024-01-19","close":10033.4551},{"date":"2024-01-22","close":10043.2871},{"date":"2024-01-23","close":10082.6152},{"date":"2024-01-24","close":10072.7822},{"date":"2024-01-25","close":10215.3447},{"date":"2024-01-26","close":10308.749},{"date":"2024-01-29","close":10284.1689},{"date":"2024-01-30","close":10141.6064},{"date":"2024-01-31","close":10303.833},{"date":"2024-02-01","close":10274.3359},{"date":"2024-02-02","close":10470.9746},{"date":"2024-02-05","close":10407.0684},{"date":"2024-02-06","close":10294.001},{"date":"2024-02-07","close":10407.0684},{"date":"2024-02-08","close":10357.9082},{"date":"2024-02-13","close":10505.3867},{"date":"2024-02-14","close":10470.9746},{"date":"2024-02-15","close":10549.6309},{"date":"2024-02-16","close":10706.9404},{"date":"2024-02-19","close":10918.3262},{"date":"2024-02-20","close":10962.5703},{"date":"2024-02-21","close":10820.0078},{"date":"2024-02-22","close":10849.5029},{"date":"2024-02-23","close":10844.5869},{"date":"2024-02-26","close":11021.5615},{"date":"2024-02-27","close":10746.2686},{"date":"2024-02-28","close":10869.168},{"date":"2024-02-29","close":10795.4277},{"date":"2024-03-04","close":11006.8135},{"date":"2024-03-05","close":11031.3926},{"date":"2024-03-06","close":11188.7041},{"date":"2024-03-07","close":11021.5615},{"date":"2024-03-08","close":11114.9648},{"date":"2024-03-11","close":11272.2754},{"date":"2024-03-12","close":11218.2002},{"date":"2024-03-13","close":11601.6436},{"date":"2024-03-14","close":11935.9287},{"date":"2024-03-15","close":11793.3662},{"date":"2024-03-18","close":12098.1553},{"date":"2024-03-19","close":11881.8535},{"date":"2024-03-20","close":11901.5166},{"date":"2024-03-21","close":12206.3057},{"date":"2024-03-22","close":12260.3799},{"date":"2024-03-25","close":12137.4824},{"date":"2024-03-26","close":12250.5498},{"date":"2024-03-27","close":12457.0186},{"date":"2024-03-28","close":12437.3555},{"date":"2024-03-29","close":12368.5312},{"date":"2024-04-01","close":12530.7588},{"date":"2024-04-02","close":12339.0361},{"date":"2024-04-03","close":12152.2295},{"date":"2024-04-04","close":12619.2451},{"date":"2024-04-05","close":12742.1445},{"date":"2024-04-08","close":12747.0605},{"date":"2024-04-09","close":13022.3535},{"date":"2024-04-11","close":13046.9326},{"date":"2024-04-12","close":13228.8232},{"date":"2024-04-15","close":13386.1338},{"date":"2024-04-16","close":12496.3477},{"date":"2024-04-17","close":12412.7754},{"date":"2024-04-18","close":13258.3193},{"date":"2024-04-19","close":13184.5791},{"date":"2024-04-22","close":13115.7568},{"date":"2024-04-23","close":13268.1514},{"date":"2024-04-24","close":13587.6875},{"date":"2024-04-25","close":13179.6631},{"date":"2024-04-26","close":13548.3604},{"date":"2024-04-29","close":13924.4277},{"date":"2024-04-30","close":13939.2725},{"date":"2024-05-02","close":13677.0146},{"date":"2024-05-03","close":13385.0674},{"date":"2024-05-07","close":14018.4453},{"date":"2024-05-08","close":14161.9453},{"date":"2024-05-09","close":14374.7207},{"date":"2024-05-10","close":14251.0137},{"date":"2024-05-13","close":14221.3242},{"date":"2024-05-14","close":14201.5312},{"date":"2024-05-16","close":14676.5654},{"date":"2024-05-17","close":14612.2373},{"date":"2024-05-20","close":15196.1338},{"date":"2024-05-21","close":14953.668},{"date":"2024-05-22","close":14933.875},{"date":"2024-05-23","close":15082.3232},{"date":"2024-05-24","close":15596.9434},{"date":"2024-05-27","close":16111.5635},{"date":"2024-05-28","close":16344.1318},{"date":"2024-05-29","close":16017.5459},{"date":"2024-05-30","close":15686.0117},{"date":"2024-05-31","close":15849.3047},{"date":"2024-06-03","close":15755.2881},{"date":"2024-06-04","close":15413.8564},{"date":"2024-06-05","close":14874.4961},{"date":"2024-06-07","close":14547.9102},{"date":"2024-06-10","close":14973.4609},{"date":"2024-06-11","close":14676.5654},{"date":"2024-06-12","close":14488.5303},{"date":"2024-06-13","close":14627.083},{"date":"2024-06-14","close":14914.082},{"date":"2024-06-17","close":14874.4961},{"date":"2024-06-18","close":14790.376},{"date":"2024-06-19","close":14899.2363},{"date":"2024-06-20","close":14820.0645},{"date":"2024-06-21","close":15240.668},{"date":"2024-06-24","close":14825.0137},{"date":"2024-06-25","close":14810.168},{"date":"2024-06-26","close":14790.376},{"date":"2024-06-27","close":15027.8926},{"date":"2024-06-28","close":14968.5127},{"date":"2024-07-01","close":14453.8926},{"date":"2024-07-02","close":14513.2725},{"date":"2024-07-03","close":14448.9443},{"date":"2024-07-04","close":14359.876},{"date":"2024-07-05","close":14315.3418},{"date":"2024-07-08","close":14686.4619},{"date":"2024-07-09","close":15027.8926},{"date":"2024-07-10","close":15478.1846},{"date":"2024-07-11","close":15512.8223},{"date":"2024-07-12","close":15448.4951},{"date":"2024-07-15","close":15616.7354},{"date":"2024-07-16","close":15542.5127},{"date":"2024-07-17","close":15181.2881},{"date":"2024-07-18","close":14889.3408},{"date":"2024-07-19","close":14854.7021},{"date":"2024-07-22","close":14706.2549},{"date":"2024-07-23","close":15349.5303},{"date":"2024-07-24","close":15324.7881},{"date":"2024-07-25","close":14478.6348},{"date":"2024-07-26","close":14320.29},{"date":"2024-07-29","close":14265.8594},{"date":"2024-07-30","close":13879.8936},{"date":"2024-07-31","close":13889.79},{"date":"2024-08-01","close":14107.5146},{"date":"2024-08-02","close":13192.085},{"date":"2024-08-05","close":11925.3271},{"date":"2024-08-06","close":12568.6025},{"date":"2024-08-07","close":12954.5674},{"date":"2024-08-08","close":13033.7402},{"date":"2024-08-09","close":13380.1182},{"date":"2024-08-12","close":13587.9463},{"date":"2024-08-13","close":13345.4814},{"date":"2024-08-14","close":13637.4287},{"date":"2024-08-16","close":14008.5488},{"date":"2024-08-19","close":13790.8252},{"date":"2024-08-20","close":13998.6523},{"date":"2024-08-21","close":14137.2031},{"date":"2024-08-22","close":13959.0664},{"date":"2024-08-23","close":13944.2217},{"date":"2024-08-26","close":13820.5137},{"date":"2024-08-27","close":13913.0},{"date":"2024-08-28","close":13899.6865},{"date":"2024-08-29","close":13513.7217},{"date":"2024-08-30","close":13637.4287},{"date":"2024-09-02","close":13271.2568},{"date":"2024-09-03","close":13266.3086},{"date":"2024-09-04","close":12766.5332},{"date":"2024-09-05","close":12365.7236},{"date":"2024-09-06","close":12148.0},{"date":"2024-09-09","close":12331.0859},{"date":"2024-09-10","close":12405.3096},{"date":"2024-09-11","close":12781.3779},{"date":"2024-09-12","close":13226.7227},{"date":"2024-09-13","close":13310.8428},{"date":"2024-09-19","close":13934.3242},{"date":"2024-09-20","close":13874.9453},{"date":"2024-09-23","close":13983.8076},{"date":"2024-09-24","close":14191.6348},{"date":"2024-09-25","close":14092.6689},{"date":"2024-09-26","close":14498.4268},{"date":"2024-09-27","close":14255.9619},{"date":"2024-09-30","close":14127.3076},{"date":"2024-10-02","close":13954.1182},{"date":"2024-10-04","close":13949.1699},{"date":"2024-10-07","close":14379.6689},{"date":"2024-10-08","close":14137.2031},{"date":"2024-10-10","close":14038.2383},{"date":"2024-10-11","close":13840.3076},{"date":"2024-10-14","close":14246.0654},{"date":"2024-10-15","close":14280.7041},{"date":"2024-10-16","close":13968.9629},{"date":"2024-10-17","close":14265.8594},{"date":"2024-10-18","close":14176.79},{"date":"2024-10-21","close":14236.1689},{"date":"2024-10-22","close":14013.4971},{"date":"2024-10-23","close":13954.1182},{"date":"2024-10-24","close":13884.8418},{"date":"2024-10-25","close":13726.4971},{"date":"2024-10-28","close":13691.8594},{"date":"2024-10-29","close":13766.084},{"date":"2024-10-30","close":13829.0},{"date":"2024-10-31","close":13553.3086},{"date":"2024-11-01","close":13474.1357},{"date":"2024-11-04","close":13869.998},{"date":"2024-11-05","close":13869.0},{"date":"2024-11-06","close":14072.877},{"date":"2024-11-07","close":14231.2207},{"date":"2024-11-08","close":14265.8594},{"date":"2024-11-11","close":14538.0127},{"date":"2024-11-12","close":14166.8936},{"date":"2024-11-13","close":13543.4121},{"date":"2024-11-14","close":13830.4111},{"date":"2024-11-15","close":13513.7217},{"date":"2024-11-18","close":13469.1875},{"date":"2024-11-19","close":13746.291},{"date":"2024-11-20","close":13558.2568},{"date":"2024-11-21","close":13291.0498},{"date":"2024-11-22","close":13459.291},{"date":"2024-11-25","close":13860.1006},{"date":"2024-11-26","close":13731.4453},{"date":"2024-11-27","close":13691.8594},{"date":"2024-11-28","close":13597.8428},{"date":"2024-11-29","close":13454.3428},{"date":"2024-12-02","close":13281.1533},{"date":"2024-12-03","close":13840.3076},{"date":"2024-12-04","close":13380.1182},{"date":"2024-12-05","close":13340.5322},{"date":"2024-12-06","close":13137.6533},{"date":"2024-12-09","close":12588.3965},{"date":"2024-12-10","close":13018.8945},{"date":"2024-12-11","close":13276.2051},{"date":"2024-12-12","close":13449.3945},{"date":"2024-12-13","close":13385.0674},{"date":"2024-12-16","close":13523.6182},{"date":"2024-12-17","close":13647.3252},{"date":"2024-12-18","close":13642.377},{"date":"2024-12-19","close":13681.9629},{"date":"2024-12-20","close":13484.0322},{"date":"2024-12-23","close":13860.1006},{"date":"2024-12-24","close":13800.7217},{"date":"2024-12-26","close":13642.377},{"date":"2024-12-27","close":13523.6182},{"date":"2024-12-30","close":13508.7744},{"date":"2025-01-02","close":13964.0146},{"date":"2025-01-03","close":14102.5664},{"date":"2025-01-06","close":14147.1006},{"date":"2025-01-07","close":14221.3242},{"date":"2025-01-08","close":14028.3418},{"date":"2025-01-09","close":14142.1523},{"date":"2025-01-10","close":14354.9277},{"date":"2025-01-13","close":14330.1865},{"date":"2025-01-14","close":14528.1172},{"date":"2025-01-15","close":14844.8066},{"date":"2025-01-16","close":15146.6514},{"date":"2025-01-17","close":15596.9434},{"date":"2025-01-20","close":15265.4092},{"date":"2025-01-21","close":15359.4258},{"date":"2025-01-22","close":16116.5117},{"date":"2025-01-23","close":16071.9775},{"date":"2025-01-24","close":16705.3555},{"date":"2025-01-31","close":15854.2529},{"date":"2025-02-03","close":15488.0811},{"date":"2025-02-04","close":15948.2705},{"date":"2025-02-05","close":15690.96},{"date":"2025-02-06","close":16071.9775},{"date":"2025-02-07","close":15760.2363},{"date":"2025-02-10","close":15448.4951},{"date":"2025-02-11","close":15666.2188},{"date":"2025-02-12","close":16250.1143},{"date":"2025-02-13","close":16838.959},{"date":"2025-02-14","close":16591.5449},{"date":"2025-02-17","close":16512.373},{"date":"2025-02-18","close":17546.5605},{"date":"2025-02-19","close":17338.7344},{"date":"2025-02-20","close":17081.4219},{"date":"2025-02-21","close":16923.0801},{"date":"2025-02-24","close":16586.5957},{"date":"2025-02-25","close":16482.6836},