{"status":"ok","report":{"price_analysis":{"current":21145.0,"change_1d":-1.4,"change_7d":-5.4,"change_30d":-18.2,"high_30d":26315.0,"low_30d":20650.0,"position_in_range":9.0,"support":21216.5,"resistance":25748.5},"summary":"TRUSTON 주주가치액티브(472720)은(는) 코스피 200를 추종하는 ETF입니다, 순자산 152억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1097.87)가 시그널선(-818.44)을 하회합니다(데드크로스). 현재가가 SMA20(23824)과 SMA60(24750) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 20288~27359 (현재 위치 12%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":17.38181818181819,"macd":-1097.8715373630002,"macd_signal":-818.4427753861095,"sma_20":23823.75,"sma_60":24749.833333333332,"bb_upper":27359.039061731728,"bb_lower":20288.460938268272,"atr_14":808.5714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.00, 기관 순매수 32.00. 30일 누적: 외국인 1.00, 기관 2082.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":1.0,"institutional_flow":32.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":297.0,"retail_net":-297.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-26.0,"retail_net":26.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-10-20","foreign_net":1.0,"institution_net":-59.0,"retail_net":58.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-169.0,"retail_net":169.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-45.0,"retail_net":45.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":662.0,"retail_net":-662.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":100.0,"retail_net":-100.0},{"date":"2026-10-13","foreign_net":1.0,"institution_net":-22.0,"retail_net":21.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":816.0,"retail_net":-816.0},{"date":"2026-10-08","foreign_net":-6.0,"institution_net":7.0,"retail_net":-1.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-354.0,"retail_net":354.0},{"date":"2026-10-06","foreign_net":1.0,"institution_net":424.0,"retail_net":-425.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-212.0,"retail_net":212.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-52.0,"retail_net":52.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-09-29","foreign_net":1.0,"institution_net":-154.0,"retail_net":153.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":258.0,"retail_net":-258.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-218.0,"retail_net":218.0},{"date":"2026-09-22","foreign_net":1.0,"institution_net":-277.0,"retail_net":276.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":205.0,"retail_net":-205.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":1113.0,"retail_net":-1113.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":93.0,"retail_net":-93.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-09-15","foreign_net":1.0,"institution_net":-39.0,"retail_net":38.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-25.0,"retail_net":25.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-219.0,"retail_net":219.0},{"date":"2026-09-08","foreign_net":1.0,"institution_net":10.0,"retail_net":-11.0}],"periods":{"d1":{"foreign_net":0,"institution_net":297.0,"retail_net":-297.0},"d3":{"foreign_net":0,"institution_net":260.0,"retail_net":-260.0},"d7":{"foreign_net":1.0,"institution_net":649.0,"retail_net":-650.0},"d14":{"foreign_net":-3.0,"institution_net":1408.0,"retail_net":-1405.0},"d30":{"foreign_net":1.0,"institution_net":2082.0,"retail_net":-2083.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":25,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":17.4,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.2,"unit":"%","percentile":27,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.5692,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.57,"summary":"배당수익률 1.57%","metrics":[{"name":"배당수익률","value":1.57,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:34:08.226310+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"코스피 200","issuer":"트러스톤자산운용","category":"","expense_ratio":0.785,"aum":15200000000.0,"aum_display":"152억","dividend_yield":null,"tracking_error":18.35,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":20.0},{"ticker":"005930","name":"삼성전자","weight":6.91},{"ticker":"000150","name":"두산","weight":4.92},{"ticker":"006260","name":"LS","weight":4.88},{"ticker":"005940","name":"NH투자증권","weight":4.32},{"ticker":"105560","name":"KB금융","weight":4.09},{"ticker":"039490","name":"키움증권","weight":3.29},{"ticker":"082920","name":"비츠로셀","weight":3.14},{"ticker":"034730","name":"SK","weight":2.96},{"ticker":"055550","name":"신한지주","weight":2.77}],"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":21145.0,"change_pct":-1.4,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-12-14","close":10034.826},{"date":"2023-12-15","close":9866.1543},{"date":"2023-12-18","close":9866.1543},{"date":"2023-12-19","close":9939.5996},{"date":"2023-12-20","close":10037.5273},{"date":"2023-12-21","close":9924.9111},{"date":"2023-12-22","close":9988.5635},{"date":"2023-12-26","close":9949.3926},{"date":"2023-12-27","close":9968.9785},{"date":"2023-12-28","close":10120.7646},{"date":"2024-01-02","close":10145.2471},{"date":"2024-01-03","close":10042.4238},{"date":"2024-01-04","close":9993.46},{"date":"2024-01-05","close":9959.1855},{"date":"2024-01-08","close":9920.0146},{"date":"2024-01-09","close":9959.1855},{"date":"2024-01-10","close":9929.8076},{"date":"2024-01-11","close":9822.0879},{"date":"2024-01-12","close":9738.8496},{"date":"2024-01-15","close":9684.9893},{"date":"2024-01-16","close":9645.8184},{"date":"2024-01-17","close":9420.5859},{"date":"2024-01-18","close":9554.8862},{"date":"2024-01-19","close":9401.001},{"date":"2024-01-22","close":9410.7939},{"date":"2024-01-23","close":9542.9951},{"date":"2024-01-24","close":9557.6846},{"date":"2024-01-25","close":9542.9951},{"date":"2024-01-26","close":9582.166},{"date":"2024-01-29","close":9822.0879},{"date":"2024-01-30","close":9934.7041},{"date":"2024-01-31","close":10057.1123},{"date":"2024-02-01","close":10282.3447},{"date":"2024-02-02","close":10522.2666},{"date":"2024-02-05","close":10561.4375},{"date":"2024-02-06","close":10228.4854},{"date":"2024-02-07","close":10527.1621},{"date":"2024-02-08","close":10600.6074},{"date":"2024-02-13","close":10634.8828},{"date":"2024-02-14","close":10507.5771},{"date":"2024-02-15","close":10478.1992},{"date":"2024-02-16","close":10703.4316},{"date":"2024-02-19","close":10913.9746},{"date":"2024-02-20","close":10723.0166},{"date":"2024-02-21","close":10644.6748},{"date":"2024-02-22","close":10693.6387},{"date":"2024-02-23","close":10737.7061},{"date":"2024-02-26","close":10546.748},{"date":"2024-02-27","close":10429.2354},{"date":"2024-02-28","close":10600.6074},{"date":"2024-02-29","close":10610.4004},{"date":"2024-03-04","close":10816.0479},{"date":"2024-03-05","close":10791.5654},{"date":"2024-03-06","close":10781.7734},{"date":"2024-03-07","close":10723.0166},{"date":"2024-03-08","close":10855.2188},{"date":"2024-03-11","close":10654.4678},{"date":"2024-03-12","close":10718.1201},{"date":"2024-03-13","close":10860.1143},{"date":"2024-03-14","close":10982.5234},{"date":"2024-03-15","close":10948.249},{"date":"2024-03-18","close":10928.6641},{"date":"2024-03-19","close":10791.5654},{"date":"2024-03-20","close":10938.4561},{"date":"2024-03-21","close":11163.6885},{"date":"2024-03-22","close":11144.1035},{"date":"2024-03-25","close":11031.4873},{"date":"2024-03-26","close":10997.2129},{"date":"2024-03-27","close":10987.4199},{"date":"2024-03-28","close":11046.1758},{"date":"2024-03-29","close":11026.5908},{"date":"2024-04-01","close":10909.0781},{"date":"2024-04-02","close":10820.9434},{"date":"2024-04-03","close":10776.877},{"date":"2024-04-04","close":10874.8037},{"date":"2024-04-05","close":10913.9746},{"date":"2024-04-08","close":10796.4619},{"date":"2024-04-09","close":10811.1514},{"date":"2024-04-11","close":10708.3281},{"date":"2024-04-12","close":10723.0166},{"date":"2024-04-15","close":10708.3281},{"date":"2024-04-16","close":10585.9189},{"date":"2024-04-17","close":10532.0586},{"date":"2024-04-18","close":10776.877},{"date":"2024-04-19","close":10644.6