{"date":"2025-02-26","close":16547.0117},{"date":"2025-02-27","close":16294.6484},{"date":"2025-02-28","close":15686.0117},{"date":"2025-03-04","close":15760.2363},{"date":"2025-03-05","close":16344.1318},{"date":"2025-03-06","close":15661.2705},{"date":"2025-03-07","close":15577.1494},{"date":"2025-03-10","close":15537.5635},{"date":"2025-03-11","close":15319.8398},{"date":"2025-03-12","close":15399.0127},{"date":"2025-03-13","close":15760.2363},{"date":"2025-03-14","close":15968.0635},{"date":"2025-03-17","close":16007.6494},{"date":"2025-03-18","close":16032.3906},{"date":"2025-03-19","close":15908.6846},{"date":"2025-03-20","close":15775.0801},{"date":"2025-03-21","close":15656.3223},{"date":"2025-03-24","close":15552.4092},{"date":"2025-03-25","close":15522.7188},{"date":"2025-03-26","close":15413.8564},{"date":"2025-03-27","close":14815.1162},{"date":"2025-03-28","close":14691.4102},{"date":"2025-03-31","close":14335.1338},{"date":"2025-04-01","close":14260.9102},{"date":"2025-04-02","close":14201.5312},{"date":"2025-04-03","close":14161.9453},{"date":"2025-04-04","close":14161.9453},{"date":"2025-04-07","close":12989.2061},{"date":"2025-04-08","close":13038.6885},{"date":"2025-04-09","close":12672.5166},{"date":"2025-04-10","close":13785.877},{"date":"2025-04-11","close":14124.3379},{"date":"2025-04-14","close":14305.4453},{"date":"2025-04-15","close":14839.8584},{"date":"2025-04-16","close":14369.7725},{"date":"2025-04-17","close":14869.5479},{"date":"2025-04-18","close":14978.4092},{"date":"2025-04-21","close":14953.668},{"date":"2025-04-22","close":14745.8408},{"date":"2025-04-23","close":14869.5479},{"date":"2025-04-24","close":14968.5127},{"date":"2025-04-25","close":15394.0645},{"date":"2025-04-28","close":15389.1162},{"date":"2025-04-29","close":16068.1943},{"date":"2025-04-30","close":15918.3975},{"date":"2025-05-02","close":15883.4453},{"date":"2025-05-07","close":16048.2217},{"date":"2025-05-08","close":16352.8076},{"date":"2025-05-09","close":16237.9639},{"date":"2025-05-12","close":16632.4277},{"date":"2025-05-13","close":16832.1582},{"date":"2025-05-14","close":17471.291},{"date":"2025-05-15","close":17326.4863},{"date":"2025-05-16","close":17800.8438},{"date":"2025-05-19","close":17571.1543},{"date":"2025-05-20","close":18280.1934},{"date":"2025-05-21","close":18444.9688},{"date":"2025-05-22","close":18075.4707},{"date":"2025-05-23","close":18355.0918},{"date":"2025-05-26","close":18549.8262},{"date":"2025-05-27","close":18579.7852},{"date":"2025-05-28","close":18295.1719},{"date":"2025-05-29","close":18989.2305},{"date":"2025-05-30","close":18804.4805},{"date":"2025-06-02","close":18894.3594},{"date":"2025-06-04","close":19258.8652},{"date":"2025-06-05","close":19902.9902},{"date":"2025-06-09","close":20172.625},{"date":"2025-06-10","close":20696.9121},{"date":"2025-06-11","close":20881.6621},{"date":"2025-06-12","close":21430.916},{"date":"2025-06-13","close":21400.957},{"date":"2025-06-16","close":22624.2969},{"date":"2025-06-17","close":22494.4727},{"date":"2025-06-18","close":22699.1953},{"date":"2025-06-19","close":23263.4297},{"date":"2025-06-20","close":23068.6934},{"date":"2025-06-23","close":23782.7246},{"date":"2025-06-24","close":24486.7695},{"date":"2025-06-25","close":24341.9668},{"date":"2025-06-26","close":23832.6582},{"date":"2025-06-27","close":23887.582},{"date":"2025-06-30","close":24336.9727},{"date":"2025-07-01","close":24297.0273},{"date":"2025-07-02","close":23832.6582},{"date":"2025-07-03","close":23418.2207},{"date":"2025-07-04","close":22549.3984},{"date":"2025-07-07","close":22679.2227},{"date":"2025-07-08","close":23368.2871},{"date":"2025-07-09","close":23582.9961},{"date":"2025-07-10","close":23732.793},{"date":"2025-07-11","close":23368.2871},{"date":"2025-07-14","close":23488.125},{"date":"2025-07-15","close":24042.373},{"date":"2025-07-16","close":24032.3867},{"date":"2025-07-17","close":23747.7734},{"date":"2025-07-18","close":23907.5566},{"date":"2025-07-21","close":24247.0957},{"date":"2025-07-22","close":23488.125},{"date":"2025-07-23","close":24097.2988},{"date":"2025-07-24","close":24726.4453},{"date":"2025-07-25","close":24651.5469},{"date":"2025-07-28","close":25110.9219},{"date":"2025-07-29","close":25660.1777},{"date":"2025-07-30","close":25260.7188},{"date":"2025-07-31","close":25515.373},{"date":"2025-08-01","close":24331.9805},{"date":"2025-08-04","close":25275.6992},{"date":"2025-08-05","close":25929.8105},{"date":"2025-08-06","close":26144.5195},{"date":"2025-08-07","close":25909.8379},{"date":"2025-08-08","close":25755.0488},{"date":"2025-08-11","close":26029.6758},{"date":"2025-08-12","close":25475.4277},{"date":"2025-08-13","close":25570.2988},{"date":"2025-08-14","close":25375.5645},{"date":"2025-08-18","close":24621.5859},{"date":"2025-08-19","close":23982.4551},{"date":"2025-08-20","close":23378.2734},{"date":"2025-08-21","close":23842.6445},{"date":"2025-08-22","close":24476.7832},{"date":"2025-08-25","close":25295.6719},{"date":"2025-08-26","close":24991.0859},{"date":"2025-08-27","close":24761.3965},{"date":"2025-08-28","close":24781.3691},{"date":"2025-08-29","close":24826.3086},{"date":"2025-09-01","close":24202.1562},{"date":"2025-09-02","close":24396.8926},{"date":"2025-09-03","close":24881.2344},{"date":"2025-09-04","close":24941.1523},{"date":"2025-09-05","close":25265.7129},{"date":"2025-09-08","close":25120.9082},{"date":"2025-09-09","close":25400.5293},{"date":"2025-09-10","close":26339.2559},{"date":"2025-09-11","close":26693.7754},{"date":"2025-09-12","close":26963.4082},{"date":"2025-09-15","close":26653.8281},{"date":"2025-09-16","close":26708.7539},{"date":"2025-09-17","close":26568.9434},{"date":"2025-09-18","close":26593.9102},{"date":"2025-09-19","close":26573.9375},{"date":"2025-09-22","close":26633.8555},{"date":"2025-09-23","close":26693.7754},{"date":"2025-09-24","close":26519.0117},{"date":"2025-09-25","close":26059.6348},{"date":"2025-09-26","close":25505.3867},{"date":"2025-09-29","close":25505.3867},{"date":"2025-09-30","close":25625.2246},{"date":"2025-10-01","close":26069.6211},{"date":"2025-10-02","close":26419.1465},{"date":"2025-10-10","close":27642.4863},{"date":"2025-10-13","close":27362.8672},{"date":"2025-10-14","close":27188.1035},{"date":"2025-10-15","close":28890.793},{"date":"2025-10-16","close":29090.5215},{"date":"2025-10-17","close":28591.1992},{"date":"2025-10-20","close":29305.2305},{"date":"2025-10-21","close":29499.9668},{"date":"2025-10-22","close":29834.5117},{"date":"2025-10-23","close":31217.6348},{"date":"2025-10-24","close":31906.7012},{"date":"2025-10-27","close":32495.9004},{"date":"2025-10-28","close":32805.4805},{"date":"2025-10-29","close":34113.707},{"date":"2025-10-30","close":33943.9375},{"date":"2025-10-31","close":33534.4922},{"date":"2025-11-03","close":35491.8359},{"date":"2025-11-04","close":34952.5664},{"date":"2025-11-05","close":33394.6797},{"date":"2025-11-06","close":33344.75},{"date":"2025-11-07","close":32081.4629},{"date":"2025-11-10","close":33349.7422},{"date":"2025-11-11","close":33639.3477},{"date":"2025-11-12","close":33130.0391},{"date":"2025-11-13","close":33554.4648},{"date":"2025-11-14","close":32166.3477},{"date":"2025-11-17","close":32635.7109},{"date":"2025-11-18","close":31427.3516},{"date":"2025-11-19","close":31207.6484},{"date":"2025-11-20","close":32286.1855},{"date":"2025-11-21","close":30448.6797},{"date":"2025-11-24","close":30443.6855},{"date":"2025-11-25","close":30788.2188},{"date":"2025-11-26","close":31552.1816},{"date":"2025-11-27","close":31941.6523},{"date":"2025-11-28","close":31437.3379},{"date":"2025-12-01","close":30668.3809},{"date":"2025-12-02","close":31392.3984},{"date":"2025-12-03","close":32286.1855},{"date":"2025-12-04","close":32191.3145},{"date":"2025-12-05","close":33504.5312},{"date":"2025-12-08","close":33524.5039},{"date":"2025-12-09","close":33274.8438},{"date":"2025-12-10","close":33324.7773},{"date":"2025-12-11","close":33719.2422},{"date":"2025-12-12","close":34428.2773},{"date":"2025-12-15","close":33699.2695},{"date":"2025-12-16","close":33314.7891},{"date":"2025-12-17","close":33085.1016},{"date":"2025-12-18","close":32056.498},{"date":"2025-12-19","close":32855.4141},{"date":"2025-12-22","close":32900.3516},{"date":"2025-12-23","close":32301.166},{"date":"2025-12-24","close":32021.5449},{"date":"2025-12-26","close":31547.1875},{"date":"2025-12-29","close":32635.7109},{"date":"2025-12-30","close":32006.5645},{"date":"2026-01-02","close":32615.7383},{"date":"2026-01-05","close":33804.125},{"date":"2026-01-06","close":34003.8555},{"date":"2026-01-07","close":33519.5117},{"date":"2026-01-08","close":33329.7695},{"date":"2026-01-09","close":33724.2344},{"date":"2026-01-12","close":35386.9766},{"date":"2026-01-13","close":35621.6602},{"date":"2026-01-14","close":36650.2617},{"date":"2026-01-15","close":36830.0195},{"date":"2026-01-16","close":37269.4219},{"date":"2026-01-19","close":37958.4883},{"date":"2026-01-20","close":38078.3242},{"date":"2026-01-21","close":37349.3125},{"date":"2026-01-22","close":37194.5234},{"date":"2026-01-23","close":37703.832},{"date":"2026-01-26","close":37334.3359},{"date":"2026-01-27","close":37918.543},{"date":"2026-01-28","close":38397.8906},{"date":"2026-01-29","close":38947.1445},{"date":"2026-01-30","close":38397.8906},{"date":"2026-02-02","close":36115.9883},{"date":"2026-02-03","close":39176.8359},{"date":"2026-02-04","close":40500.0391},{"date":"2026-02-05","close":39206.793},{"date":"2026-02-06","close":37958.4883},{"date":"2026-02-09","close":40120.5547},{"date":"2026-02-10","close":39676.1562},{"date":"2026-02-11","close":41039.3086},{"date":"2026-02-12","close":41528.6445},{"date":"2026-02-13","close":41199.0898},{"date":"2026-02-19","close":42222.6992},{"date":"2026-02-20","close":43306.2305},{"date":"2026-02-23","close":43940.3711},{"date":"2026-02-24","close":44539.5586},{"date":"2026-02-25","close":45253.5859},{"date":"2026-02-26","close":45982.5977},{"date":"2026-02-27","close":45628.0781},{"date":"2026-03-03","close":42771.957},{"date":"2026-03-04","close":36530.4258},{"date":"2026-03-05","close":40105.5742},{"date":"2026-03-06","close":41199.0898},{"date":"2026-03-09","close":39686.1445},{"date":"2026-03-10","close":41793.2852},{"date":"2026-03-11","close":41568.5898},{"date":"2026-03-12","close":42746.9883},{"date":"2026-03-13","close":42761.9688},{"date":"2026-03-16","close":42417.4375},{"date":"2026-03-17","close":42682.0781},{"date":"2026-03-18","close":44689.3516},{"date":"2026-03-19","close":45118.7695},{"date":"2026-03-20","close":46836.4414},{"date":"2026-03-23","close":44105.1445},{"date":"2026-03-24","close":43960.3438},{"date":"2026-03-25","close":45817.8203},{"date":"2026-03-26","close":44689.3516},{"date":"2026-03-27","close":43216.3516},{"date":"2026-03-30","close":42212.7148},{"date":"2026-03-31","close":40994.3672},{"date":"2026-04-01","close":44344.8203},{"date":"2026-04-02","close":42806.9062},{"date":"2026-04-03","close":44070.1953},{"date":"2026-04-06","close":44030.2461},{"date":"2026-04-07","close":43346.1758},{"date":"2026-04-08","close":46192.3125},{"date":"2026-04-09","close":45603.1133},{"date":"2026-04-10","close":46621.7305},{"date":"2026-04-13","close":47450.6055},{"date":"2026-04-14","close":48084.7461},{"date":"2026-04-15","close":49108.3555},{"date":"2026-04-16","close":50042.0898},{"date":"2026-04-17","close":49972.1836},{"date":"2026-04-20","close":50146.9453},{"date":"2026-04-21","close":50591.3438},{"date":"2026-04-22","close":51944.5078},{"date":"2026-04-23","close":54086.6016},{"date":"2026-04-24","close":57032.6016},{"date":"2026-04-27","close":59873.7461},{"date":"2026-04-28","close":58950.0},{"date":"2026-04-29","close":60000.0},{"date":"2026-04-30","close":60295.0},{"date":"2026-05-04","close":63335.0},{"date":"2026-05-06","close":64910.0},{"date":"2026-05-07","close":65285.0},{"date":"2026-05-08","close":64500.0},{"date":"2026-05-11","close":63285.0},{"date":"2026-05-12","close":61225.0},{"date":"2026-05-13","close":60080.0},{"date":"2026-05-14","close":59105.0},{"date":"2026-05-15","close":55415.0},{"date":"2026-05-18","close":56085.0},{"date":"2026-05-19","close":54270.0},{"date":"2026-05-20","close":52365.0},{"date":"2026-05-21","close":56410.0},{"date":"2026-05-22","close":57850.0},{"date":"2026-05-26","close":57940.0},{"date":"2026-05-27","close":54890.0},{"date":"2026-05-28","close":52925.0},{"date":"2026-05-29","close":51805.0},{"date":"2026-06-01","close":53310.0},{"date":"2026-06-02","close":49810.0},{"date":"2026-06-04","close":50150.0},{"date":"2026-06-05","close":48355.0},{"date":"2026-06-08","close":44045.0},{"date":"2026-06-09","close":46615.0},{"date":"2026-06-10","close":47435.0},{"date":"2026-06-11","close":46660.0},{"date":"2026-06-12","close":49150.0},{"date":"2026-06-15","close":52035.0},{"date":"2026-06-16","close":53130.0},{"date":"2026-06-17","close":52610.0},{"date":"2026-06-18","close":50670.0},{"date":"2026-06-19","close":49185.0},{"date":"2026-06-22","close":47890.0},{"date":"2026-06-23","close":44770.0},{"date":"2026-06-24","close":43965.0},{"date":"2026-06-25","close":44235.0},{"date":"2026-06-26","close":41085.0},{"date":"2026-06-29","close":44640.0},{"date":"2026-06-30","close":45415.0},{"date":"2026-07-01","close":48075.0},{"date":"2026-07-02","close":45275.0},{"date":"2026-07-03","close":44590.0},{"date":"2026-07-06","close":43255.0},{"date":"2026-07-07","close":41945.0},{"date":"2026-07-08","close":38875.0},{"date":"2026-07-09","close":39150.0},{"date":"2026-07-10","close":41575.0},{"date":"2026-07-13","close":39005.0},{"date":"2026-07-14","close":38705.0},{"date":"2026-07-15","close":40485.0},{"date":"2026-07-16","close":39575.0},{"date":"2026-07-20","close":37060.0},{"date":"2026-07-21","close":37890.0},{"date":"2026-07-22","close":39315.0},{"date":"2026-07-23","close":43120.0},{"date":"2026-07-24","close":41310.0},{"date":"2026-07-27","close":40040.0},{"date":"2026-07-28","close":35825.0},{"date":"2026-07-29","close":33625.0},{"date":"2026-07-30","close":32965.0},{"date":"2026-07-31","close":37220.0},{"date":"2026-08-03","close":37360.0},{"date":"2026-08-04","close":39935.0},{"date":"2026-08-05","close":42685.0},{"date":"2026-08-06","close":41630.0},{"date":"2026-08-07","close":41570.0},{"date":"2026-08-10","close":43050.0},{"date":"2026-08-11","close":42425.0},{"date":"2026-08-12","close":42990.0},{"date":"2026-08-13","close":43240.0},{"date":"2026-08-14","close":43700.0},{"date":"2026-08-18","close":42965.0},{"date":"2026-08-19","close":41675.0},{"date":"2026-08-20","close":40860.0},{"date":"2026-08-21","close":38630.0},{"date":"2026-08-24","close":39405.0},{"date":"2026-08-25","close":41105.0},{"date":"2026-08-26","close":42365.0},{"date":"2026-08-27","close":44005.0},{"date":"2026-08-28","close":44150.0},{"date":"2026-08-31","close":42645.0},{"date":"2026-09-01","close":42035.0},{"date":"2026-09-02","close":39960.0},{"date":"2026-09-03","close":40735.0},{"date":"2026-09-04","close":41465.0},{"date":"2026-09-07","close":43410.0},{"date":"2026-09-08","close":43065.0},{"date":"2026-09-09","close":44560.0},{"date":"2026-09-10","close":44630.0},{"date":"2026-09-11","close":44200.0},{"date":"2026-09-14","close":43105.0},{"date":"2026-09-15","close":42335.0},{"date":"2026-09-16","close":41985.0},{"date":"2026-09-17","close":42910.0},{"date":"2026-09-18","close":43590.0},{"date":"2026-09-21","close":43020.0},{"date":"2026-09-22","close":43370.0},{"date":"2026-09-23","close":42390.0},{"date":"2026-09-28","close":42050.0},{"date":"2026-09-29","close":41410.0},{"date":"2026-09-30","close":41305.0},{"date":"2026-10-01","close":41550.0},{"date":"2026-10-02","close":41600.0},{"date":"2026-10-06","close":42390.0},{"date":"2026-10-07","close":40945.0},{"date":"2026-10-08","close":39635.0},{"date":"2026-10-12","close":37035.0},{"date":"2026-10-13","close":36170.0},{"date":"2026-10-14","close":36035.0},{"date":"2026-10-15","close":32865.0},{"date":"2026-10-16","close":33585.0},{"date":"2026-10-19","close":34465.0},{"date":"2026-10-20","close":32685.0},{"date":"2026-10-21","close":33535.0},{"date":"2026-10-22","close":32930.0},{"date":"2026-10-23","close":31000.0}],"chart_data":[{"date":"2024-10-23","open":14067,"high":14067,"low":13820,"close":13954,"volume":35523},{"date":"2024-10-24","open":13880,"high":13894,"low":13731,"close":13885,"volume":70508},{"date":"2024-10-25","open":13924,"high":14231,"low":13672,"close":13726,"volume":1882154},{"date":"2024-10-28","open":13801,"high":13905,"low":13667,"close":13692,"volume":897273},{"date":"2024-10-29","open":13691,"high":13790,"low":13647,"close":13766,"volume":196539},{"date":"2024-10-30","open":13789,"high":13903,"low":13710,"close":13829,"volume":143800},{"date":"2024-10-31","open":13553,"high":13602,"low":13370,"close":13553,"volume":96291},{"date":"2024-11-01","open":13553,"high":13607,"low":13374,"close":13474,"volume":1469259},{"date":"2024-11-04","open":13538,"high":13870,"low":13444,"close":13870,"volume":1209138},{"date":"2024-11-05","open":13819,"high":13908,"low":13730,"close":13869,"volume":91214},{"date":"2024-11-06","open":13993,"high":14291,"low":13864,"close":14073,"volume":1072896},{"date":"2024-11-07","open":14121,"high":14330,"low":13939,"close":14231,"volume":135782},{"date":"2024-11-08","open":14266,"high":14424,"low":14147,"close":14266,"volume":136687},{"date":"2024-11-11","open":14265,"high":14671,"low":14265,"close":14538,"volume":111588},{"date":"2024-11-12","open":14631,"high":14730,"low":14157,"close":14167,"volume":29019},{"date":"2024-11-13","open":14083,"high":14083,"low":13528,"close":13543,"volume":30043},{"date":"2024-11-14","open":13657,"high":13924,"low":13657,"close":13830,"volume":21188},{"date":"2024-11-15","open":13800,"high":13800,"low":13360,"close":13514,"volume":27179},{"date":"2024-11-18","open":13518,"high":13637,"low":13340,"close":13469,"volume":457413},{"date":"2024-11-19","open":13514,"high":13770,"low":13400,"close":13746,"volume":431351},{"date":"2024-11-20","open":13766,"high":13800,"low":13558,"close":13558,"volume":12818},{"date":"2024-11-21","open":13598,"high":13642,"low":13291,"close":13291,"volume":30139},{"date":"2024-11-22","open":13291,"high":13662,"low":13291,"close":13459,"volume":5108},{"date":"2024-11-25","open":13519,"high":13874,"low":13519,"close":13860,"volume":24900},{"date":"2024-11-26","open":13854,"high":13854,"low":13642,"close":13731,"volume":7776},{"date":"2024-11-27","open":13810,"high":13895,"low":13682,"close":13692,"volume":22288},{"date":"2024-11-28","open":13801,"high":13801,"low":13488,"close":13598,"volume":15683},{"date":"2024-11-29","open":13597,"high":13597,"low":13162,"close":13454,"volume":47911},{"date":"2024-12-02","open":13494,"high":13533,"low":13271,"close":13281,"volume":40329},{"date":"2024-12-03","open":13310,"high":13840,"low":13310,"close":13840,"volume":26403},{"date":"2024-12-04","open":13464,"high":13637,"low":13211,"close":13380,"volume":108067},{"date":"2024-12-05","open":13458,"high":13607,"low":13301,"close":13341,"volume":16599},{"date":"2024-12-06","open":13315,"high":13340,"low":12786,"close":13138,"volume":72912},{"date":"2024-12-09","open":12687,"high":12885,"low":12568,"close":12588,"volume":48801},{"date":"2024-12-10","open":12587,"high":13093,"low":12587,"close":13019,"volume":30208},{"date":"2024-12-11","open":13087,"high":13276,"low":12930,"close":13276,"volume":16318},{"date":"2024-12-12","open":13449,"high":13453,"low":13326,"close":13449,"volume":13226},{"date":"2024-12-13","open":13449,"high":13494,"low":13355,"close":13385,"volume":235622},{"date":"2024-12-16","open":13608,"high":13731,"low":13489,"close":13524,"volume":129810},{"date":"2024-12-17","open":13562,"high":13706,"low":13439,"close":13647,"volume":38025},{"date":"2024-12-18","open":13741,"high":13741,"low":13567,"close":13642,"volume":57027},{"date":"2024-12-19","open":13409,"high":13706,"low":13300,"close":13682,"volume":150451},{"date":"2024-12-20","open":13741,"high":13741,"low":13469,"close":13484,"volume":4381},{"date":"2024-12-23","open":13632,"high":13864,"low":13632,"close":13860,"volume":23277},{"date":"2024-12-24","open":13860,"high":13870,"low":13573,"close":13801,"volume":20713},{"date":"2024-12-26","open":13884,"high":13884,"low":13597,"close":13642,"volume":31936},{"date":"2024-12-27","open":13701,"high":13701,"low":13305,"close":13524,"volume":14729},{"date":"2024-12-30","open":13325,"high":13588,"low":13305,"close":13509,"volume":3091},{"date":"2025-01-02","open":13602,"high":14038,"low":13524,"close":13964,"volume":16588},{"date":"2025-01-03","open":13964,"high":14122,"low":13949,"close":14103,"volume":11220},{"date":"2025-01-06","open":14196,"high":14196,"low":14023,"close":14147,"volume":8715},{"date":"2025-01-07","open":14270,"high":14310,"low":14131,"close":14221,"volume":764340},{"date":"2025-01-08","open":13973,"high":14151,"low":13968,"close":14028,"volume":7653},{"date":"2025-01-09","open":13904,"high":14216,"low":13904,"close":14142,"volume":5814},{"date":"2025-01-10","open":14216,"high":14355,"low":14132,"close":14355,"volume":19318},{"date":"2025-01-13","open":14399,"high":14448,"low":14275,"close":14330,"volume":6916},{"date":"2025-01-14","open":14349,"high":14527,"low":14349,"close":14528,"volume":3381},{"date":"2025-01-15","open":14527,"high":14845,"low":14493,"close":14845,"volume":744764},{"date":"2025-01-16","open":14884,"high":15196,"low":14859,"close":15147,"volume":46635},{"date":"2025-01-17","open":15388,"high":15636,"low":15294,"close":15597,"volume":27457},{"date":"2025-01-20","open":15765,"high":15785,"low":15196,"close":15265,"volume":384900},{"date":"2025-01-21","open":15388,"high":15413,"low":15270,"close