748},{"date":"2024-04-22","close":10889.4932},{"date":"2024-04-23","close":10913.9746},{"date":"2024-04-24","close":10909.0781},{"date":"2024-04-25","close":10835.6328},{"date":"2024-04-26","close":11055.9688},{"date":"2024-04-29","close":11222.4453},{"date":"2024-04-30","close":11197.9629},{"date":"2024-05-02","close":11134.3105},{"date":"2024-05-03","close":11119.6211},{"date":"2024-05-07","close":11295.8906},{"date":"2024-05-08","close":11359.543},{"date":"2024-05-09","close":11349.75},{"date":"2024-05-10","close":11462.3662},{"date":"2024-05-13","close":11521.1221},{"date":"2024-05-14","close":11506.4336},{"date":"2024-05-16","close":11672.9092},{"date":"2024-05-17","close":11643.5312},{"date":"2024-05-20","close":11716.9766},{"date":"2024-05-21","close":11584.7754},{"date":"2024-05-22","close":11604.3604},{"date":"2024-05-23","close":11428.0918},{"date":"2024-05-24","close":11447.6768},{"date":"2024-05-27","close":11574.9824},{"date":"2024-05-28","close":11589.6719},{"date":"2024-05-29","close":11418.2988},{"date":"2024-05-30","close":11320.3721},{"date":"2024-05-31","close":11403.6104},{"date":"2024-06-03","close":11530.915},{"date":"2024-06-04","close":11305.6826},{"date":"2024-06-05","close":11266.5117},{"date":"2024-06-07","close":11369.3359},{"date":"2024-06-10","close":11442.7812},{"date":"2024-06-11","close":11442.7812},{"date":"2024-06-12","close":11423.1953},{"date":"2024-06-13","close":11481.9521},{"date":"2024-06-14","close":11423.1953},{"date":"2024-06-17","close":11462.3662},{"date":"2024-06-18","close":11442.7812},{"date":"2024-06-19","close":11428.0918},{"date":"2024-06-20","close":11486.8477},{"date":"2024-06-21","close":11491.7441},{"date":"2024-06-24","close":11501.5371},{"date":"2024-06-25","close":11516.2266},{"date":"2024-06-26","close":11555.3975},{"date":"2024-06-27","close":11545.6045},{"date":"2024-06-28","close":11707.1836},{"date":"2024-07-01","close":11628.8428},{"date":"2024-07-02","close":11491.7441},{"date":"2024-07-03","close":11702.2881},{"date":"2024-07-04","close":11716.9766},{"date":"2024-07-05","close":11800.2148},{"date":"2024-07-08","close":11814.9043},{"date":"2024-07-09","close":11780.6289},{"date":"2024-07-10","close":11834.4893},{"date":"2024-07-11","close":11844.2822},{"date":"2024-07-12","close":11839.3857},{"date":"2024-07-15","close":11966.6904},{"date":"2024-07-16","close":11952.002},{"date":"2024-07-17","close":11839.3857},{"date":"2024-07-18","close":11653.3242},{"date":"2024-07-19","close":11623.9463},{"date":"2024-07-22","close":11594.5684},{"date":"2024-07-23","close":11619.0498},{"date":"2024-07-24","close":11565.1895},{"date":"2024-07-25","close":11320.3721},{"date":"2024-07-26","close":11388.9209},{"date":"2024-07-29","close":11565.1895},{"date":"2024-07-30","close":11481.9521},{"date":"2024-07-31","close":11570.0859},{"date":"2024-08-01","close":11653.3242},{"date":"2024-08-02","close":11168.585},{"date":"2024-08-05","close":10355.79},{"date":"2024-08-06","close":10742.6025},{"date":"2024-08-07","close":10820.9434},{"date":"2024-08-08","close":10820.9434},{"date":"2024-08-09","close":10953.1455},{"date":"2024-08-12","close":11036.3838},{"date":"2024-08-13","close":11060.8652},{"date":"2024-08-14","close":11109.8291},{"date":"2024-08-16","close":11261.6162},{"date":"2024-08-19","close":11261.6162},{"date":"2024-08-20","close":11354.6465},{"date":"2024-08-21","close":11364.4395},{"date":"2024-08-22","close":11320.3721},{"date":"2024-08-23","close":11432.9883},{"date":"2024-08-26","close":11418.2988},{"date":"2024-08-27","close":11659.4732},{"date":"2024-08-28","close":11320.3721},{"date":"2024-08-29","close":11369.3359},{"date":"2024-08-30","close":11310.5791},{"date":"2024-09-02","close":11286.0977},{"date":"2024-09-03","close":11354.6465},{"date":"2024-09-04","close":11129.4141},{"date":"2024-09-05","close":11075.5547},{"date":"2024-09-06","close":10987.4199},{"date":"2024-09-09","close":10909.0781},{"date":"2024-09-10","close":10962.9385},{"date":"2024-09-11","close":10835.6328},{"date":"2024-09-12","close":10967.834},{"date":"2024-09-13","close":11207.7559},{"date":"2024-09-19","close":11315.4756},{"date":"2024-09-20","close":11330.165},{"date":"2024-09-23","close":11295.8906},{"date":"2024-09-24","close":11388.9209},{"date":"2024-09-25","close":11193.0664},{"date":"2024-09-26","close":11457.4697},{"date":"2024-09-27","close":11506.4336},{"date":"2024-09-30","close":11354.6465},{"date":"2024-10-02","close":11261.6162},{"date":"2024-10-04","close":11246.9268},{"date":"2024-10-07","close":11369.3359},{"date":"2024-10-08","close":11310.5791},{"date":"2024-10-10","close":11310.5791},{"date":"2024-10-11","close":11325.2686},{"date":"2024-10-14","close":11442.7812},{"date":"2024-10-15","close":11442.7812},{"date":"2024-10-16","close":11428.0918},{"date":"2024-10-17","close":11437.8848},{"date":"2024-10-18","close":11418.2988},{"date":"2024-10-21","close":11364.4395},{"date":"2024-10-22","close":11315.4756},{"date":"2024-10-23","close":11364.4395},{"date":"2024-10-24","close":11290.9941},{"date":"2024-10-25","close":11339.957},{"date":"2024-10-28","close":11344.8535},{"date":"2024-10-29","close":11286.0977},{"date":"2024-10-30","close":11484.8568},{"date":"2024-10-31","close":11188.1709},{"date":"2024-11-01","close":11114.7256},{"date":"2024-11-04","close":11183.2744},{"date":"2024-11-05","close":11439.9263},{"date":"2024-11-06","close":11207.7559},{"date":"2024-11-07","close":11163.6885},{"date":"2024-11-08","close":11286.0977},{"date":"2024-11-11","close":11129.4141},{"date":"2024-11-12","close":10958.042},{"date":"2024-11-13","close":10771.9805},{"date":"2024-11-14","close":10811.1514},{"date":"2024-11-15","close":10771.9805},{"date":"2024-11-18","close":10967.834},{"date":"2024-11-19","close":11011.9014},{"date":"2024-11-20","close":11100.0361},{"date":"2024-11-21","close":11134.3105},{"date":"2024-11-22","close":11178.3779},{"date":"2024-11-25","close":11207.7559},{"date":"2024-11-26","close":11149.0},{"date":"2024-11-27","close":11232.2373},{"date":"2024-11-28","close":11163.6885},{"date":"2024-11-29","close":11055.9688},{"date":"2024-12-02","close":11065.7617},{"date":"2024-12-03","close":11286.0977},{"date":"2024-12-04","close":11104.9326},{"date":"2024-12-05","close":10860.1143},{"date":"2024-12-06","close":10816.0479},{"date":"2024-12-09","close":10463.5098},{"date":"2024-12-10","close":10659.3643},{"date":"2024-12-11","close":10732.8096},{"date":"2024-12-12","close":10894.3887},{"date":"2024-12-13","close":11055.9688},{"date":"2024-12-16","close":10997.2129},{"date":"2024-12-17","close":10987.4199},{"date":"2024-12-18","close":11134.3105},{"date":"2024-12-19","close":11051.0723},{"date":"2024-12-20","close":10923.7676},{"date":"2024-12-23","close":11080.4502},{"date":"2024-12-24","close":11031.4873},{"date":"2024-12-26","close":11041.2803},{"date":"2024-12-27","close":10987.4199},{"date":"2024-12-30","close":10923.7676},{"date":"2025-01-02","close":11026.5908},{"date":"2025-01-03","close":11124.5176},{"date":"2025-01-06","close":11158.792},{"date":"2025-01-07","close":11212.6523},{"date":"2025-01-08","close":11237.1338},{"date":"2025-01-09","close":11266.5117},{"date":"2025-01-10","close":11295.8906},{"date":"2025-01-13","close":11276.3047},{"date":"2025-01-14","close":11261.6162},{"date":"2025-01-15","close":11217.5488},{"date":"2025-01-16","close":11320.3721},{"date":"2025-01-17","close":11320.3721},{"date":"2025-01-20","close":11320.3721},{"date":"2025-01-21","close":11388.9209},{"date":"2025-01-22","close":11526.0186},{"date":"2025-01-23","close":11413.4023},{"date":"2025-01-24","close":11574.9824},{"date":"2025-01-31","close":11560.293},{"date":"2025-02-03","close":11242.0303},{"date":"2025-02-04","close":11315.4756},{"date":"2025-02-05","close":11335.0615},{"date":"2025-02-06","close":11384.0244},{"date":"2025-02-07","close":11408.5068},{"date":"2025-02-10","close":11349.75},{"date":"2025-02-11","close":11472.1592},{"date":"2025-02-12","close":11398.7139},{"date":"2025-02-13","close":11481.9521},{"date":"2025-02-14","close":11545.6045},{"date":"2025-02