":15359,"volume":14271},{"date":"2025-01-22","open":15537,"high":16205,"low":15537,"close":16117,"volume":39888},{"date":"2025-01-23","open":16161,"high":16329,"low":15997,"close":16072,"volume":34937},{"date":"2025-01-24","open":16274,"high":16719,"low":16274,"close":16705,"volume":65903},{"date":"2025-01-31","open":16062,"high":16086,"low":15636,"close":15854,"volume":38855},{"date":"2025-02-03","open":15433,"high":15601,"low":15403,"close":15488,"volume":22440},{"date":"2025-02-04","open":15843,"high":16066,"low":15735,"close":15948,"volume":26084},{"date":"2025-02-05","open":16101,"high":16101,"low":15681,"close":15691,"volume":12057},{"date":"2025-02-06","open":16007,"high":16181,"low":15824,"close":16072,"volume":15256},{"date":"2025-02-07","open":16027,"high":16027,"low":15760,"close":15760,"volume":24879},{"date":"2025-02-10","open":15735,"high":15735,"low":15448,"close":15448,"volume":9791},{"date":"2025-02-11","open":15616,"high":15834,"low":15542,"close":15666,"volume":17019},{"date":"2025-02-12","open":15651,"high":16294,"low":15587,"close":16250,"volume":42609},{"date":"2025-02-13","open":16511,"high":16858,"low":16502,"close":16839,"volume":81950},{"date":"2025-02-14","open":16838,"high":16838,"low":16453,"close":16592,"volume":103698},{"date":"2025-02-17","open":16576,"high":16630,"low":16319,"close":16512,"volume":43295},{"date":"2025-02-18","open":16804,"high":17547,"low":16666,"close":17547,"volume":88285},{"date":"2025-02-19","open":17907,"high":17997,"low":17279,"close":17339,"volume":96715},{"date":"2025-02-20","open":17289,"high":17353,"low":16814,"close":17081,"volume":64668},{"date":"2025-02-21","open":16942,"high":17116,"low":16809,"close":16923,"volume":22133},{"date":"2025-02-24","open":16646,"high":16754,"low":16373,"close":16587,"volume":27842},{"date":"2025-02-25","open":16279,"high":16487,"low":16220,"close":16483,"volume":25019},{"date":"2025-02-26","open":16457,"high":16685,"low":16353,"close":16547,"volume":29591},{"date":"2025-02-27","open":16730,"high":16799,"low":16290,"close":16295,"volume":25939},{"date":"2025-02-28","open":16037,"high":16062,"low":15621,"close":15686,"volume":53798},{"date":"2025-03-04","open":15409,"high":15849,"low":15260,"close":15760,"volume":25629},{"date":"2025-03-05","open":15988,"high":16343,"low":15988,"close":16344,"volume":18337},{"date":"2025-03-06","open":16502,"high":16502,"low":15556,"close":15661,"volume":2139786},{"date":"2025-03-07","open":15552,"high":15606,"low":15255,"close":15577,"volume":101458},{"date":"2025-03-10","open":15577,"high":15655,"low":15349,"close":15538,"volume":33490},{"date":"2025-03-11","open":15017,"high":15359,"low":14908,"close":15320,"volume":17540},{"date":"2025-03-12","open":15602,"high":15661,"low":15364,"close":15399,"volume":10515},{"date":"2025-03-13","open":15705,"high":15938,"low":15616,"close":15760,"volume":12136},{"date":"2025-03-14","open":15938,"high":16042,"low":15794,"close":15968,"volume":101202},{"date":"2025-03-17","open":16180,"high":16180,"low":15938,"close":16008,"volume":21269},{"date":"2025-03-18","open":16116,"high":16314,"low":15948,"close":16032,"volume":39243},{"date":"2025-03-19","open":16170,"high":16289,"low":15909,"close":15909,"volume":10586},{"date":"2025-03-20","open":16161,"high":16161,"low":15755,"close":15775,"volume":3194},{"date":"2025-03-21","open":15508,"high":15705,"low":15438,"close":15656,"volume":15335},{"date":"2025-03-24","open":15675,"high":15675,"low":15537,"close":15552,"volume":9066},{"date":"2025-03-25","open":15779,"high":15863,"low":15418,"close":15523,"volume":15716},{"date":"2025-03-26","open":15627,"high":15646,"low":15215,"close":15414,"volume":3324},{"date":"2025-03-27","open":15226,"high":15241,"low":14815,"close":14815,"volume":15408},{"date":"2025-03-28","open":14814,"high":14814,"low":14498,"close":14691,"volume":2872},{"date":"2025-03-31","open":14444,"high":14444,"low":14186,"close":14335,"volume":12247},{"date":"2025-04-01","open":14370,"high":14464,"low":14181,"close":14261,"volume":52403},{"date":"2025-04-02","open":14419,"high":14419,"low":14107,"close":14202,"volume":11633},{"date":"2025-04-03","open":13702,"high":14162,"low":13697,"close":14162,"volume":13881},{"date":"2025-04-04","open":13948,"high":14320,"low":13839,"close":14162,"volume":8486},{"date":"2025-04-07","open":13602,"high":13602,"low":12929,"close":12989,"volume":14211},{"date":"2025-04-08","open":13275,"high":13320,"low":12984,"close":13039,"volume":25288},{"date":"2025-04-09","open":12885,"high":13058,"low":12578,"close":12673,"volume":13545},{"date":"2025-04-10","open":13622,"high":13786,"low":13409,"close":13786,"volume":62490},{"date":"2025-04-11","open":13602,"high":14124,"low":13573,"close":14124,"volume":2005},{"date":"2025-04-14","open":14359,"high":14359,"low":14083,"close":14305,"volume":6032},{"date":"2025-04-15","open":14315,"high":14840,"low":14315,"close":14840,"volume":3521},{"date":"2025-04-16","open":14800,"high":14800,"low":14370,"close":14370,"volume":9609},{"date":"2025-04-17","open":14523,"high":14870,"low":14443,"close":14870,"volume":4846},{"date":"2025-04-18","open":15096,"high":15096,"low":14810,"close":14978,"volume":189448},{"date":"2025-04-21","open":15136,"high":15136,"low":14835,"close":14954,"volume":11150},{"date":"2025-04-22","open":14869,"high":14993,"low":14681,"close":14746,"volume":16406},{"date":"2025-04-23","open":15091,"high":15091,"low":14830,"close":14870,"volume":3832},{"date":"2025-04-24","open":15032,"high":15032,"low":14899,"close":14969,"volume":5276},{"date":"2025-04-25","open":15324,"high":15453,"low":15240,"close":15394,"volume":13767},{"date":"2025-04-28","open":15552,"high":15552,"low":15374,"close":15389,"volume":3076},{"date":"2025-04-29","open":15619,"high":16078,"low":15519,"close":16068,"volume":21126},{"date":"2025-04-30","open":16168,"high":16168,"low":15729,"close":15918,"volume":71117},{"date":"2025-05-02","open":16163,"high":16163,"low":15883,"close":15883,"volume":12853},{"date":"2025-05-07","open":15819,"high":16083,"low":15714,"close":16048,"volume":18304},{"date":"2025-05-08","open":16218,"high":16353,"low":15893,"close":16353,"volume":134338},{"date":"2025-05-09","open":16398,"high":16398,"low":16058,"close":16238,"volume":13019},{"date":"2025-05-12","open":16582,"high":16877,"low":16498,"close":16632,"volume":59074},{"date":"2025-05-13","open":16772,"high":16872,"low":16617,"close":16832,"volume":29850},{"date":"2025-05-14","open":17152,"high":17496,"low":17002,"close":17471,"volume":51874},{"date":"2025-05-15","open":17621,"high":17621,"low":17187,"close":17326,"volume":24191},{"date":"2025-05-16","open":17381,"high":17806,"low":17381,"close":17801,"volume":38582},{"date":"2025-05-19","open":17941,"high":17976,"low":17411,"close":17571,"volume":24342},{"date":"2025-05-20","open":17716,"high":18280,"low":17716,"close":18280,"volume":60358},{"date":"2025-05-21","open":18450,"high":18450,"low":18036,"close":18445,"volume":23726},{"date":"2025-05-22","open":18195,"high":18340,"low":18075,"close":18075,"volume":21493},{"date":"2025-05-23","open":18305,"high":18425,"low":17971,"close":18355,"volume":28213},{"date":"2025-05-26","open":18625,"high":18705,"low":18315,"close":18550,"volume":56281},{"date":"2025-05-27","open":18465,"high":18585,"low":18280,"close":18580,"volume":15425},{"date":"2025-05-28","open":18854,"high":18854,"low":18205,"close":18295,"volume":51302},{"date":"2025-05-29","open":18635,"high":19074,"low":18635,"close":18989,"volume":52763},{"date":"2025-05-30","open":19079,"high":19079,"low":18625,"close":18804,"volume":20196},{"date":"2025-06-02","open":18655,"high":18934,"low":18490,"close":18894,"volume":12212},{"date":"2025-06-04","open":19159,"high":19419,"low":19084,"close":19259,"volume":40880},{"date":"2025-06-05","open":19763,"high":19938,"low":19509,"close":19903,"volume":37067},{"date":"2025-06-09","open":20233,"high":20572,"low":20073,"close":20173,"volume":25392},{"date":"2025-06-10","open":20287,"high":20857,"low":20153,"close":20697,"volume":26060},{"date":"2025-06-11","open":20782,"high":21026,"low":20642,"close":20882,"volume":23873},{"date":"2025-06-12","open":21276,"high":21586,"low":21156,"close":21431,"volume":37925},{"date":"2025-06-13","open":21431,"high":21466,"low":20807,"close":21401,"volume":809192},{"date":"2025-06-16","open":21376,"high":22624,"low":21376,"close":22624,"volume":40650},{"date":"2025-06-17","open":23019,"high":23164,"low":22070,"close":22494,"volume":38364},{"date":"2025-06-18","open":22465,"high":22699,"low":22090,"close":22699,"volume":29420},{"date":"2025-06-19","open":22794,"high":23263,"low":22455,"close":23263,"volume":21073},{"date":"2025-06-20","open":23653,"high":23653,"low":22794,"close":23069,"volume":22406},{"date":"2025-06-23","open":23069,"high":23783,"low":23069,"close":23783,"volume":50139},{"date":"2025-06-24","open":24577,"high":25196,"low":24442,"close":24487,"volume":80726},{"date":"2025-06-25","open":24906,"high":24906,"low":24072,"close":24342,"volume":76459},{"date":"2025-06-26","open":24172,"high":24262,"low":23273,"close":23833,"volume":53469},{"date":"2025-06-27","open":24172,"high":24382,"low":23678,"close":23888,"volume":33813},{"date":"2025-06-30","open":24357,"high":24562,"low":23987,"close":24337,"volume":33980},{"date":"2025-07-01","open":24776,"high":24981,"low":24057,"close":24297,"volume":61088},{"date":"2025-07-02","open":24362,"high":24362,"low":23218,"close":23833,"volume":114075},{"date":"2025-07-03","open":23913,"high":23913,"low":23303,"close":23418,"volume":48205},{"date":"2025-07-04","open":23418,"high":23608,"low":22475,"close":22549,"volume":49093},{"date":"2025-07-07","open":22315,"high":22789,"low":22145,"close":22679,"volume":32243},{"date":"2025-07-08","open":22834,"high":23443,"low":22794,"close":23368,"volume":21238},{"date":"2025-07-09","open":23703,"high":23703,"low":23154,"close":23583,"volume":25159},{"date":"2025-07-10","open":23598,"high":23758,"low":23558,"close":23733,"volume":19669},{"date":"2025-07-11","open":23987,"high":23987,"low":23288,"close":23368,"volume":26497},{"date":"2025-07-14","open":23213,"high":23498,"low":23119,"close":23488,"volume":24486},{"date":"2025-07-15","open":23693,"high":24062,"low":23563,"close":24042,"volume":29237},{"date":"2025-07-16","open":24142,"high":24287,"low":23673,"close":24032,"volume":46815},{"date":"2025-07-17","open":24267,"high":24267,"low":23608,"close":23748,"volume":26770},{"date":"2025-07-18","open":23843,"high":24112,"low":23608,"close":23908,"volume":13062},{"date":"2025-07-21","open":23818,"high":24272,"low":23698,"close":24247,"volume":26764},{"date":"2025-07-22","open":24162,"high":24162,"low":23228,"close":23488,"volume":23994},{"date":"2025-07-23","open":23818,"high":24157,"low":23483,"close":24097,"volume":26484},{"date":"2025-07-24","open":24497,"high":24931,"low":24497,"close":24726,"volume":79007},{"date":"2025-07-25","open":24691,"high":24826,"low":24467,"close":24652,"volume":24366},{"date":"2025-07-28","open":25151,"high":25475,"low":24941,"close":25111,"volume":101924},{"date":"2025-07-29","open":25126,"high":25715,"low":24871,"close":25660,"volume":53394},{"date":"2025-07-30","open":25635,"high":25635,"low":25241,"close":25261,"volume":55996},{"date":"2025-07-31","open":25416,"high":25580,"low":25196,"close":25515,"volume":64962},{"date":"2025-08-01","open":25311,"high":25311,"low":24122,"close":24332,"volume":62439},{"date":"2025-08-04","open":24287,"high":25331,"low":24212,"close":25276,"volume":46498},{"date":"2025-08-05","open":25560,"high":26015,"low":25406,"close":25930,"volume":89380},{"date":"2025-08-06","open":25930,"high":26145,"low":25725,"close":26145,"volume":40167},{"date":"2025-08-07","open":26060,"high":26459,"low":25790,"close":25910,"volume":467833},{"date":"2025-08-08","open":25910,"high":25910,"low":25580,"close":25755,"volume":32859},{"date":"2025-08-11","open":25945,"high":26169,"low":25750,"close":26030,"volume":22358},{"date":"2025-08-12","open":25880,"high":26299,"low":25366,"close":25475,"volume":36862},{"date":"2025-08-13","open":25760,"high":26025,"low":25296,"close":25570,"volume":27850},{"date":"2025-08-14","open":25565,"high":25565,"low":25156,"close":25376,"volume":19930},{"date":"2025-08-18","open":24926,"high":24926,"low":24517,"close":24622,"volume":30620},{"date":"2025-08-19","open":24462,"high":24622,"low":23977,"close":23982,"volume":36955},{"date":"2025-08-20","open":22989,"high":23378,"low":22465,"close":23378,"volume":293823},{"date":"2025-08-21","open":23398,"high":23997,"low":23333,"close":23843,"volume":33015},{"date":"2025-08-22","open":24162,"high":24686,"low":24162,"close":24477,"volume":20778},{"date":"2025-08-25","open":24886,"high":25296,"low":24756,"close":25296,"volume":17152},{"date":"2025-08-26","open":25086,"high":25086,"low":24667,"close":24991,"volume":11942},{"date":"2025-08-27","open":25001,"high":25001,"low":24746,"close":24761,"volume":13469},{"date":"2025-08-28","open":24547,"high":24956,"low":24547,"close":24781,"volume":6428},{"date":"2025-08-29","open":24831,"high":25131,"low":24686,"close":24826,"volume":21006},{"date":"2025-09-01","open":24457,"high":24662,"low":24117,"close":24202,"volume":15675},{"date":"2025-09-02","open":24387,"high":24617,"low":24317,"close":24397,"volume":7736},{"date":"2025-09-03","open":24741,"high":24986,"low":24672,"close":24881,"volume":35675},{"date":"2025-09-04","open":24976,"high":25086,"low":24806,"close":24941,"volume":9817},{"date":"2025-09-05","open":24936,"high":25301,"low":24921,"close":25266,"volume":13596},{"date":"2025-09-08","open":25201,"high":25201,"low":24896,"close":25121,"volume":13637},{"date":"2025-09-09","open":25031,"high":25401,"low":24911,"close":25401,"volume":9855},{"date":"2025-09-10","open":25530,"high":26414,"low":25530,"close":26339,"volume":103017},{"date":"2025-09-11","open":26679,"high":26694,"low":26334,"close":26694,"volume":36146},{"date":"2025-09-12","open":26694,"high":26963,"low":26414,"close":26963,"volume":43805},{"date":"2025-09-15","open":26699,"high":26769,"low":26549,"close":26654,"volume":23768},{"date":"2025-09-16","open":26864,"high":26894,"low":26564,"close":26709,"volume":19283},{"date":"2025-09-17","open":26759,"high":26834,"low":26504,"close":26569,"volume":12562},{"date":"2025-09-18","open":26789,"high":26849,"low":26559,"close":26594,"volume":13569},{"date":"2025-09-19","open":26564,"high":26644,"low":26399,"close":26574,"volume":12854},{"date":"2025-09-22","open":26953,"high":26953,"low":26424,"close":26634,"volume":12055},{"date":"2025-09-23","open":26764,"high":27288,"low":26554,"close":26694,"volume":541631},{"date":"2025-09-24","open":26903,"high":26918,"low":26404,"close":26519,"volume":20928},{"date":"2025-09-25","open":26519,"high":26519,"low":25915,"close":26060,"volume":30293},{"date":"2025-09-26","open":25965,"high":26005,"low":25266,"close":25505,"volume":28677},{"date":"2025-09-29","open":25605,"high":25635,"low":25386,"close":25505,"volume":12138},{"date":"2025-09-30","open":25505,"high":25725,"low":25416,"close":25625,"volume":7831},{"date":"2025-10-01","open":25825,"high":26234,"low":25825,"close":26070,"volume":12329},{"date":"2025-10-02","open":26159,"high":26464,"low":26020,"close":26419,"volume":20687},{"date":"2025-10-10","open":26654,"high":27652,"low":26654,"close":27642,"volume":60251},{"date":"2025-10-13","open":27263,"high":27548,"low":27043,"close":27363,"volume":18200},{"date":"2025-10-14","open":27682,"high":27922,"low":26889,"close":27188,"volume":53606},{"date":"2025-10-15","open":27583,"high":28891,"low":27413,"close":28891,"volume":60725},{"date":"2025-10-16","open":29245,"high":29245,"low":28686,"close":29091,"volume":23183},{"date":"2025-10-17","open":29021,"high":29160,"low":28566,"close":28591,"volume":18195},{"date":"2025-10-20","open":29066,"high":29465,"low":28806,"close":29305,"volume":36045},{"date":"2025-10-21","open":29540,"high":30249,"low":29425,"close":29500,"volume":211893},{"date":"2025-10-22","open":29395,"high":29835,"low":29140,"close":29835,"volume":197012},{"date":"2025-10-23","open":29630,"high":31233,"low":29475,"close":31218,"volume":63991},{"date":"2025-10-24","open":31567,"high":32101,"low":31497,"close":31907,"volume":67684},{"date":"2025-10-27","open":32536,"high":32726,"low":31987,"close":32496,"volume":45023},{"date":"2025-10-28","open":32691,"high":32805,"low":32156,"close":32805,"volume":48480},{"date":"2025-10-29","open":33370,"high":34114,"low":33180,"close":34114,"volume":80846},{"date":"2025-10-30","open":34099,"high":34653,"low":33659,"close":33944,"volume":56070},{"date":"2025-10-31","open":34154,"high":34224,"low":33400,"close":33534,"volume":53250},{"date":"2025-11-03","open":34493,"high":35911,"low":34493,"close":35492,"volume":90425,"rsi_14":89.69,"sma_20":30092.25,"sma_60":27064.58,"sma_120":24390.29},{"date":"2025-11-04","open":35971,"high":36226,"low":34558,"close":34953,"volume":260414,"rsi_14":82.6,"sma_20":30559.25,"sma_60":27226.08,"sma_120":24545.5},{"date":"2025-11-05","open":34303,"high":34303,"low":31957,"close":33395,"volume":108765,"rsi_14":70.2,"sma_20":30926.0,"sma_60":27350.67,"sma_120":24688.67},{"date":"2025-11-06","open":34658,"high":34758,"low":33060,"close":33345,"volume":123204,"rsi_14":73.29,"sma_20":31272.75,"sma_60":27470.83,"sma_120":24828.12},{"date":"2025-11-07","open":32052,"high":33180,"low":31357,"close":32081,"volume":66351,"rsi_14":62.91,"sma_20":31495.0,"sma_60":27573.83,"sma_120":24955.38},{"date":"2025-11-10","open":32081,"high":33390,"low":31932,"close":33350,"volume":23375,"rsi_14":66.27,"sma_20":31794.75,"sma_60":27700.58,"sma_120":25087.88},{"date":"2025-11-11","open":33999,"high":34433,"low":33100,"close":33639,"volume":28810,"rsi_14":66.14,"sma_20":32117.75,"sma_60":27827.58,"sma_120":25224.0},{"date":"2025-11-12","open":33594,"high":33594,"low":32900,"close":33130,"volume":29886,"rsi_14":58.76,"sma_20":32330.0,"sma_60":27955.33,"sma_120":25351.92},{"date":"2025-11-13","open":33200,"high":33824,"low":32925,"close":33554,"volume":19320,"rsi_14":57.74,"sma_20":32553.5,"sma_60":28088.58,"sma_120":25485.29},{"date":"2025-11-14","open":32626,"high":32805,"low":32022,"close":32166,"volume":27353,"rsi_14":48.56,"sma_20":32732.5,"sma_60":28201.92,"sma_120":25601.17},{"date":"2025-11-17","open":32631,"high":32636,"low":32166,"close":32636,"volume":8598,"rsi_14":49.27,"sma_20":32899.25,"sma_60":28335.67,"sma_120":25719.58},{"date":"2025-11-18","open":32196,"high":32701,"low":31258,"close":31427,"volume":14594,"rsi_14":38.32,"sma_20":32995.75,"sma_60":28459.92,"sma_120":25831.0},{"date":"2025-11-19","open":31537,"high":31657,"low":30144,"close":31208,"volume":22524,"rsi_14":38.16,"sma_20":33064.5,"sma_60":28590.58,"sma_120":25938.25},{"date":"2025-11-20","open":32661,"high":33075,"low":32176,"close":32286,"volume":15370,"rsi_14":44.89,"sma_20":33118.0,"sma_60":28731.5,"sma_120":26052.88},{"date":"2025-11-21","open":30708,"high":30883,"low":30279,"close":30449,"volume":27100,"rsi_14":29.17,"sma_20":33045.0,"sma_60":28831.17,"sma_120":26151.92},{"date":"2025-11-24","open":30958,"high":30958,"low":30199,"close":30444,"volume":32108,"rsi_14":30.51,"sma_20":32942.25,"sma_60":28917.08,"sma_120":26253.29},{"date":"2025-11-25","open":31258,"high":31372,"low":30569,"close":30788,"volume":4867,"rsi_14":37.42,"sma_20":32841.25,"sma_60":29013.83,"sma_120":26351.75},{"date":"2025-11-26","open":31487,"high":31552,"low":30703,"close":31552,"volume":9383,"rsi_14":41.9,"sma_20":32713.0,"sma_60":29127.17,"sma_120":26458.12},{"date":"2025-11-27","open":31697,"high":32231,"low":31697,"close":31942,"volume":68570,"rsi_14":49.31,"sma_20":32612.75,"sma_60":29246.67,"sma_120":26567.0},{"date":"2025-11-28","open":32171,"high":32171,"low":31198,"close":31437,"volume":6199,"rsi_14":39.86,"sma_20":32507.75,"sma_60":29357.0,"sma_120":26668.62},{"date":"2025-12-01","open":31667,"high":31667,"low":30359,"close":30668,"volume":22169,"rsi_14":35.01,"sma_20":32266.25,"sma_60":29464.92,"sma_120":26758.46},{"date":"2025-12-02","open":30733,"high":31392,"low":30733,"close":31392,"volume":11534,"rsi_14":41.42,"sma_20":32088.0,"sma_60":29581.67,"sma_120":26852.08},{"date":"2025-12-03","open":32007,"high":32286,"low":31457,"close":32286,"volume":21257,"rsi_14":44.02,"sma_20":32032.5,"sma_60":29705.25,"sma_120":26948.79},{"date":"2025-12-04","open":32611,"high":32686,"low":31832,"close":32191,"volume":4817,"rsi_14":50.13,"sma_20":31974.75,"sma_60":29826.25,"sma_120":27043.17},{"date":"2025-12-05","open":32506,"high":33539,"low":32266,"close":33505,"volume":27266,"rsi_14":54.28,"sma_20":32046.0,"sma_60":29963.75,"sma_120":27143.92},{"date":"2025-12-08","open":33210,"high":33525,"low":32895,"close":33525,"volume":10311,"rsi_14":61.71,"sma_20":32054.75,"sma_60":30104.0,"sma_120":27245.08},{"date":"2025-12-09","open":33135,"high":33305,"low":32795,"close":33275,"volume":5740,"rsi_14":61.5,"sma_20":32036.5,"sma_60":30235.42,"sma_120":27333.96},{"date":"2025-12-10","open":33355,"high":33355,"low":32995,"close":33325,"volume":4288,"rsi_14":56.52,"sma_20":32046.25,"sma_60":30352.0,"sma_120":27424.33},{"date":"2025-12-11","open":33714,"high":34234,"low":33654,"close":33719,"volume":38388,"rsi_14":75.1,"sma_20":32054.5,"sma_60":30469.25,"sma_120":27516.29},{"date":"2025-12-12","open":34024,"high":34563,"low":34004,"close":34428,"volume":19301,"rsi_14":77.59,"sma_20":32167.75,"sma_60":30593.83,"sma_120":27609.46},{"date":"2025-12-15","open":33604,"high":33829,"low":33220,"close":33699,"volume":12468,"rsi_14":69.14,"sma_20":32221.0,"sma_60":30711.42,"sma_120":27698.17},{"date":"2025-12-16","open":33510,"high":33859,"low":33100,"close":33315,"volume":22421,"rsi_14":62.2,"sma_20":32315.5,"sma_60":30821.67,"sma_120