-17","close":11643.5312},{"date":"2025-02-18","close":11692.4951},{"date":"2025-02-19","close":11834.4893},{"date":"2025-02-20","close":11770.8369},{"date":"2025-02-21","close":11844.2822},{"date":"2025-02-24","close":11814.9043},{"date":"2025-02-25","close":11824.6963},{"date":"2025-02-26","close":11912.8311},{"date":"2025-02-27","close":11790.4219},{"date":"2025-02-28","close":11462.3662},{"date":"2025-03-04","close":11418.2988},{"date":"2025-03-05","close":11496.6406},{"date":"2025-03-06","close":11530.915},{"date":"2025-03-07","close":11462.3662},{"date":"2025-03-10","close":11481.9521},{"date":"2025-03-11","close":11305.6826},{"date":"2025-03-12","close":11423.1953},{"date":"2025-03-13","close":11501.5371},{"date":"2025-03-14","close":11521.1221},{"date":"2025-03-17","close":11560.293},{"date":"2025-03-18","close":11677.8057},{"date":"2025-03-19","close":11716.9766},{"date":"2025-03-20","close":11721.873},{"date":"2025-03-21","close":11746.3545},{"date":"2025-03-24","close":11756.1475},{"date":"2025-03-25","close":11721.873},{"date":"2025-03-26","close":11785.5254},{"date":"2025-03-27","close":11643.5312},{"date":"2025-03-28","close":11437.8848},{"date":"2025-03-31","close":11251.8232},{"date":"2025-04-01","close":11418.2988},{"date":"2025-04-02","close":11432.9883},{"date":"2025-04-03","close":11281.2012},{"date":"2025-04-04","close":11134.3105},{"date":"2025-04-07","close":10654.4678},{"date":"2025-04-08","close":10703.4316},{"date":"2025-04-09","close":10439.0283},{"date":"2025-04-10","close":10977.627},{"date":"2025-04-11","close":11007.0049},{"date":"2025-04-14","close":11090.2432},{"date":"2025-04-15","close":11237.1338},{"date":"2025-04-16","close":11202.8594},{"date":"2025-04-17","close":11300.7861},{"date":"2025-04-18","close":11442.7812},{"date":"2025-04-21","close":11486.8477},{"date":"2025-04-22","close":11477.0557},{"date":"2025-04-23","close":11648.4277},{"date":"2025-04-24","close":11619.0498},{"date":"2025-04-25","close":11721.873},{"date":"2025-04-28","close":11716.9766},{"date":"2025-04-29","close":11878.5566},{"date":"2025-04-30","close":11907.9346},{"date":"2025-05-02","close":11956.8984},{"date":"2025-05-07","close":12069.5146},{"date":"2025-05-08","close":12113.5811},{"date":"2025-05-09","close":12167.4414},{"date":"2025-05-12","close":12353.5029},{"date":"2025-05-13","close":12475.9121},{"date":"2025-05-14","close":12608.1133},{"date":"2025-05-15","close":12505.29},{"date":"2025-05-16","close":12519.9785},{"date":"2025-05-19","close":12353.5029},{"date":"2025-05-20","close":12500.3936},{"date":"2025-05-21","close":12559.1494},{"date":"2025-05-22","close":12529.7715},{"date":"2025-05-23","close":12593.4238},{"date":"2025-05-26","close":12740.3145},{"date":"2025-05-27","close":12823.5527},{"date":"2025-05-28","close":12965.5469},{"date":"2025-05-29","close":13362.1523},{"date":"2025-05-30","close":13254.4316},{"date":"2025-06-02","close":13171.1943},{"date":"2025-06-04","close":13876.2695},{"date":"2025-06-05","close":13964.4033},{"date":"2025-06-09","close":14341.4229},{"date":"2025-06-10","close":14282.667},{"date":"2025-06-11","close":14468.7285},{"date":"2025-06-12","close":14527.4844},{"date":"2025-06-13","close":14287.5625},{"date":"2025-06-16","close":14669.4785},{"date":"2025-06-17","close":14684.168},{"date":"2025-06-18","close":14777.1982},{"date":"2025-06-19","close":14669.4785},{"date":"2025-06-20","close":14669.4785},{"date":"2025-06-23","close":14747.8203},{"date":"2025-06-24","close":15173.8027},{"date":"2025-06-25","close":15159.1143},{"date":"2025-06-26","close":15110.1504},{"date":"2025-06-27","close":14933.8818},{"date":"2025-06-30","close":15041.6016},{"date":"2025-07-01","close":15296.2119},{"date":"2025-07-02","close":15168.9072},{"date":"2025-07-03","close":15271.7305},{"date":"2025-07-04","close":14919.1924},{"date":"2025-07-07","close":14982.8457},{"date":"2025-07-08","close":15423.5176},{"date":"2025-07-09","close":15648.75},{"date":"2025-07-10","close":16001.2871},{"date":"2025-07-11","close":15854.3965},{"date":"2025-07-14","close":16192.2451},{"date":"2025-07-15","close":16153.0742},{"date":"2025-07-16","close":15908.2559},{"date":"2025-07-17","close":15829.915},{"date":"2025-07-18","close":15785.8477},{"date":"2025-07-21","close":15516.5479},{"date":"2025-07-22","close":15506.7549},{"date":"2025-07-23","close":15565.5117},{"date":"2025-07-24","close":15399.0352},{"date":"2025-07-25","close":15531.2373},{"date":"2025-07-28","close":15203.1816},{"date":"2025-07-29","close":15306.0049},{"date":"2025-07-30","close":15403.9316},{"date":"2025-07-31","close":15320.6934},{"date":"2025-08-01","close":14816.3691},{"date":"2025-08-04","close":14884.918},{"date":"2025-08-05","close":15178.6992},{"date":"2025-08-06","close":15306.0049},{"date":"2025-08-07","close":15350.0723},{"date":"2025-08-08","close":15374.5537},{"date":"2025-08-11","close":15330.4863},{"date":"2025-08-12","close":15252.1445},{"date":"2025-08-13","close":15345.1758},{"date":"2025-08-14","close":15276.627},{"date":"2025-08-18","close":15002.4307},{"date":"2025-08-19","close":14973.0527},{"date":"2025-08-20","close":14762.5098},{"date":"2025-08-21","close":14880.0215},{"date":"2025-08-22","close":14958.3633},{"date":"2025-08-25","close":15031.8086},{"date":"2025-08-26","close":14982.8457},{"date":"2025-08-27","close":14968.1562},{"date":"2025-08-28","close":15139.5283},{"date":"2025-08-29","close":15051.3945},{"date":"2025-09-01","close":14924.0889},{"date":"2025-09-02","close":14953.4668},{"date":"2025-09-03","close":14977.9492},{"date":"2025-09-04","close":15070.9795},{"date":"2025-09-05","close":15198.2852},{"date":"2025-09-08","close":15266.834},{"date":"2025-09-09","close":15545.9258},{"date":"2025-09-10","close":15873.9814},{"date":"2025-09-11","close":15820.1221},{"date":"2025-09-12","close":15962.1162},{"date":"2025-09-15","close":16148.1777},{"date":"2025-09-16","close":16157.9707},{"date":"2025-09-17","close":16006.1836},{"date":"2025-09-18","close":16138.3848},{"date":"2025-09-19","close":16035.5615},{"date":"2025-09-22","close":16045.3545},{"date":"2025-09-23","close":16015.9766},{"date":"2025-09-24","close":15717.2988},{"date":"2025-09-25","close":15678.1279},{"date":"2025-09-26","close":15374.5537},{"date":"2025-09-29","close":15518.5068},{"date":"2025-09-30","close":15501.8594},{"date":"2025-10-01","close":15487.1699},{"date":"2025-10-02","close":15829.915},{"date":"2025-10-10","close":15829.915},{"date":"2025-10-13","close":15614.4746},{"date":"2025-10-14","close":15609.5791},{"date":"2025-10-15","close":15932.7383},{"date":"2025-10-16","close":16172.6592},{"date":"2025-10-17","close":16339.1357},{"date":"2025-10-20","close":16711.2578},{"date":"2025-10-21","close":16657.3984},{"date":"2025-10-22","close":17098.0703},{"date":"2025-10-23","close":16970.7656},{"date":"2025-10-24","close":17244.9609},{"date":"2025-10-27","close":17514.2598},{"date":"2025-10-28","close":17455.5039},{"date":"2025-10-29","close":17744.3887},{"date":"2025-10-30","close":17582.8105},{"date":"2025-10-31","close":17626.877},{"date":"2025-11-03","close":17871.6953},{"date":"2025-11-04","close":17666.0469},{"date":"2025-11-05","close":17200.8945},{"date":"2025-11-06","close":17641.5664},{"date":"2025-11-07","close":17308.6133},{"date":"2025-11-10","close":18057.7559},{"date":"2025-11-11","close":18052.8594},{"date":"2025-11-12","close":18400.5},{"date":"2025-11-13","close":18562.0801},{"date":"2025-11-14","close":17945.1406},{"date":"2025-11-17","close":18145.8906},{"date":"2025-11-18","close":17524.0527},{"date":"2025-11-19","close":17528.9492},{"date":"2025-11-20","close":17621.9805},{"date":"2025-11-21","close":17151.9297},{"date":"2025-11-24","close":17000.1426},{"date":"2025-11-25","close":17058.9004},{"date":"2025-11-26","close":17543.6387},{"date":"2025-11-27","close":17563.2246},{"date":"2025-11-28","close":17617.084},{"date":"2025-12-01","close":17538.7422},{"date":"2025-12-02","close":17959.8281},{"date":"2025-12-03","close":18189.957},{"date":"2025-12-04","close":18116.5117},{"date":"2025-12-05","close":18302.5742},{"date":"2025-12-08","close":18331.9512},{"date":"2025-12-09","close":18312.3672},{"date":"2025-12-10","close":18150.7871},{"date":"2025-12-11","close":18214.4395},{"date":"2025-12-12","close":18410.293},{"date":"2025-12-15","close":18341.7441},{"date":"2025-12-16","close":18047.9629},{"date":"2025-12-17","close":18238.9219},{"date":"2025-12-18","close":17817.834},{"date":"2025-12-19","close":17861.9023},{"date":"2025-12-22","close":18092.0312},{"date":"2025-12-23","close":18155.6836},{"date":"2025-12-24","close":18199.75},{"date":"2025-12-26","close":17999.0},{"date":"2025-12-29","close":18380.0},{"date":"2025-12-30","close":18290.0},{"date":"2026-01-02","close":18345.0},{"date":"2026-01-05","close":18585.0},{"date":"2026-01-06","close":18890.0},{"date":"2026-01-07","close":18940.0},{"date":"2026-01-08","close":18750.0},{"date":"2026-01-09","close":18840.0},{"date":"2026-01-12","close":19145.0},{"date":"2026-01-13","close":19305.0},{"date":"2026-01-14","close":19780.0},{"date":"2026-01-15","close":19880.0},{"date":"2026-01-16","close":19845.0},{"date":"2026-01-19","close":20060.0},{"date":"2026-01-20","close":20265.0},{"date":"2026-01-21","close":20325.0},{"date":"2026-01-22","close":20280.0},{"date":"2026-01-23","close":20695.0},{"date":"2026-01-26","close":20465.0},{"date":"2026-01-27","close":20755.0},{"date":"2026-01-28","close":21040.0},{"date":"2026-01-29","close":21555.0},{"date":"2026-01-30","close":21590.0},{"date":"2026-02-02","close":20485.0},{"date":"2026-02-03","close":21790.0},{"date":"2026-02-04","close":21915.0},{"date":"2026-02-05","close":21425.0},{"date":"2026-02-06","close":21170.0},{"date":"2026-02-09","close":21935.0},{"date":"2026-02-10","close":22215.0},{"date":"2026-02-11","close":22770.0},{"date":"2026-02-12","close":23200.0},{"date":"2026-02-13","close":23325.0},{"date":"2026-02-19","close":24020.0},{"date":"2026-02-20","close":24680.0},{"date":"2026-02-23","close":24765.0},{"date":"2026-02-24","close":24750.0},{"date":"2026-02-25","close":25550.0},{"date":"2026-02-26","close":26240.0},{"date":"2026-02-27","close":25965.0},{"date":"2026-03-03","close":23815.0},{"date":"2026-03-04","close":21335.0},{"date":"2026-03-05","close":23080.0},{"date":"2026-03-06","close":22875.0},{"date":"2026-03-09","close":21505.0},{"date":"2026-03-10","close":22650.0},{"date":"2026-03-11","close":23170.0},{"date":"2026-03-12","close":23105.0},{"date":"2026-03-13","close":22620.0},{"date":"2026-03-16","close":22685.0},{"date":"2026-03-17","close":23205.0},{"date":"2026-03-18","close":24395.0},{"date":"2026-03-19","close":23780.0},{"date":"2026-03-20","close":24235.0},{"date":"2026-03-23","close":22810.0},{"date":"2026-03-24","close":23140.0},{"date":"2026-03-25","close":23765.0},{"date":"2026-03-26","close":23290.0},{"date":"2026-03-27","close":23340.0},{"date":"2026-03-30","close":22865.0},{"date":"2026-03-31","close":21860.0},{"date":"2026-04-01","close":23235.0},{"date":"2026-04-02","close":22390.0},{"date":"2026-04-03","close":22620.0},{"date":"2026-04-06","close":22750.0},{"date":"2026-04-07","close":22770.0},{"date":"2026-04-08","close":24215.0},{"date":"2026-04-09","close":24125.0},{"date":"2026-04-10","close":24800.0},{"date":"2026-04-13","close":24355.0},{"date":"2026-04-14","close":25305.0},{"date":"2026-04-15","close":25960.0},{"date":"2026-04-16","close":26440.0},{"date":"2026-04-17","close":26190.0},{"date":"2026-04-20","close":26395.0},{"date":"2026-04-21","close":26675.0},{"date":"2026-04-22","close":26685.0},{"date":"2026-04-23","close":26980.0},{"date":"2026-04-24","close":27200.0},{"date":"2026-04-27","close":27700.0},{"date":"2026-04-28","close":27740.0},{"date":"2026-04-29","close":27700.0},{"date":"2026-04-30","close":27680.0},{"date":"2026-05-04","close":28700.0},{"date":"2026-05-06","close":30040.0},{"date":"2026-05-07","close":30280.0},{"date":"2026-05-08","close":30685.0},{"date":"2026-05-11","close":31165.0},{"date":"2026-05-12","close":30465.0},{"date":"2026-05-13","close":30720.0},{"date":"2026-05-14","close":30820.0},{"date":"2026-05-15","close":29595.0},{"date":"2026-05-18","close":29500.0},{"date":"2026-05-19","close":28450.0},{"date":"2026-05-20","close":28135.0},{"date":"2026-05-21","close":29980.0},{"date":"2026-05-22","close":30165.0},{"date":"2026-05-26","close":30740.0},{"date":"2026-05-27","close":30955.0},{"date":"2026-05-28","close":30205.0},{"date":"2026-05-29","close":30780.0},{"date":"2026-06-01","close":31560.0},{"date":"2026-06-02","close":31085.0},{"date":"2026-06-04","close":30735.0},{"date":"2026-06-05","close":29720.0},{"date":"2026-06-08","close":27300.0},{"date":"2026-06-09","close":29170.0},{"date":"2026-06-10","close":28460.0},{"date":"2026-06-11","close":28245.0},{"date":"2026-06-12","close":29450.0},{"date":"2026-06-15","close":31045.0},{"date":"2026-06-16","close":31525.0},{"date":"2026-06-17","close":31310.0},{"date":"2026-06-18","close":30850.0},{"date":"2026-06-19","close":31115.0},{"date":"2026-06-22","close":31195.0},{"date":"2026-06-23","close":28905.0},{"date":"2026-06-24","close":29125.0},{"date":"2026-06-25","close":30320.0},{"date":"2026-06-26","close":28335.0},{"date":"2026-06-29","close":29725.0},{"date":"2026-06-30","close":29730.0},{"date":"2026-07-01","close":29870.0},{"date":"2026-07-02","close":27995.0},{"date":"2026-07-03","close":29270.0},{"date":"2026-07-06","close":29060.0},{"date":"2026-07-07","close":27860.0},{"date":"2026-07-08","close":26670.0},{"date":"2026-07-09","close":26835.0},{"date":"2026-07-10","close":27680.0},{"date":"2026-07-13","close":26065.0},{"date":"2026-07-14","close":25745.0},{"date":"2026-07-15","close":26990.0},{"date":"2026-07-16","close":25995.0},{"date":"2026-07-20","close":24695.0},{"date":"2026-07-21","close":25345.0},{"date":"2026-07-22","close":25565.0},{"date":"2026-07-23","close":26460.0},{"date":"2026-07-24","close":25620.0},{"date":"2026-07-27","close":25770.0},{"date":"2026-07-28","close":23520.0},{"date":"2026-07-29","close":22165.0},{"date":"2026-07-30","close":21950.0},{"date":"2026-07-31","close":24705.0},{"date":"2026-08-03","close":24280.0},{"date":"2026-08-04","close":24570.0},{"date":"2026-08-05","close":25555.0},{"date":"2026-08-06","close":25130.0},{"date":"2026-08-07","close":24890.0},{"date":"2026-08-10","close":25250.0},{"date":"2026-08-11","close":25200.0},{"date":"2026-08-12","close":25500.0},{"date":"2026-08-13","close":26025.0},{"date":"2026-08-14","close":26270.0},{"date":"2026-08-18","close":25970.0},{"date":"2026-08-19","close":24775.0},{"date":"2026-08-20","close":25320.0},{"date":"2026-08-21","close":25370.0},{"date":"2026-08-24","close":24870.0},{"date":"2026-08-25","close":25225.0},{"date":"2026-08-26","close":25650.0},{"date":"2026-08-27","close":25580.0},{"date":"2026-08-28","close":25635.0},{"date":"2026-08-31","close":25635.0},{"date":"2026-09-01","close":25805.0},{"date":"2026-09-02","close":24905.0},{"date":"2026-09-03","close":24865.0},{"date":"2026-09-04","close":25075.0},{"date":"2026-09-07","close":26140.0},{"date":"2026-09-08","close":25860.0},{"date":"2026-09-09","close":26245.0},{"date":"2026-09-10","close":26210.0},{"date":"2026-09-11","close":26045.0},{"date":"2026-09-14","close":25430.0},{"date":"2026-09-15","close":25100.0},{"date":"2026-09-16","close":25135.0},{"date":"2026-09-17","close":25200.0},{"date":"2026-09-18","close":25820.0},{"date":"2026-09-21","close":25870.0},{"date":"2026-09-22","close":25900.0},{"date":"2026-09-23","close":26000.0},{"date":"2026-09-28","close":25700.0},{"date":"2026-09-29","close":25565.0},{"date":"2026-09-30","close":25330.0},{"date":"2026-10-01","close":25630.0},{"date":"2026-10-02","close":25395.0},{"date":"2026-10-06","close":25370.0},{"date":"2026-10-07","close":25215.0},{"date":"2026-10-08","close":24610.0},{"date":"2026-10-12","close":23930.0},{"date":"2026-10-13","close":23015.0},{"date":"2026-10-14","close":22865.0},{"date":"2026-10-15","close":21460.0},{"date":"2026-10-16","close":21985.0},{"date":"2026-10-19","close":22360.0},{"date":"2026-10-20","close":21630.0},{"date":"2026-10-21","close":21925.0},{"date":"2026-10-22","close