":27777.71},{"date":"2025-12-17","open":33495,"high":33799,"low":32915,"close":33085,"volume":14997,"rsi_14":58.09,"sma_20":32409.5,"sma_60":30930.42,"sma_120":27849.46},{"date":"2025-12-18","open":32256,"high":32451,"low":31867,"close":32056,"volume":8246,"rsi_14":54.08,"sma_20":32398.0,"sma_60":31021.58,"sma_120":27913.83},{"date":"2025-12-19","open":32526,"high":32855,"low":32037,"close":32855,"volume":4574,"rsi_14":64.35,"sma_20":32518.5,"sma_60":31126.42,"sma_120":27989.12},{"date":"2025-12-22","open":33165,"high":33310,"low":32706,"close":32900,"volume":7031,"rsi_14":60.86,"sma_20":32641.5,"sma_60":31231.0,"sma_120":28064.33},{"date":"2025-12-23","open":32810,"high":32810,"low":32186,"close":32301,"volume":5038,"rsi_14":50.11,"sma_20":32717.25,"sma_60":31324.58,"sma_120":28130.79},{"date":"2025-12-24","open":32301,"high":32386,"low":32012,"close":32022,"volume":9600,"rsi_14":48.76,"sma_20":32740.75,"sma_60":31416.42,"sma_120":28195.25},{"date":"2025-12-26","open":32027,"high":32027,"low":31313,"close":31547,"volume":11924,"rsi_14":33.67,"sma_20":32721.0,"sma_60":31508.0,"sma_120":28259.62},{"date":"2025-12-29","open":31557,"high":32756,"low":31557,"close":32636,"volume":11928,"rsi_14":43.71,"sma_20":32781.0,"sma_60":31627.0,"sma_120":28336.54},{"date":"2025-12-30","open":32266,"high":32331,"low":31857,"close":32007,"volume":7621,"rsi_14":41.48,"sma_20":32848.0,"sma_60":31735.5,"sma_120":28415.46},{"date":"2026-01-02","open":32126,"high":32636,"low":31557,"close":32616,"volume":203745,"rsi_14":45.57,"sma_20":32909.25,"sma_60":31852.17,"sma_120":28498.38},{"date":"2026-01-05","open":32616,"high":33804,"low":32616,"close":33804,"volume":8695,"rsi_14":50.48,"sma_20":32985.25,"sma_60":31981.25,"sma_120":28585.46},{"date":"2026-01-06","open":34044,"high":34044,"low":33045,"close":34004,"volume":8649,"rsi_14":47.44,"sma_20":33076.0,"sma_60":32107.83,"sma_120":28672.42},{"date":"2026-01-07","open":33809,"high":34044,"low":33145,"close":33520,"volume":10208,"rsi_14":48.88,"sma_20":33076.75,"sma_60":32205.92,"sma_120":28754.08},{"date":"2026-01-08","open":33520,"high":33734,"low":33125,"close":33330,"volume":11232,"rsi_14":50.1,"sma_20":33067.0,"sma_60":32305.5,"sma_120":28837.21},{"date":"2026-01-09","open":33599,"high":33724,"low":33165,"close":33724,"volume":12966,"rsi_14":53.99,"sma_20":33089.5,"sma_60":32414.58,"sma_120":28922.62},{"date":"2026-01-12","open":34473,"high":35667,"low":34473,"close":35387,"volume":92632,"rsi_14":69.27,"sma_20":33192.75,"sma_60":32523.0,"sma_120":29017.29},{"date":"2026-01-13","open":35876,"high":35876,"low":35007,"close":35622,"volume":19462,"rsi_14":67.12,"sma_20":33288.0,"sma_60":32632.0,"sma_120":29114.0},{"date":"2026-01-14","open":35911,"high":36705,"low":35687,"close":36650,"volume":96847,"rsi_14":70.69,"sma_20":33399.25,"sma_60":32766.5,"sma_120":29221.67},{"date":"2026-01-15","open":36905,"high":37160,"low":36436,"close":36830,"volume":46280,"rsi_14":76.2,"sma_20":33556.0,"sma_60":32892.08,"sma_120":29329.5},{"date":"2026-01-16","open":37269,"high":37529,"low":36765,"close":37269,"volume":34555,"rsi_14":79.81,"sma_20":33754.0,"sma_60":33021.75,"sma_120":29438.17},{"date":"2026-01-19","open":37669,"high":37963,"low":37469,"close":37958,"volume":30436,"rsi_14":85.55,"sma_20":33998.0,"sma_60":33157.33,"sma_120":29558.92},{"date":"2026-01-20","open":37714,"high":38308,"low":36585,"close":38078,"volume":48955,"rsi_14":83.81,"sma_20":34299.5,"sma_60":33271.83,"sma_120":29675.58},{"date":"2026-01-21","open":37105,"high":38078,"low":36540,"close":37349,"volume":38779,"rsi_14":82.78,"sma_20":34524.5,"sma_60":33362.67,"sma_120":29780.92},{"date":"2026-01-22","open":38068,"high":38098,"low":36950,"close":37195,"volume":25327,"rsi_14":79.75,"sma_20":34739.5,"sma_60":33441.08,"sma_120":29885.58},{"date":"2026-01-23","open":37254,"high":38118,"low":37135,"close":37704,"volume":41900,"rsi_14":77.79,"sma_20":35010.0,"sma_60":33522.83,"sma_120":29990.67},{"date":"2026-01-26","open":37579,"high":37960,"low":37110,"close":37334,"volume":30782,"rsi_14":73.18,"sma_20":35276.0,"sma_60":33576.58,"sma_120":30088.08},{"date":"2026-01-27","open":38113,"high":38258,"low":37180,"close":37919,"volume":19423,"rsi_14":80.19,"sma_20":35595.0,"sma_60":33642.92,"sma_120":30193.71},{"date":"2026-01-28","open":38428,"high":38613,"low":37963,"close":38398,"volume":21999,"rsi_14":83.45,"sma_20":35883.5,"sma_60":33724.08,"sma_120":30301.21},{"date":"2026-01-29","open":38478,"high":39147,"low":37719,"close":38947,"volume":33989,"rsi_14":83.79,"sma_20":36231.0,"sma_60":33781.75,"sma_120":30423.17},{"date":"2026-01-30","open":38902,"high":39242,"low":38188,"close":38398,"volume":19193,"rsi_14":72.75,"sma_20":36520.5,"sma_60":33839.25,"sma_120":30532.67},{"date":"2026-02-02","open":37594,"high":38058,"low":35312,"close":36116,"volume":51408,"rsi_14":52.85,"sma_20":36636.25,"sma_60":33884.67,"sma_120":30617.67},{"date":"2026-02-03","open":37090,"high":39177,"low":36970,"close":39177,"volume":22889,"rsi_14":61.81,"sma_20":36895.25,"sma_60":33982.0,"sma_120":30726.42},{"date":"2026-02-04","open":39397,"high":40500,"low":39352,"close":40500,"volume":55252,"rsi_14":65.5,"sma_20":37244.75,"sma_60":34122.5,"sma_120":30848.17},{"date":"2026-02-05","open":39771,"high":40275,"low":38613,"close":39207,"volume":27080,"rsi_14":57.63,"sma_20":37539.0,"sma_60":34220.25,"sma_120":30960.42},{"date":"2026-02-06","open":37884,"high":38123,"low":36500,"close":37958,"volume":36282,"rsi_14":50.0,"sma_20":37751.0,"sma_60":34292.33,"sma_120":31059.96},{"date":"2026-02-09","open":39407,"high":40121,"low":39097,"close":40121,"volume":27976,"rsi_14":56.68,"sma_20":37988.0,"sma_60":34409.0,"sma_120":31182.17},{"date":"2026-02-10","open":40450,"high":40470,"low":39636,"close":39676,"volume":11937,"rsi_14":57.75,"sma_20":38191.0,"sma_60":34511.17,"sma_120":31299.88},{"date":"2026-02-11","open":40190,"high":41249,"low":39986,"close":41039,"volume":26246,"rsi_14":61.85,"sma_20":38410.75,"sma_60":34659.25,"sma_120":31430.58},{"date":"2026-02-12","open":41424,"high":41609,"low":40765,"close":41529,"volume":32216,"rsi_14":61.81,"sma_20":38646.0,"sma_60":34807.67,"sma_120":31571.67},{"date":"2026-02-13","open":40820,"high":41763,"low":40790,"close":41199,"volume":13010,"rsi_14":61.96,"sma_20":38842.75,"sma_60":34970.75,"sma_120":31715.33},{"date":"2026-02-19","open":41943,"high":42223,"low":41614,"close":42223,"volume":145756,"rsi_14":62.97,"sma_20":39056.25,"sma_60":35154.58,"sma_120":31872.58},{"date":"2026-02-20","open":42228,"high":43476,"low":42043,"close":43306,"volume":46880,"rsi_14":64.27,"sma_20":39318.0,"sma_60":35338.5,"sma_120":32035.0},{"date":"2026-02-23","open":44095,"high":44405,"low":43451,"close":43940,"volume":35831,"rsi_14":64.44,"sma_20":39648.0,"sma_60":35563.67,"sma_120":32197.42},{"date":"2026-02-24","open":43940,"high":44540,"low":43571,"close":44540,"volume":20217,"rsi_14":67.71,"sma_20":40015.75,"sma_60":35798.92,"sma_120":32358.0},{"date":"2026-02-25","open":45403,"high":45688,"low":44560,"close":45254,"volume":40822,"rsi_14":78.97,"sma_20":40393.75,"sma_60":36040.33,"sma_120":32527.08},{"date":"2026-02-26","open":45254,"high":46092,"low":45144,"close":45983,"volume":27813,"rsi_14":75.33,"sma_20":40826.75,"sma_60":36281.17,"sma_120":32704.17},{"date":"2026-02-27","open":46043,"high":46762,"low":45129,"close":45628,"volume":45237,"rsi_14":70.56,"sma_20":41212.75,"sma_60":36509.58,"sma_120":32878.12},{"date":"2026-03-03","open":45199,"high":45548,"low":42647,"close":42772,"volume":50155,"rsi_14":62.7,"sma_20":41431.75,"sma_60":36698.75,"sma_120":33027.88},{"date":"2026-03-04","open":40914,"high":41529,"low":35507,"close":36530,"volume":77384,"rsi_14":46.25,"sma_20":41310.75,"sma_60":36796.58,"sma_120":33130.75},{"date":"2026-03-05","open":40136,"high":41029,"low":39636,"close":40106,"volume":82692,"rsi_14":49.96,"sma_20":41396.25,"sma_60":36942.0,"sma_120":33261.83},{"date":"2026-03-06","open":39407,"high":41199,"low":39082,"close":41199,"volume":49025,"rsi_14":53.61,"sma_20":41650.75,"sma_60":37090.75,"sma_120":33398.0},{"date":"2026-03-09","open":39426,"high":40180,"low":37988,"close":39686,"volume":33528,"rsi_14":46.81,"sma_20":41676.25,"sma_60":37215.83,"sma_120":33521.04},{"date":"2026-03-10","open":41738,"high":42078,"low":40815,"close":41793,"volume":41378,"rsi_14":50.58,"sma_20":41741.0,"sma_60":37354.17,"sma_120":33658.96},{"date":"2026-03-11","open":42887,"high":43012,"low":41104,"close":41569,"volume":25131,"rsi_14":50.81,"sma_20":41859.25,"sma_60":37488.42,"sma_120":33796.21},{"date":"2026-03-12","open":41494,"high":42747,"low":41494,"close":42747,"volume":12791,"rsi_14":51.14,"sma_20":42099.0,"sma_60":37646.5,"sma_120":33940.96},{"date":"2026-03-13","open":41763,"high":43221,"low":41534,"close":42762,"volume":17302,"rsi_14":48.75,"sma_20":42231.25,"sma_60":37804.0,"sma_120":34078.0},{"date":"2026-03-16","open":43336,"high":43456,"low":41873,"close":42417,"volume":21189,"rsi_14":46.47,"sma_20":42368.5,"sma_60":37949.17,"sma_120":34209.21},{"date":"2026-03-17","open":43241,"high":43406,"low":42682,"close":42682,"volume":6989,"rsi_14":45.62,"sma_20":42450.75,"sma_60":38086.92,"sma_120":34340.38},{"date":"2026-03-18","open":43741,"high":44694,"low":43601,"close":44689,"volume":26987,"rsi_14":48.75,"sma_20":42609.0,"sma_60":38270.33,"sma_120":34490.88},{"date":"2026-03-19","open":43940,"high":45783,"low":43841,"close":45119,"volume":25505,"rsi_14":48.05,"sma_20":42805.25,"sma_60":38467.33,"sma_120":34644.5},{"date":"2026-03-20","open":46112,"high":46856,"low":45893,"close":46836,"volume":32501,"rsi_14":52.56,"sma_20":43036.25,"sma_60":38696.83,"sma_120":34813.62},{"date":"2026-03-23","open":45723,"high":45723,"low":43681,"close":44105,"volume":37669,"rsi_14":52.84,"sma_20":43076.25,"sma_60":38897.92,"sma_120":34959.75},{"date":"2026-03-24","open":45743,"high":45743,"low":42782,"close":43960,"volume":26443,"rsi_14":71.42,"sma_20":43077.25,"sma_60":39083.25,"sma_120":35104.83},{"date":"2026-03-25","open":45299,"high":46152,"low":45059,"close":45818,"volume":345222,"rsi_14":68.27,"sma_20":43141.25,"sma_60":39298.83,"sma_120":35264.92},{"date":"2026-03-26","open":46057,"high":46147,"low":44560,"close":44689,"volume":23025,"rsi_14":61.14,"sma_20":43113.0,"sma_60":39505.58,"sma_120":35415.08},{"date":"2026-03-27","open":43196,"high":43661,"low":42073,"close":43216,"volume":26560,"rsi_14":61.3,"sma_20":42974.5,"sma_60":39692.42,"sma_120":35554.42},{"date":"2026-03-30","open":41399,"high":42417,"low":40810,"close":42213,"volume":13234,"rsi_14":51.44,"sma_20":42803.5,"sma_60":39870.42,"sma_120":35689.21},{"date":"2026-03-31","open":42003,"high":42552,"low":40745,"close":40994,"volume":29415,"rsi_14":48.15,"sma_20":42714.5,"sma_60":40009.92,"sma_120":35818.46},{"date":"2026-04-01","open":43371,"high":44789,"low":42862,"close":44345,"volume":35270,"rsi_14":54.52