":21445.0},{"date":"2026-10-23","close":20775.0}],"chart_data":[{"date":"2024-10-24","open":11418,"high":11418,"low":11291,"close":11291,"volume":29},{"date":"2024-10-25","open":11379,"high":11384,"low":11340,"close":11340,"volume":116},{"date":"2024-10-28","open":11345,"high":11355,"low":11296,"close":11345,"volume":1327},{"date":"2024-10-29","open":11330,"high":11330,"low":11281,"close":11286,"volume":1032},{"date":"2024-10-30","open":11505,"high":11505,"low":11480,"close":11485,"volume":537},{"date":"2024-10-31","open":11169,"high":11203,"low":11149,"close":11188,"volume":329},{"date":"2024-11-01","open":11090,"high":11178,"low":11090,"close":11115,"volume":387},{"date":"2024-11-04","open":11081,"high":11183,"low":11056,"close":11183,"volume":1158},{"date":"2024-11-05","open":11295,"high":11440,"low":11295,"close":11440,"volume":1021},{"date":"2024-11-06","open":11198,"high":11227,"low":11188,"close":11208,"volume":2296},{"date":"2024-11-07","open":11188,"high":11208,"low":11154,"close":11164,"volume":903},{"date":"2024-11-08","open":11286,"high":11286,"low":11286,"close":11286,"volume":13},{"date":"2024-11-11","open":11295,"high":11295,"low":11129,"close":11129,"volume":1351},{"date":"2024-11-12","open":11174,"high":11183,"low":10948,"close":10958,"volume":2819},{"date":"2024-11-13","open":10850,"high":10885,"low":10772,"close":10772,"volume":440},{"date":"2024-11-14","open":10772,"high":10831,"low":10767,"close":10811,"volume":1549},{"date":"2024-11-15","open":10772,"high":10772,"low":10772,"close":10772,"volume":6},{"date":"2024-11-18","open":10934,"high":10992,"low":10934,"close":10968,"volume":93},{"date":"2024-11-19","open":11032,"high":11051,"low":10988,"close":11012,"volume":5452},{"date":"2024-11-20","open":11105,"high":11115,"low":11051,"close":11100,"volume":664},{"date":"2024-11-21","open":11100,"high":11154,"low":11100,"close":11134,"volume":671},{"date":"2024-11-22","open":11188,"high":11218,"low":11159,"close":11178,"volume":1035},{"date":"2024-11-25","open":11193,"high":11213,"low":11183,"close":11208,"volume":913},{"date":"2024-11-26","open":11208,"high":11208,"low":11130,"close":11149,"volume":793},{"date":"2024-11-27","open":11281,"high":11306,"low":11198,"close":11232,"volume":881},{"date":"2024-11-28","open":11232,"high":11232,"low":11164,"close":11164,"volume":465},{"date":"2024-11-29","open":11105,"high":11105,"low":11017,"close":11056,"volume":581},{"date":"2024-12-02","open":11071,"high":11095,"low":11002,"close":11066,"volume":1181},{"date":"2024-12-03","open":11183,"high":11296,"low":11154,"close":11286,"volume":631},{"date":"2024-12-04","open":11198,"high":11198,"low":11002,"close":11105,"volume":1578},{"date":"2024-12-05","open":10948,"high":10953,"low":10860,"close":10860,"volume":72},{"date":"2024-12-06","open":10860,"high":10860,"low":10723,"close":10816,"volume":6528},{"date":"2024-12-09","open":10566,"high":10581,"low":10464,"close":10464,"volume":2257},{"date":"2024-12-10","open":10625,"high":10659,"low":10615,"close":10659,"volume":1034},{"date":"2024-12-11","open":10728,"high":10733,"low":10728,"close":10733,"volume":1026},{"date":"2024-12-12","open":10890,"high":10929,"low":10865,"close":10894,"volume":408},{"date":"2024-12-13","open":10968,"high":11056,"low":10934,"close":11056,"volume":360},{"date":"2024-12-16","open":11081,"high":11090,"low":10958,"close":10997,"volume":1869},{"date":"2024-12-17","open":10938,"high":10987,"low":10938,"close":10987,"volume":44},{"date":"2024-12-18","open":11081,"high":11134,"low":11071,"close":11134,"volume":626},{"date":"2024-12-19","open":11066,"high":11066,"low":10988,"close":11051,"volume":1646},{"date":"2024-12-20","open":10992,"high":10992,"low":10885,"close":10924,"volume":1548},{"date":"2024-12-23","open":10987,"high":11080,"low":10942,"close":11080,"volume":107},{"date":"2024-12-24","open":11075,"high":11075,"low":11026,"close":11031,"volume":270},{"date":"2024-12-26","open":11071,"high":11071,"low":11032,"close":11041,"volume":109},{"date":"2024-12-27","open":10893,"high":10987,"low":10893,"close":10987,"volume":13},{"date":"2024-12-30","open":11036,"high":11036,"low":10924,"close":10924,"volume":37},{"date":"2025-01-02","open":11046,"high":11046,"low":10953,"close":11027,"volume":1031},{"date":"2025-01-03","open":11125,"high":11159,"low":11105,"close":11125,"volume":1531},{"date":"2025-01-06","open":11085,"high":11164,"low":11076,"close":11159,"volume":1042},{"date":"2025-01-07","open":11198,"high":11242,"low":11198,"close":11213,"volume":1455},{"date":"2025-01-08","open":11213,"high":11257,"low":11193,"close":11237,"volume":320},{"date":"2025-01-09","open":11242,"high":11267,"low":11242,"close":11267,"volume":44},{"date":"2025-01-10","open":11335,"high":11335,"low":11262,"close":11296,"volume":243},{"date":"2025-01-13","open":11369,"high":11369,"low":11169,"close":11276,"volume":5965},{"date":"2025-01-14","open":11252,"high":11272,"low":11208,"close":11262,"volume":626},{"date":"2025-01-15","open":11325,"high":11340,"low":11218,"close":11218,"volume":584},{"date":"2025-01-16","open":11305,"high":11339,"low":11305,"close":11320,"volume":121},{"date":"2025-01-17","open":11320,"high":11320,"low":11320,"close":11320,"volume":583},{"date":"2025-01-20","open":11320,"high":11359,"low":11315,"close":11320,"volume":502},{"date":"2025-01-21","open":11360,"high":11414,"low":11340,"close":11389,"volume":4609},{"date":"2025-01-22","open":11438,"high":11541,"low":11438,"close":11526,"volume":400},{"date":"2025-01-23","open":11525,"high":11525,"low":11413,"close":11413,"volume":3832},{"date":"2025-01-24","open":11414,"high":11575,"low":11414,"close":11575,"volume":119},{"date":"2025-01-31","open":11575,"high":11575,"low":11423,"close":11560,"volume":546},{"date":"2025-02-03","open":11276,"high":11276,"low":11193,"close":11242,"volume":3024},{"date":"2025-02-04","open":11383,"high":11383,"low":11315,"close":11315,"volume":201},{"date":"2025-02-05","open":11414,"high":11418,"low":11335,"close":11335,"volume":396},{"date":"2025-02-06","open":11428,"high":11428,"low":11374,"close":11384,"volume":785},{"date":"2025-02-07","open":11394,"high":11409,"low":11394,"close":11409,"volume":477},{"date":"2025-02-10","open":11394,"high":11433,"low":11325,"close":11350,"volume":778},{"date":"2025-02-11","open":11379,"high":11472,"low":11379,"close":11472,"volume":342},{"date":"2025-02-12","open":11389,"high":11399,"low":11345,"close":11399,"volume":472},{"date":"2025-02-13","open":11399,"high":11487,"low":11399,"close":11482,"volume":623},{"date":"2025-02-14","open":11536,"high":11565,"low":11458,"close":11546,"volume":3479},{"date":"2025-02-17","open":11546,"high":11644,"low":11546,"close":11644,"volume":2618},{"date":"2025-02-18","open":11643,"high":11692,"low":11556,"close":11692,"volume":2587},{"date":"2025-02-19","open":11760,"high":11843,"low":11741,"close":11834,"volume":272},{"date":"2025-02-20","open":11835,"high":11835,"low":11737,"close":11771,"volume":462},{"date":"2025-02-21","open":11791,"high":11859,"low":11791,"close":11844,"volume":599},{"date":"2025-02-24","open":11781,"high":11820,"low":11781,"close":11815,"volume":6},{"date":"2025-02-25","open":11795,"high":11844,"low":11795,"close":11825,"volume":212},{"date":"2025-02-26","open":11849,"high":11913,"low":11825,"close":11913,"volume":717},{"date":"2025-02-27","open":11912,"high":11912,"low":11741,"close":11790,"volume":177},{"date":"2025-02-28","open":11638,"high":11648,"low":11452,"close":11462,"volume":9366},{"date":"2025-03-04","open":11428,"high":11502,"low":11369,"close":11418,"volume":63},{"date":"2025-03-05","open":11414,"high":11516,"low":11414,"close":11497,"volume":108},{"date":"2025-03-06","open":11536,"high":11624,"low":11531,"close":11531,"volume":335},{"date":"2025-03-07","open":11530,"high":11555,"low":11462,"close":11462,"volume":251},{"date":"2025-03-10","open":11477,"high":11492,"low":11467,"close":11482,"volume":151},{"date":"2025-03-11","open":11384,"high":11384,"low":11262,"close":11306,"volume":1405},{"date":"2025-03-12","open":11306,"high":11443,"low":11306,"close":11423,"volume