,"sma_20":43105.75,"sma_60":40215.83,"sma_120":35975.67},{"date":"2026-04-02","open":45294,"high":45348,"low":42198,"close":42807,"volume":29090,"rsi_14":50.12,"sma_20":43241.0,"sma_60":40385.92,"sma_120":36119.04},{"date":"2026-04-03","open":43940,"high":44639,"low":43541,"close":44070,"volume":13555,"rsi_14":54.11,"sma_20":43384.75,"sma_60":40557.25,"sma_120":36269.25},{"date":"2026-04-06","open":44580,"high":45229,"low":43870,"close":44030,"volume":13785,"rsi_14":53.39,"sma_20":43602.25,"sma_60":40724.58,"sma_120":36416.21},{"date":"2026-04-07","open":44540,"high":44540,"low":42642,"close":43346,"volume":11424,"rsi_14":46.39,"sma_20":43680.0,"sma_60":40888.58,"sma_120":36547.25},{"date":"2026-04-08","open":45274,"high":46192,"low":44899,"close":46192,"volume":46107,"rsi_14":52.56,"sma_20":43911.5,"sma_60":41103.25,"sma_120":36704.38},{"date":"2026-04-09","open":46062,"high":46412,"low":45578,"close":45603,"volume":13617,"rsi_14":46.9,"sma_20":44054.5,"sma_60":41301.5,"sma_120":36858.04},{"date":"2026-04-10","open":46582,"high":46811,"low":46177,"close":46622,"volume":17135,"rsi_14":56.93,"sma_20":44247.75,"sma_60":41489.0,"sma_120":37006.0},{"date":"2026-04-13","open":46317,"high":47451,"low":46262,"close":47451,"volume":23721,"rsi_14":59.26,"sma_20":44499.75,"sma_60":41686.42,"sma_120":37159.21},{"date":"2026-04-14","open":49248,"high":49248,"low":47675,"close":48085,"volume":33959,"rsi_14":56.43,"sma_20":44770.25,"sma_60":41877.25,"sma_120":37321.88},{"date":"2026-04-15","open":49263,"high":49348,"low":48744,"close":49108,"volume":21940,"rsi_14":62.62,"sma_20":44991.5,"sma_60":42082.17,"sma_120":37487.12},{"date":"2026-04-16","open":50037,"high":50047,"low":49573,"close":50042,"volume":30125,"rsi_14":70.11,"sma_20":45238.0,"sma_60":42295.33,"sma_120":37658.54},{"date":"2026-04-17","open":50177,"high":50177,"low":49478,"close":49972,"volume":29555,"rsi_14":74.19,"sma_20":45395.0,"sma_60":42495.83,"sma_120":37826.58},{"date":"2026-04-20","open":49977,"high":50452,"low":49977,"close":50147,"volume":18445,"rsi_14":80.52,"sma_20":45697.5,"sma_60":42697.25,"sma_120":37984.54},{"date":"2026-04-21","open":50551,"high":50811,"low":49992,"close":50591,"volume":21713,"rsi_14":75.84,"sma_20":46029.5,"sma_60":42918.25,"sma_120":38140.46},{"date":"2026-04-22","open":50491,"high":51945,"low":50412,"close":51945,"volume":28664,"rsi_14":88.38,"sma_20":46336.25,"sma_60":43164.42,"sma_120":38302.75},{"date":"2026-04-23","open":53542,"high":54741,"low":52289,"close":54087,"volume":54283,"rsi_14":89.18,"sma_20":46806.75,"sma_60":43437.83,"sma_120":38480.33},{"date":"2026-04-24","open":54246,"high":57112,"low":54246,"close":57033,"volume":55990,"rsi_14":91.44,"sma_20":47498.5,"sma_60":43766.58,"sma_120":38671.58},{"date":"2026-04-27","open":59250,"high":59949,"low":57976,"close":59874,"volume":58432,"rsi_14":96.31,"sma_20":48382.75,"sma_60":44133.0,"sma_120":38887.96},{"date":"2026-04-28","open":62136,"high":62136,"low":58800,"close":58950,"volume":95669,"rsi_14":90.06,"sma_20":49281.75,"sma_60":44476.0,"sma_120":39100.04},{"date":"2026-04-29","open":59140,"high":60145,"low":58885,"close":60000,"volume":419272,"rsi_14":93.91,"sma_20":50061.5,"sma_60":44826.0,"sma_120":39303.88},{"date":"2026-04-30","open":60210,"high":61060,"low":59880,"close":60295,"volume":76125,"rsi_14":93.62,"sma_20":50933.0,"sma_60":45190.08,"sma_120":39514.67},{"date":"2026-05-04","open":62260,"high":63335,"low":61580,"close":63335,"volume":100407,"rsi_14":94.41,"sma_20":51893.25,"sma_60":45642.92,"sma_120":39763.79},{"date":"2026-05-06","open":64590,"high":65125,"low":63035,"close":64910,"volume":170436,"rsi_14":94.69,"sma_20":52934.25,"sma_60":46070.92,"sma_120":40026.46},{"date":"2026-05-07","open":66010,"high":66460,"low":63220,"close":65285,"volume":95528,"rsi_14":94.5,"sma_20":54028.25,"sma_60":46483.08,"sma_120":40302.79},{"date":"2026-05-08","open":64125,"high":64600,"low":63390,"close":64500,"volume":72090,"rsi_14":90.08,"sma_20":54940.5,"sma_60":46903.75,"sma_120":40562.0},{"date":"2026-05-11","open":64595,"high":64595,"low":62200,"close":63285,"volume":100145,"rsi_14":84.68,"sma_20":55821.5,"sma_60":47325.0,"sma_120":40808.67},{"date":"2026-05-12","open":63295,"high":63865,"low":57640,"close":61225,"volume":102058,"rsi_14":76.24,"sma_20":56548.5,"sma_60":47675.83,"sma_120":41042.42},{"date":"2026-05-13","open":59960,"high":60970,"low":58340,"close":60080,"volume":50970,"rsi_14":71.73,"sma_20":57176.75,"sma_60":48015.0,"sma_120":41263.08},{"date":"2026-05-14","open":61330,"high":61720,"low":58180,"close":59105,"volume":39436,"rsi_14":66.64,"sma_20":57724.5,"sma_60":48315.17,"sma_120":41487.21},{"date":"2026-05-15","open":59040,"high":59040,"low":54620,"close":55415,"volume":54716,"rsi_14":52.75,"sma_20":58036.5,"sma_60":48545.67,"sma_120":41676.67},{"date":"2026-05-18","open":54895,"high":56510,"low":51880,"close":56085,"volume":76720,"rsi_14":47.51,"sma_20":58335.25,"sma_60":48792.83,"sma_120":41881.79},{"date":"2026-05-19","open":56505,"high":56505,"low":53220,"close":54270,"volume":40669,"rsi_14":35.45,"sma_20":58546.75,"sma_60":48992.67,"sma_120":42073.62},{"date":"2026-05-20","open":54055,"high":54055,"low":50985,"close":52365,"volume":52924,"rsi_14":33.76,"sma_20":58654.25,"sma_60":49142.67,"sma_120":42240.58},{"date":"2026-05-21","open":54660,"high":56410,"low":54510,"close":56410,"volume":19245,"rsi_14":42.39,"sma_20":58941.75,"sma_60":49349.5,"sma_120":42456.58},{"date":"2026-05-22","open":58645,"high":58715,"low":57465,"close":57850,"volume":32210,"rsi_14":45.06,"sma_20":59233.5,"sma_60":49570.33,"sma_120":42684.62},{"date":"2026-05-26","open":59775,"high":60250,"low":57480,"close":57940,"volume":19913,"rsi_14":37.62,"sma_20":59422.5,"sma_60":49780.75,"sma_120":42910.54},{"date":"2026-05-27","open":57940,"high":57940,"low":54890,"close":54890,"volume":24877,"rsi_14":28.46,"sma_20":59311.5,"sma_60":49928.17,"sma_120":43104.67},{"date":"2026-05-28","open":54890,"high":54890,"low":50710,"close":52925,"volume":26265,"rsi_14":25.13,"sma_20":58960.0,"sma_60":50048.75,"sma_120":43279.17},{"date":"2026-05-29","open":53820,"high":53820,"low":50200,"close":51805,"volume":44308,"rsi_14":24.8,"sma_20":58598.75,"sma_60":50198.33,"sma_120":43448.54},{"date":"2026-06-01","open":51805,"high":55150,"low":51720,"close":53310,"volume":30600,"rsi_14":30.42,"sma_20":58264.25,"sma_60":50477.17,"sma_120":43636.88},{"date":"2026-06-02","open":52885,"high":52885,"low":49410,"close":49810,"volume":22609,"rsi_14":28.79,"sma_20":57740.0,"sma_60":50638.0,"sma_120":43790.0},{"date":"2026-06-04","open":50345,"high":50965,"low":49400,"close":50150,"volume":14762,"rsi_14":30.98,"sma_20":57080.75,"sma_60":50786.25,"sma_120":43938.5},{"date":"2026-06-05","open":49340,"high":49340,"low":46700,"close":48355,"volume":14790,"rsi_14":30.04,"sma_20":56253.0,"sma_60":50929.83,"sma_120":44072.83},{"date":"2026-06-08","open":46905,"high":46905,"low":43555,"close":44045,"volume":19126,"rsi_14":29.36,"sma_20":55191.0,"sma_60":50966.42,"sma_120":44160.29},{"date":"2026-06-09","open":45280,"high":47140,"low":44720,"close":46615,"volume":15207,"rsi_14":33.92,"sma_20":54296.75,"sma_60":51049.58,"sma_120":44269.0},{"date":"2026-06-10","open":46495,"high":48600,"low":45775,"close":47435,"volume":18398,"rsi_14":37.99,"sma_20":53504.25,"sma_60":51126.75,"sma_120":44386.62},{"date":"2026-06-11","open":46490,"high":46760,"low":44350,"close":46660,"volume":8093,"rsi_14":39.56,"sma_20":52776.0,"sma_60":51190.75,"sma_120":44497.38},{"date":"2026-06-12","open":49670,"high":49885,"low":47570,"close":49150,"volume":19799,"rsi_14":35.91,"sma_20":52229.5,"sma_60":51302.0,"sma_120":44625.58},{"date":"2026-06-15","open":50885,"high":52240,"low":49920,"close":52035,"volume":18647,"rsi_14":39.32,"sma_20":51876.0,"sma_60":51456.92,"sma_120":44771.92},{"date":"2026-06-16","open":53215,"high":53990,"low":51770,"close":53130,"volume":14283,"rsi_14":41.48,"sma_20":51761.75,"sma_60":51596.58,"sma_120":44933.46},{"date":"2026-06-17","open":53185,"high":53490,"low":51855,"close":52610,"volume":12785,"rsi_14":45.56,"sma_20":51588.0,"sma_60":51720.42,"sma_120":45093.88},{"date":"2026-06-18","open":53630,"high":53890,"low":50105,"close":50670,"volume":16621,"rsi_14":45.61,"sma_20":51408.0,"sma_60":51783.25,"sma_120":45240.04},{"date":"2026-06-19","open":50820,"high":52130,"low":47860,"close":49185,"volume":379067,"rsi_14":44.97,"sma_20":51249.0,"sma_60":51866.92,"sma_120":45382.42},{"date":"2026-06-22","open":48800,"high":49275,"low":47550,"close":47890,"volume":17023,"rsi_14":39.5,"sma_20":50823.0,"sma_60":51931.42,"sma_120":45507.33},{"date":"2026-06-23","open":48360,"high":49915,"low":44610,"close":44770,"volume":29804,"rsi_14":40.09,"sma_20":50169.0,"sma_60":51912.92,"sma_120":45605.88},{"date":"2026-06-24","open":44570,"high":45200,"low":43160,"close":43965,"volume":33136,"rsi_14":38.06,"sma_20":49470.25,"sma_60":51899.83,"sma_120":45702.71},{"date":"2026-06-25","open":45020,"high":45665,"low":43900,"close":44235,"volume":8253,"rsi_14":41.55,"sma_20":48937.5,"sma_60":51915.83,"sma_120":45804.12},{"date":"2026-06-26","open":43930,"high":43930,"low":39810,"close":41085,"volume":13909,"rsi_14":43.63,"sma_20":48345.5,"sma_60":51896.08,"sma_120":45883.25},{"date":"2026-06-29","open":42050,"high":44640,"low":42010,"close":44640,"volume":8876,"rsi_14":45.92,"sma_20":47987.25,"sma_60":51955.92,"sma_120":45982.92},{"date":"2026-06-30","open":45620,"high":46005,"low":43990,"close":45415,"volume":17914,"rsi_14":45.82,"sma_20":47592.5,"sma_60":51972.75,"sma_120":46094.29},{"date":"2026-07-01","open":46970,"high":49000,"low":46840,"close":48075,"volume":16177,"rsi_14":52.72,"sma_20":47505.75,"sma_60":52059.58,"sma_120":46222.75},{"date":"2026-07-02","open":45695,"high":47910,"low":45070,"close":45275,"volume":9329,"rsi_14":42.65,"sma_20":47262.0,"sma_60":52078.67,"sma_120":46317.96},{"date":"2026-07-03","open":45695,"high":45695,"low":42015,"close":44590,"volume":14807,"rsi_14":34.59,"sma_20":47073.75,"sma_60":52087.0,"sma_120":46405.79},{"date":"2026-07-06","open":44590,"high":44775,"low":42140,"close":43255,"volume":6875,"rsi_14":29.76,"sma_20":47034.25,"sma_60":52084.5,"sma_120":46486.54},{"date":"2026-07-07","open":42940,"high":42940,"low":40900,"close":41945,"volume":10234,"rsi_14":28.83,"sma_20":46800.75,"sma_60":52012.67,"sma_120":46557.96},{"date":"2026-07-08","open":40645,"high":40835,"low":38450,"close":38875,"volume":8545,"rsi_14":27.59,"sma_20":46372.75,"sma_60":51899.5,"sma_120":46600.5},{"date":"2026-07-09","open":38930,"high":40500,"low":38060,"close":39150,"volume":14657,"rsi_14":30.01,"sma_20":45997.25,"sma_60":51773.92,"sma_120":46631.46},{"date":"2026-07-10","open":40275,"high":42150,"low":40275,"close":41575,"volume":4383,"rsi_14":37.96,"sma_20":45618.5,"sma_60":51674.92,"sma_120":46680.67},{"date":"2026-07-13","open":41575,"high":42390