":555},{"date":"2025-03-13","open":11497,"high":11521,"low":11448,"close":11502,"volume":3621},{"date":"2025-03-14","open":11575,"high":11575,"low":11433,"close":11521,"volume":721},{"date":"2025-03-17","open":11614,"high":11614,"low":11541,"close":11560,"volume":1364},{"date":"2025-03-18","open":11653,"high":11702,"low":11634,"close":11678,"volume":176},{"date":"2025-03-19","open":11751,"high":11751,"low":11693,"close":11717,"volume":121},{"date":"2025-03-20","open":11742,"high":11776,"low":11717,"close":11722,"volume":1221},{"date":"2025-03-21","open":11706,"high":11760,"low":11662,"close":11746,"volume":480},{"date":"2025-03-24","open":11747,"high":11800,"low":11747,"close":11756,"volume":1982},{"date":"2025-03-25","open":11756,"high":11776,"low":11668,"close":11722,"volume":221},{"date":"2025-03-26","open":11751,"high":11795,"low":11747,"close":11786,"volume":308},{"date":"2025-03-27","open":11786,"high":11786,"low":11644,"close":11644,"volume":27},{"date":"2025-03-28","open":11560,"high":11560,"low":11433,"close":11438,"volume":230},{"date":"2025-03-31","open":11321,"high":11325,"low":11252,"close":11252,"volume":4580},{"date":"2025-04-01","open":11252,"high":11453,"low":11252,"close":11418,"volume":62},{"date":"2025-04-02","open":11477,"high":11477,"low":11384,"close":11433,"volume":389},{"date":"2025-04-03","open":11227,"high":11321,"low":11218,"close":11281,"volume":668},{"date":"2025-04-04","open":11213,"high":11242,"low":11134,"close":11134,"volume":2558},{"date":"2025-04-07","open":10928,"high":10928,"low":10654,"close":10654,"volume":135},{"date":"2025-04-08","open":10722,"high":10815,"low":10703,"close":10703,"volume":278},{"date":"2025-04-09","open":10576,"high":10615,"low":10439,"close":10439,"volume":242},{"date":"2025-04-10","open":11046,"high":11046,"low":10894,"close":10978,"volume":1024},{"date":"2025-04-11","open":10885,"high":11007,"low":10885,"close":11007,"volume":200},{"date":"2025-04-14","open":11071,"high":11090,"low":11071,"close":11090,"volume":42},{"date":"2025-04-15","open":11174,"high":11291,"low":11174,"close":11237,"volume":187},{"date":"2025-04-16","open":11291,"high":11291,"low":11203,"close":11203,"volume":81},{"date":"2025-04-17","open":11237,"high":11335,"low":11237,"close":11301,"volume":297},{"date":"2025-04-18","open":11345,"high":11453,"low":11345,"close":11443,"volume":146},{"date":"2025-04-21","open":11443,"high":11492,"low":11428,"close":11487,"volume":782},{"date":"2025-04-22","open":11487,"high":11526,"low":11458,"close":11477,"volume":673},{"date":"2025-04-23","open":11555,"high":11652,"low":11555,"close":11648,"volume":223},{"date":"2025-04-24","open":11649,"high":11649,"low":11619,"close":11619,"volume":5},{"date":"2025-04-25","open":11673,"high":11751,"low":11668,"close":11722,"volume":4322},{"date":"2025-04-28","open":11742,"high":11761,"low":11693,"close":11717,"volume":78},{"date":"2025-04-29","open":11717,"high":11879,"low":11717,"close":11879,"volume":1428},{"date":"2025-04-30","open":11918,"high":11991,"low":11859,"close":11908,"volume":6324},{"date":"2025-05-02","open":11908,"high":12026,"low":11908,"close":11957,"volume":975},{"date":"2025-05-07","open":12114,"high":12114,"low":11986,"close":12070,"volume":1580},{"date":"2025-05-08","open":12109,"high":12163,"low":12109,"close":12114,"volume":654},{"date":"2025-05-09","open":12181,"high":12216,"low":12137,"close":12167,"volume":5136},{"date":"2025-05-12","open":12221,"high":12398,"low":12221,"close":12354,"volume":4261},{"date":"2025-05-13","open":12403,"high":12476,"low":12368,"close":12476,"volume":3988},{"date":"2025-05-14","open":12584,"high":12652,"low":12520,"close":12608,"volume":12772},{"date":"2025-05-15","open":12618,"high":12618,"low":12496,"close":12505,"volume":626},{"date":"2025-05-16","open":12554,"high":12564,"low":12486,"close":12520,"volume":5641},{"date":"2025-05-19","open":12519,"high":12524,"low":12354,"close":12354,"volume":2690},{"date":"2025-05-20","open":12387,"high":12544,"low":12387,"close":12500,"volume":2304},{"date":"2025-05-21","open":12559,"high":12584,"low":12515,"close":12559,"volume":9408},{"date":"2025-05-22","open":12559,"high":12559,"low":12496,"close":12530,"volume":720},{"date":"2025-05-23","open":12642,"high":12642,"low":12529,"close":12593,"volume":231},{"date":"2025-05-26","open":12588,"high":12803,"low":12588,"close":12740,"volume":3283},{"date":"2025-05-27","open":12750,"high":12848,"low":12750,"close":12824,"volume":4462},{"date":"2025-05-28","open":12897,"high":13049,"low":12892,"close":12966,"volume":3563},{"date":"2025-05-29","open":13206,"high":13387,"low":13137,"close":13362,"volume":17569},{"date":"2025-05-30","open":13347,"high":13361,"low":13205,"close":13254,"volume":6855},{"date":"2025-06-02","open":13328,"high":13328,"low":13069,"close":13171,"volume":8791},{"date":"2025-06-04","open":13479,"high":13876,"low":13469,"close":13876,"volume":14469},{"date":"2025-06-05","open":13954,"high":14096,"low":13871,"close":13964,"volume":11597},{"date":"2025-06-09","open":14120,"high":14532,"low":14120,"close":14341,"volume":59295},{"date":"2025-06-10","open":14528,"high":14528,"low":14229,"close":14283,"volume":16153},{"date":"2025-06-11","open":14449,"high":14489,"low":14258,"close":14469,"volume":14390},{"date":"2025-06-12","open":14620,"high":14625,"low":14395,"close":14527,"volume":27842},{"date":"2025-06-13","open":14968,"high":15096,"low":14146,"close":14288,"volume":36075},{"date":"2025-06-16","open":14287,"high":14669,"low":14189,"close":14669,"volume":38244},{"date":"2025-06-17","open":15179,"high":18607,"low":14533,"close":14684,"volume":384764},{"date":"2025-06-18","open":14737,"high":14781,"low":14590,"close":14777,"volume":32179},{"date":"2025-06-19","open":14982,"high":14982,"low":14522,"close":14669,"volume":26938},{"date":"2025-06-20","open":14796,"high":14796,"low":14537,"close":14669,"volume":18925},{"date":"2025-06-23","open":14670,"high":14748,"low":14410,"close":14748,"volume":31180},{"date":"2025-06-24","open":14934,"high":15184,"low":14934,"close":15174,"volume":27729},{"date":"2025-06-25","open":15257,"high":15257,"low":15013,"close":15159,"volume":39834},{"date":"2025-06-26","open":15252,"high":15252,"low":14836,"close":15110,"volume":21109},{"date":"2025-06-27","open":15184,"high":15189,"low":14895,"close":14934,"volume":20006},{"date":"2025-06-30","open":15130,"high":15130,"low":14934,"close":15042,"volume":30301},{"date":"2025-07-01","open":15491,"high":15560,"low":15178,"close":15296,"volume":57788},{"date":"2025-07-02","open":15346,"high":15346,"low":14905,"close":15169,"volume":27722},{"date":"2025-07-03","open":15346,"high":15365,"low":15199,"close":15272,"volume":26597},{"date":"2025-07-04","open":15330,"high":15330,"low":14889,"close":14919,"volume":33630},{"date":"2025-07-07","open":14689,"high":15042,"low":14689,"close":14983,"volume":10156},{"date":"2025-07-08","open":14983,"high":15448,"low":14954,"close":15424,"volume":26645},{"date":"2025-07-09","open":15625,"high":15649,"low":15360,"close":15649,"volume":18570},{"date":"2025-07-10","open":15756,"high":16001,"low":15677,"close":16001,"volume":26870},{"date":"2025-07-11","open":16108,"high":16162,"low":15834,"close":15854,"volume":23208},{"date":"2025-07-14","open":15854,"high":16216,"low":15854,"close":16192,"volume":108316},{"date":"2025-07-15","open":16251,"high":16251,"low":16026,"close":16153,"volume":26139},{"date":"2025-07-16","open":16192,"high":16192,"low":15839,"close":15908,"volume":17320},{"date":"2025-07-17","open":16060,"high":16060,"low":15727,"close":15830,"volume":15314},{"date":"2025-07-18","open":15830,"high":16031,"low":15600,"close":15786,"volume":8277},{"date":"2025-07-21","open":15767,"high":15767,"low":15517,"close":15517,"volume":72705},{"date":"2025-07-22","open":15546,"high":15727,"low":15458,"close":15507,"volume":9012},{"date":"2025-07-23","open":15727,"high":15727,"low":15409,"close":15566,"volume":8303},{"date":"2025-07-24","open":15742,"high":15742,"low":15399,"close":15399,"volume":12281},{"date":"2025-07-25","open":15570,"high":15584,"low":15442,"close":15531,"volume":10612},{"date":"2025-07-28","open":15687,"high":15687,"low":15100,"close":15203,"volume":227375},{"date":"2025-07-29","open":15262,"high":15375,"low":15037,"close":15306,"volume":13002},{"date":"2025-07-30","open":15483,"high":15483,"low":15272,"close":15404,"volume":12335},{"date":"2025-07-31","open":15365,"high":15512,"low":15321,"close":15321,"volume":14000},{"date":"2025-08-01","open":15320,"high":15320,"low":14816,"close":14816,"volume":21032},{"date":"2025-08-04","open":14689,"high":14983,"low":14684,"close":14885,"volume":7142},{"date":"2025-08-05","open":15233,"high":15336,"low":15140,"close":15179,"volume":5703},{"date":"2025-08-06","open":15306,"high":15350,"low":15174,"close":15306,"volume":13003},{"date":"2025-08-07","open":15522,"high":15522,"low":15297,"close":15350,"volume":8438},{"date":"2025-08-08","open":15522,"high":15522,"low":15301,"close":15375,"volume":2695},{"date":"2025-08-11","open":15305,"high":15364,"low":15281,"close":15330,"volume":3197},{"date":"2025-08-12","open":15409,"high":15546,"low":15252,"close":15252,"volume":3791},{"date":"2025-08-13","open":15408,"high":15462,"low":15222,"close":15345,"volume":317797},{"date":"2025-08-14","open":15434,"high":15434,"low":15223,"close":15277,"volume":2534},{"date":"2025-08-18","open":15129,"high":15139,"low":15002,"close":15002,"volume":11890},{"date":"2025-08-19","open":15213,"high":15213,"low":14920,"close":14973,"volume":6964},{"date":"2025-08-20","open":14846,"high":14846,"low":14582,"close":14763,"volume":4968},{"date":"2025-08-21","open":14763,"high":14978,"low":14763,"close":14880,"volume":2018},{"date":"2025-08-22","open":14963,"high":14982,"low":14879,"close":14958,"volume":2146},{"date":"2025-08-25","open":15150,"high":15150,"low":14988,"close":15032,"volume":1591},{"date":"2025-08-26","open":15081,"high":15081,"low":14949,"close":14983,"volume":2906},{"date":"2025-08-27","open":14900,"high":15032,"low":14900,"close":14968,"volume":2779},{"date":"2025-08-28","open":14983,"high":15213,"low":14924,"close":15140,"volume":1646},{"date":"2025-08-29","open":15247,"high":15261,"low":15051,"close":15051,"volume":4507},{"date":"2025-09-01","open":15179,"high":15179,"low":14885,"close":14924,"volume":5112},{"date":"2025-09-02","open":15036,"high":15036,"low":14899,"close":14953,"volume":4266},{"date":"2025-09-03","open":15076,"high":15076,"low":14964,"close":14978,"volume":1225},{"date":"2025-09-04","open":15101,"high":15130,"low":15027,"close":15071,"volume":3801},{"date":"2025-09-05","open":15149,"high":15237,"low":15134,"close":15198,"volume":908},{"date":"2025-09-08","open":15277,"high":15277,"low":15194,"close":15267,"volume":6024},{"date":"2025-09-09","open":15292,"high":15561,"low":15282,"close":15546,"volume":8185},{"date":"2025-09-10","open":15561,"high":15881,"low":15561,"close":15874,"volume":6217},{"date":"2025-09-11","open":15922,"high":15937,"low":15736,"close":15820,"volume":5260},{"date":"2025-09-12","open":15903,"high":15962,"low":15873,"close":15962,"volume":3451},{"date":"2025-09-15","open":15962,"high":16206,"low":15962,"close":16148,"volume":22149},{"date":"2025-09-16","open":16276,"high":16276,"low":16114,"close":16158,"volume":6268},{"date":"2025-09-17","open":16246,"high":16246,"low":15962,"close":16006,"volume":5801},{"date":"2025-09-18","open":16006,"high":16187,"low":16006,"close":16138,"volume":5577},{"date":"2025-09-19","open":16139,"high":16183,"low":15987,"close":16036,"volume":1925},{"date":"2025-09-22","open":15966,"high":16152,"low":15966,"close":16045,"volume":7976},{"date":"2025-09-23","open":15982,"high":16149,"low":15977,"close":16016,"volume":3458},{"date":"2025-09-24","open":16182,"high":16182,"low":15697,"close":15717,"volume":4984},{"date":"2025-09-25","open":15639,"high":15811,"low":15639,"close":15678,"volume":3812},{"date":"2025-09-26","open":15678,"high":15678,"low":15331,"close":15375,"volume":3086},{"date":"2025-09-29","open":15404,"high":15551,"low":15404,"close":15519,"volume":2452},{"date":"2025-09-30","open":15630,"high":15630,"low":15409,"close":15502,"volume":1999},{"date":"2025-10-01","open":15501,"high":15589,"low":15462,"close":15487,"volume":4743},{"date":"2025-10-02","open":15708,"high":15914,"low":15669,"close":15830,"volume":8424},{"date":"2025-10-10","open":15830,"high":15914,"low":15757,"close":15830,"volume":11182},{"date":"2025-10-13","open":15550,"high":15702,"low":15511,"close":15614,"volume":13255},{"date":"2025-10-14","open":15708,"high":15918,"low":15605,"close":15610,"volume":11275},{"date":"2025-10-15","open":15855,"high":15977,"low":15723,"close":15933,"volume":2230},{"date":"2025-10-16","open":15953,"high":16291,"low":15953,"close":16173,"volume":4371},{"date":"2025-10-17","open":16177,"high":16530,"low":16157,"close":16339,"volume":17026},{"date":"2025-10-20","open":16466,"high":16765,"low":16290,"close":16711,"volume":7039},{"date":"2025-10-21","open":16735,"high":17036,"low":16657,"close":16657,"volume":10789},{"date":"2025-10-22","open":16814,"high":17098,"low":16667,"close":17098,"volume":7553},{"date":"2025-10-23","open":17099,"high":17162,"low":16912,"close":16971,"volume":4937},{"date":"2025-10-24","open":17050,"high":17255,"low":17001,"close":17245,"volume":3161},{"date":"2025-10-27","open":17264,"high":17626,"low":17264,"close":17514,"volume":10749},{"date":"2025-10-28","open":17515,"high":17525,"low":17373,"close":17456,"volume":15488},{"date":"2025-10-29","open":17744,"high":17744,"low":17524,"close":17744,"volume":4969},{"date":"2025-10-30","open":17755,"high":18009,"low":17583,"close":17583,"volume":10590},{"date":"2025-10-31","open":17573,"high":17799,"low":17554,"close":17627,"volume":3941},{"date":"2025-11-03","open":17897,"high":17995,"low":17735,"close":17872,"volume":10823,"rsi_14":86.86,"sma_20":16992.11,"sma_60":16139.18,"sma_120":15413.42},{"date":"2025-11-04","open":18033,"high":18033,"low":17621,"close":17666,"volume":4921,"rsi_14":79.39,"sma_20":17102.65,"sma_60":16186.53,"sma_120":15460.67},{"date":"2025-11-05","open":17637,"high":17637,"low":16829,"close":17201,"volume":8295,"rsi_14":66.18,"sma_20":17190.12,"sma_60":16220.94,"sma_120":15503.5},{"date":"2025-11-06","open":17515,"high":17833,"low":17343,"close":17642,"volume":17831,"rsi_14":68.87,"sma_20":17282.63,"sma_60":16260.7,"sma_120":15548.5},{"date":"2025-11-07","open":17642,"high":17667,"low":17084,"close":17309,"volume":17256,"rsi_14":58.75,"sma_20":17358.15,"sma_60":16294.04,"sma_120":15589.63},{"date":"2025-11-10","open":17657,"high":18146,"low":17647,"close":18058,"volume":9313,"rsi_14":67.05,"sma_20":17482.88,"sma_60":16339.7,"sma_120":15636.0},{"date":"2025-11-11","open":18249,"high":18406,"low":18000,"close":18053,"volume":46268,"rsi_14":63.0,"sma_20":17607.61,"sma_60":16386.03,"sma_120":15683.22},{"date":"2025-11-12","open":18235,"high":18420,"low":18088,"close":18400,"volume":2872,"rsi_14":68.38,"sma_20":17733.62,"sma_60":16439.62,"sma_120":15733.26},{"date":"2025-11-13","open":18483,"high":18562,"low":18341,"close":18562,"volume":3315,"rsi_14":67.44,"sma_20":17855.65,"sma_60":16494.37,"sma_120":15786.1},{"date":"2025-11-14","open":18253,"high":18253,"low":17901,"close":17945,"volume":4801,"rsi_14":55.22,"sma_20":17937.65,"sma_60":16539.8,"sma_120":15832.43},{"date":"2025-11-17","open":18235,"high":18235,"low":17916,"close":18146,"volume":33090,"rsi_14":58.09,"sma_20":18010.86,"sma_60":16593.29,"sma_120":15879.97},{"date":"2025-11-18","open":17994,"high":18018,"low":17509,"close":17524,"volume":18196,"rsi_14":47.61,"sma_20":18055.13,"sma_60":16636.72,"sma_120":15922.48},{"date":"2025-11-19","open":17804,"high":17804,"low":17182,"close":17529,"volume":2910,"rsi_14":49.39,"sma_20":18077.08,"sma_60":16683.8,"sma_120":15964.47},{"date":"2025-11-20","open":17838,"high":17921,"low":17622,"close":17622,"volume":173514,"rsi_14":49.94,"sma_20":18110.32,"sma_60":16730.46,"sma_120":16006.01},{"date":"2025-11-21","open":17294,"high":17294,"low":17103,"close":17152,"volume":24780,"rsi_14":42.36,"sma_20":18105.58,"sma_60":16767.79,"sma_120":16042.84},{"date":"2025-11-24","open":17264