,"low":38780,"close":39005,"volume":7373,"rsi_14":38.78,"sma_20":44967.0,"sma_60":51522.5,"sma_120":46699.88},{"date":"2026-07-14","open":39065,"high":39065,"low":36915,"close":38705,"volume":8900,"rsi_14":39.56,"sma_20":44245.75,"sma_60":51348.0,"sma_120":46715.08},{"date":"2026-07-15","open":39695,"high":40600,"low":39680,"close":40485,"volume":155608,"rsi_14":42.97,"sma_20":43639.5,"sma_60":51187.58,"sma_120":46741.46},{"date":"2026-07-16","open":39445,"high":40420,"low":38400,"close":39575,"volume":5075,"rsi_14":46.91,"sma_20":43084.75,"sma_60":51013.17,"sma_120":46754.5},{"date":"2026-07-20","open":38255,"high":38350,"low":36750,"close":37060,"volume":7386,"rsi_14":33.81,"sma_20":42478.5,"sma_60":50793.92,"sma_120":46745.58},{"date":"2026-07-21","open":36545,"high":38160,"low":36100,"close":37890,"volume":3973,"rsi_14":33.97,"sma_20":41978.5,"sma_60":50581.08,"sma_120":46749.67},{"date":"2026-07-22","open":39250,"high":40935,"low":39250,"close":39315,"volume":9736,"rsi_14":30.3,"sma_20":41705.75,"sma_60":50369.42,"sma_120":46766.92},{"date":"2026-07-23","open":40690,"high":43265,"low":40690,"close":43120,"volume":274762,"rsi_14":45.36,"sma_20":41663.5,"sma_60":50185.42,"sma_120":46811.62},{"date":"2026-07-24","open":41910,"high":42725,"low":41045,"close":41310,"volume":9979,"rsi_14":43.27,"sma_20":41517.25,"sma_60":49922.08,"sma_120":46844.33},{"date":"2026-07-27","open":41970,"high":41970,"low":39500,"close":40040,"volume":12640,"rsi_14":43.38,"sma_20":41465.0,"sma_60":49590.17,"sma_120":46861.58},{"date":"2026-07-28","open":38550,"high":38820,"low":35825,"close":35825,"volume":13062,"rsi_14":38.75,"sma_20":41024.25,"sma_60":49203.42,"sma_120":46839.71},{"date":"2026-07-29","open":36820,"high":36820,"low":31475,"close":33625,"volume":34790,"rsi_14":40.03,"sma_20":40434.75,"sma_60":48763.83,"sma_120":46794.92},{"date":"2026-07-30","open":33625,"high":34890,"low":32200,"close":32965,"volume":21601,"rsi_14":38.42,"sma_20":39679.25,"sma_60":48308.33,"sma_120":46749.21},{"date":"2026-07-31","open":35400,"high":37220,"low":34440,"close":37220,"volume":14831,"rsi_14":42.37,"sma_20":39276.5,"sma_60":47873.08,"sma_120":46758.0},{"date":"2026-08-03","open":36165,"high":38345,"low":36165,"close":37360,"volume":3213,"rsi_14":46.85,"sma_20":38915.0,"sma_60":47413.92,"sma_120":46742.42},{"date":"2026-08-04","open":38265,"high":39935,"low":38160,"close":39935,"volume":4750,"rsi_14":52.17,"sma_20":38749.0,"sma_60":46991.42,"sma_120":46737.25},{"date":"2026-08-05","open":41025,"high":42700,"low":41025,"close":42685,"volume":5990,"rsi_14":53.75,"sma_20":38786.0,"sma_60":46627.83,"sma_120":46765.79},{"date":"2026-08-06","open":42435,"high":43345,"low":41170,"close":41630,"volume":5788,"rsi_14":53.48,"sma_20":38923.75,"sma_60":46266.92,"sma_120":46795.96},{"date":"2026-08-07","open":42205,"high":42230,"low":40615,"close":41570,"volume":4006,"rsi_14":58.34,"sma_20":39044.75,"sma_60":45939.33,"sma_120":46807.58},{"date":"2026-08-10","open":42135,"high":43050,"low":42135,"close":43050,"volume":8214,"rsi_14":59.31,"sma_20":39118.5,"sma_60":45655.5,"sma_120":46835.25},{"date":"2026-08-11","open":42545,"high":42990,"low":42105,"close":42425,"volume":2823,"rsi_14":55.78,"sma_20":39289.5,"sma_60":45377.5,"sma_120":46846.33},{"date":"2026-08-12","open":42915,"high":43075,"low":42385,"close":42990,"volume":2305,"rsi_14":49.73,"sma_20":39503.75,"sma_60":45170.42,"sma_120":46858.04},{"date":"2026-08-13","open":44015,"high":44390,"low":43120,"close":43240,"volume":2252,"rsi_14":54.37,"sma_20":39641.5,"sma_60":44956.33,"sma_120":46874.58},{"date":"2026-08-14","open":43625,"high":43825,"low":42590,"close":43700,"volume":2456,"rsi_14":58.6,"sma_20":39847.75,"sma_60":44780.17,"sma_120":46886.42},{"date":"2026-08-18","open":44120,"high":44400,"low":42525,"close":42965,"volume":4268,"rsi_14":70.04,"sma_20":40143.0,"sma_60":44623.5,"sma_120":46883.08},{"date":"2026-08-19","open":41020,"high":42350,"low":40310,"close":41675,"volume":670,"rsi_14":73.82,"sma_20":40332.25,"sma_60":44377.92,"sma_120":46863.71},{"date":"2026-08-20","open":41625,"high":41660,"low":40630,"close":40860,"volume":4036,"rsi_14":73.15,"sma_20":40409.5,"sma_60":44094.75,"sma_120":46832.54},{"date":"2026-08-21","open":40190,"high":40190,"low":38505,"close":38630,"volume":2521,"rsi_14":54.69,"sma_20":40185.0,"sma_60":43772.92,"sma_120":46776.83},{"date":"2026-08-24","open":38805,"high":39500,"low":38390,"close":39405,"volume":3143,"rsi_14":56.53,"sma_20":40089.75,"sma_60":43514.83,"sma_120":46721.5},{"date":"2026-08-25","open":39160,"high":41105,"low":38270,"close":41105,"volume":1867,"rsi_14":53.96,"sma_20":40143.0,"sma_60":43317.83,"sma_120":46683.29},{"date":"2026-08-26","open":41085,"high":42380,"low":41060,"close":42365,"volume":3126,"rsi_14":48.8,"sma_20":40470.0,"sma_60":43160.5,"sma_120":46679.42},{"date":"2026-08-27","open":42850,"high":44005,"low":42850,"close":44005,"volume":6571,"rsi_14":58.55,"sma_20":40989.0,"sma_60":43005.42,"sma_120":46741.29},{"date":"2026-08-28","open":43960,"high":44640,"low":43275,"close":44150,"volume":1554,"rsi_14":59.23,"sma_20":41548.25,"sma_60":42911.08,"sma_120":46774.54},{"date":"2026-08-31","open":43000,"high":43000,"low":41950,"close":42645,"volume":1555,"rsi_14":48.55,"sma_20":41819.5,"sma_60":42786.0,"sma_120":46786.12},{"date":"2026-09-01","open":42480,"high":42480,"low":41325,"close":42035,"volume":1314,"rsi_14":48.61,"sma_20":42053.25,"sma_60":42680.67,"sma_120":46805.25},{"date":"2026-09-02","open":40565,"high":41225,"low":39960,"close":39960,"volume":2811,"rsi_14":40.22,"sma_20":42054.5,"sma_60":42612.58,"sma_120":46789.5},{"date":"2026-09-03","open":40605,"high":41210,"low":39700,"close":40735,"volume":1797,"rsi_14":42.18,"sma_20":41957.0,"sma_60":42514.58,"sma_120":46782.08},{"date":"2026-09-04","open":40945,"high":41465,"low":40945,"close":41465,"volume":561,"rsi_14":43.14,"sma_20":41948.75,"sma_60":42415.08,"sma_120":46770.92},{"date":"2026-09-07","open":41555,"high":43410,"low":41555,"close":43410,"volume":5796,"rsi_14":51.27,"sma_20":42040.75,"sma_60":42360.92,"sma_120":46775.83},{"date":"2026-09-08","open":43715,"high":44430,"low":42905,"close":43065,"volume":1800,"rsi_14":54.2,"sma_20":42041.5,"sma_60":42259.5,"sma_120":46780.75},{"date":"2026-09-09","open":43500,"high":44870,"low":43500,"close":44560,"volume":4156,"rsi_14":60.74,"sma_20":42148.25,"sma_60":42134.92,"sma_120":46795.92},{"date":"2026-09-10","open":43640,"high":44630,"low":42800,"close":44630,"volume":2544,"rsi_14":69.91,"sma_20":42230.25,"sma_60":41993.25,"sma_120":46794.92},{"date":"2026-09-11","open":42820,"high":44200,"low":42820,"close":44200,"volume":1545,"rsi_14":66.28,"sma_20":42278.25,"sma_60":41853.08,"sma_120":46786.75},{"date":"2026-09-14","open":43290,"high":43580,"low":42765,"close":43105,"volume":786,"rsi_14":57.08,"sma_20":42248.5,"sma_60":41727.0,"sma_120":46755.12},{"date":"2026-09-15","open":42285,"high":42715,"low":41795,"close":42335,"volume":1648,"rsi_14":49.89,"sma_20":42217.0,"sma_60":41612.83,"sma_120":46739.88},{"date":"2026-09-16","open":42375,"high":42380,"low":41865,"close":41985,"volume":1055,"rsi_14":41.82,"sma_20":42232.5,"sma_60":41514.42,"sma_120":46722.92},{"date":"2026-09-17","open":42365,"high":43150,"low":42365,"close":42910,"volume":1119,"rsi_14":45.27,"sma_20":42335.0,"sma_60":41483.42,"sma_120":46698.17},{"date":"2026-09-18","open":43355,"high":43685,"low":43055,"close":43590,"volume":714,"rsi_14":53.84,"sma_20":42583.0,"sma_60":41477.17,"sma_120":46688.5},{"date":"2026-09-21","open":43765,"high":43765,"low":42750,"close":43020,"volume":1326,"rsi_14":54.02,"sma_20":42763.75,"sma_60":41456.92,"sma_120":46686.38},{"date":"2026-09-22","open":43715,"high":44030,"low":43105,"close":43370,"volume":806,"rsi_14":66.19,"sma_20":42877.0,"sma_60":41495.0,"sma_120":46695.54},{"date":"2026-09-23","open":43365,"high":43400,"low":41990,"close":42390,"volume":4694,"rsi_14":57.71,"sma_20":42878.25,"sma_60":41457.5,"sma_120":46706.71},{"date":"2026-09-28","open":42255,"high":42680,"low":41820,"close":42050,"volume":1035,"rsi_14":52.83,"sma_20":42780.5,"sma_60":41401.42,"sma_120":46687.08},{"date":"2026-09-29","open":41560,"high":41645,"low":40840,"close":41410,"volume":1516,"rsi_14":38.94,"sma_20":42643.5,"sma_60":41290.33,"sma_120":46674.96},{"date":"2026-09-30","open":41675,"high":42030,"low":41000,"close":41305,"volume":1591,"rsi_14":40.0,"sma_20":42576.5,"sma_60":41224.17,"sma_120":46651.42},{"date":"2026-10-01","open":41235,"high":41550,"low":40625,"close":41550,"volume":1259,"rsi_14":30.07,"sma_20":42552.25,"sma_60":41173.5,"sma_120":46630.25},{"date":"2026-10-02","open":41305,"high":41800,"low":41050,"close":41600,"volume":1707,"rsi_14":29.88,"sma_20":42634.25,"sma_60":41145.92,"sma_120":46615.21},{"date":"2026-10-06","open":41910,"high":42390,"low":41735,"close":42390,"volume":7010,"rsi_14":38.53,"sma_20":42717.0,"sma_60":41153.33,"sma_120":46583.0},{"date":"2026-10-07","open":43065,"high":43065,"low":40715,"close":40945,"volume":5792,"rsi_14":36.89,"sma_20":42691.0,"sma_60":41187.83,"sma_120":46543.67},{"date":"2026-10-08","open":40380,"high":40380,"low":38900,"close":39635,"volume":3836,"rsi_14":34.62,"sma_20":42502.25,"sma_60":41195.92,"sma_120":46484.92},{"date":"2026-10-12","open":38445,"high":38500,"low":36750,"close":37035,"volume":4279,"rsi_14":27.56,"sma_20":42200.75,"sma_60":41120.25,"sma_120":46397.58},{"date":"2026-10-13","open":35780,"high":36170,"low":34595,"close":36170,"volume":3362,"rsi_14":19.28,"sma_20":41781.25,"sma_60":41073.0,"sma_120":46297.75},{"date":"2026-10-14","open":35885,"high":36640,"low":35750,"close":36035,"volume":3261,"rsi_14":13.76,"sma_20":41351.5,"sma_60":41028.5,"sma_120":46188.25},{"date":"2026-10-15","open":34040,"high":34110,"low":32225,"close":32865,"volume":4611,"rsi_14":11.02,"sma_20":40784.75,"sma_60":40901.5,"sma_120":46044.54},{"date":"2026-10-16","open":33125,"high":34230,"low":33095,"close":33585,"volume":4419,"rsi_14":13.48,"sma_20":40308.75,"sma_60":40801.67,"sma_120":45907.42},{"date":"2026-10-19","open":32490,"high":34465,"low":32395,"close":34465,"volume":2028,"rsi_14":20.2,"sma_20":39915.25,"sma_60":40758.42,"sma_120":45776.17},{"date":"2026-10-20","open":33960,"high":33960,"low":32200,"close":32685,"volume":3695,"rsi_14":18.22,"sma_20":39450.25,"sma_60":40671.67,"sma_120":45626.38},{"date":"2026-10-21","open":33100,"high":33690,"low":32755,"close":33535,"volume":996,"rsi_14":23.65,"sma_20":38981.5,"sma_60":40575.33,"sma_120":45472.38},{"date":"2026-10-22","open":33325,"high":33910,"low":32685,"close":32930,"volume":2045,"rsi_14":22.89,"sma_20":38448.5,"sma_60":40405.5,"sma_120":45295.46},{"date":"2026-10-23","open":30952,"high":31975,"low":29909,"close":31975,"volume":4205}],"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":"HANARO CAPEX설비투자iSelect","phase":"above-fold","symbol_resolved":true}