,"high":17342,"low":17000,"close":17000,"volume":20941,"rsi_14":42.85,"sma_20":18079.33,"sma_60":16801.3,"sma_120":16077.17},{"date":"2025-11-25","open":17280,"high":17500,"low":17059,"close":17059,"volume":5020,"rsi_14":48.33,"sma_20":18059.06,"sma_60":16836.63,"sma_120":16108.63},{"date":"2025-11-26","open":17392,"high":17544,"low":17196,"close":17544,"volume":6705,"rsi_14":48.86,"sma_20":18048.8,"sma_60":16880.47,"sma_120":16145.13},{"date":"2025-11-27","open":17784,"high":17784,"low":17563,"close":17563,"volume":2994,"rsi_14":53.2,"sma_20":18047.81,"sma_60":16921.72,"sma_120":16182.51},{"date":"2025-11-28","open":17676,"high":17681,"low":17612,"close":17617,"volume":4389,"rsi_14":43.3,"sma_20":18047.32,"sma_60":16965.38,"sma_120":16214.34},{"date":"2025-12-01","open":17916,"high":17916,"low":17475,"close":17539,"volume":12372,"rsi_14":42.35,"sma_20":18030.32,"sma_60":17009.88,"sma_120":16244.75},{"date":"2025-12-02","open":17715,"high":17960,"low":17715,"close":17960,"volume":6226,"rsi_14":43.58,"sma_20":18045.29,"sma_60":17061.05,"sma_120":16275.54},{"date":"2025-12-03","open":18058,"high":18210,"low":17842,"close":18190,"volume":6012,"rsi_14":44.68,"sma_20":18095.8,"sma_60":17115.72,"sma_120":16308.79},{"date":"2025-12-04","open":18151,"high":18190,"low":18014,"close":18117,"volume":2960,"rsi_14":52.89,"sma_20":18120.04,"sma_60":17167.55,"sma_120":16339.83},{"date":"2025-12-05","open":18117,"high":18356,"low":18014,"close":18303,"volume":3547,"rsi_14":52.66,"sma_20":18170.79,"sma_60":17220.38,"sma_120":16371.96},{"date":"2025-12-08","open":18567,"high":18567,"low":18205,"close":18332,"volume":7426,"rsi_14":67.16,"sma_20":18184.8,"sma_60":17272.55,"sma_120":16406.37},{"date":"2025-12-09","open":18376,"high":18376,"low":18239,"close":18312,"volume":2419,"rsi_14":66.54,"sma_20":18198.06,"sma_60":17319.64,"sma_120":16437.37},{"date":"2025-12-10","open":18523,"high":18523,"low":18151,"close":18151,"volume":2353,"rsi_14":60.86,"sma_20":18185.3,"sma_60":17358.39,"sma_120":16466.87},{"date":"2025-12-11","open":18479,"high":18479,"low":18131,"close":18214,"volume":1374,"rsi_14":76.17,"sma_20":18167.52,"sma_60":17399.13,"sma_120":16496.12},{"date":"2025-12-12","open":18298,"high":18479,"low":18288,"close":18410,"volume":6576,"rsi_14":83.96,"sma_20":18191.24,"sma_60":17440.79,"sma_120":16527.95},{"date":"2025-12-15","open":18327,"high":18410,"low":18185,"close":18342,"volume":9433,"rsi_14":80.75,"sma_20":18201.26,"sma_60":17478.11,"sma_120":16559.2},{"date":"2025-12-16","open":18214,"high":18303,"low":17975,"close":18048,"volume":12634,"rsi_14":63.31,"sma_20":18227.97,"sma_60":17510.28,"sma_120":16587.28},{"date":"2025-12-17","open":18224,"high":18239,"low":18048,"close":18239,"volume":13728,"rsi_14":66.35,"sma_20":18264.24,"sma_60":17548.28,"sma_120":16613.37},{"date":"2025-12-18","open":17881,"high":18028,"low":17749,"close":17818,"volume":14465,"rsi_14":54.12,"sma_20":18274.25,"sma_60":17576.85,"sma_120":16636.0},{"date":"2025-12-19","open":17999,"high":17999,"low":17847,"close":17862,"volume":3961,"rsi_14":56.73,"sma_20":18310.52,"sma_60":17607.93,"sma_120":16659.42},{"date":"2025-12-22","open":18214,"high":18214,"low":18058,"close":18092,"volume":7492,"rsi_14":52.99,"sma_20":18366.24,"sma_60":17642.76,"sma_120":16686.29},{"date":"2025-12-23","open":18087,"high":18263,"low":18087,"close":18156,"volume":2006,"rsi_14":49.16,"sma_20":18422.25,"sma_60":17679.18,"sma_120":16712.79},{"date":"2025-12-24","open":18156,"high":18288,"low":18156,"close":18200,"volume":7666,"rsi_14":52.07,"sma_20":18455.75,"sma_60":17721.43,"sma_120":16737.5},{"date":"2025-12-26","open":18200,"high":18273,"low":17999,"close":17999,"volume":4879,"rsi_14":42.51,"sma_20":18478.0,"sma_60":17760.93,"sma_120":16761.58},{"date":"2025-12-29","open":18255,"high":18430,"low":18060,"close":18380,"volume":19385,"rsi_14":41.67,"sma_20":18497.5,"sma_60":17805.6,"sma_120":16784.79},{"date":"2025-12-30","open":18155,"high":18380,"low":18155,"close":18290,"volume":13666,"rsi_14":40.28,"sma_20":18516.5,"sma_60":17846.31,"sma_120":16810.24},{"date":"2026-01-02","open":18285,"high":18405,"low":18215,"close":18345,"volume":6717,"rsi_14":45.25,"sma_20":18516.75,"sma_60":17888.23,"sma_120":16835.62},{"date":"2026-01-05","open":18650,"high":18745,"low":18460,"close":18585,"volume":6863,"rsi_14":49.66,"sma_20":18517.25,"sma_60":17934.39,"sma_120":16859.24},{"date":"2026-01-06","open":18585,"high":18905,"low":18565,"close":18890,"volume":5551,"rsi_14":51.97,"sma_20":18536.75,"sma_60":17979.81,"sma_120":16883.49},{"date":"2026-01-07","open":18895,"high":19110,"low":18765,"close":18940,"volume":4580,"rsi_14":54.65,"sma_20":18549.25,"sma_60":18026.06,"sma_120":16905.16},{"date":"2026-01-08","open":18835,"high":19045,"low":18735,"close":18750,"volume":4346,"rsi_14":57.44,"sma_20":18550.75,"sma_60":18072.81,"sma_120":16926.49},{"date":"2026-01-09","open":18710,"high":18910,"low":18655,"close":18840,"volume":3229,"rsi_14":55.26,"sma_20":18557.75,"sma_60":18121.14,"sma_120":16945.69},{"date":"2026-01-12","open":19405,"high":19405,"low":18900,"close":19145,"volume":4227,"rsi_14":74.74,"sma_20":18588.25,"sma_60":18169.06,"sma_120":16967.78},{"date":"2026-01-13","open":19145,"high":19415,"low":19145,"close":19305,"volume":57844,"rsi_14":76.17,"sma_20":18623.5,"sma_60":18215.56,"sma_120":16993.27},{"date":"2026-01-14","open":19310,"high":19780,"low":19310,"close":19780,"volume":8701,"rsi_14":78.68,"sma_20":18672.5,"sma_60":18267.13,"sma_120":17023.4},{"date":"2026-01-15","open":19500,"high":19895,"low":19500,"close":19880,"volume":1132,"rsi_14":79.0,"sma_20":18730.0,"sma_60":18314.04,"sma_120":17054.74},{"date":"2026-01-16","open":19895,"high":20055,"low":19840,"close":19845,"volume":5310,"rsi_14":77.39,"sma_20":18800.75,"sma_60":18361.28,"sma_120":17088.07},{"date":"2026-01-19","open":20070,"high":20145,"low":19875,"close":20060,"volume":14131,"rsi_14":86.36,"sma_20":18872.5,"sma_60":18404.61,"sma_120":17123.28},{"date":"2026-01-20","open":20060,"high":20355,"low":19815,"close":20265,"volume":8372,"rsi_14":87.48,"sma_20":18976.0,"sma_60":18453.53,"sma_120":17159.69},{"date":"2026-01-21","open":19990,"high":20325,"low":19840,"close":20325,"volume":2455,"rsi_14":90.95,"sma_20":19080.25,"sma_60":18498.78,"sma_120":17198.03},{"date":"2026-01-22","open":20265,"high":20730,"low":20265,"close":20280,"volume":4512,"rsi_14":89.09,"sma_20":19170.5,"sma_60":18538.69,"sma_120":17234.86},{"date":"2026-01-23","open":20380,"high":20760,"low":20380,"close":20695,"volume":4825,"rsi_14":89.81,"sma_20":19278.25,"sma_60":18586.52,"sma_120":17277.94},{"date":"2026-01-26","open":20790,"high":20790,"low":20450,"close":20465,"volume":4347,"rsi_14":80.58,"sma_20":19372.25,"sma_60":18625.6,"sma_120":17318.23},{"date":"2026-01-27","open":20450,"high":20835,"low":20220,"close":20755,"volume":4193,"rsi_14":82.24,"sma_20":19491.0,"sma_60":18672.27,"sma_120":17360.11},{"date":"2026-01-28","open":20880,"high":21145,"low":20880,"close":21040,"volume":5625,"rsi_14":89.35,"sma_20":19624.0,"sma_60":18722.94,"sma_120":17405.06},{"date":"2026-01-29","open":21055,"high":21555,"low":20795,"close":21555,"volume":5005,"rsi_14":90.7,"sma_20":19787.25,"sma_60":18778.02,"sma_120":17458.6},{"date":"2026-01-30","open":21525,"high":21735,"low":21350,"close":21590,"volume":2372,"rsi_14":89.89,"sma_20":19949.5,"sma_60":18837.18,"sma_120":17511.85},{"date":"2026-02-02","open":21440,"high":21515,"low":20450,"close":20485,"volume":10387,"rsi_14":64.71,"sma_20":20044.5,"sma_60":18885.85,"sma_120":17553.4},{"date":"2026-02-03","open":21315,"high":21790,"low":21135,"close":21790,"volume":5316,"rsi_14":70.76,"sma_20":20189.5,"sma_60":18948.76,"sma_120":17604.73},{"date":"2026-02-04","open":21800,"high":22020,"low":21715,"close":21915,"volume":4573,"rsi_14":70.91,"sma_20":20338.25,"sma_60":19019.43,"sma_120":17656.74},{"date":"2026-02-05","open":21770,"high":21885,"low":21370,"close":21425,"volume":3088,"rsi_14":64.85,"sma_20":20472.0,"sma_60":19069.18,"sma_120":17704.44},{"date":"2026-02-06","open":20785,"high":21315,"low":20400,"close":21170,"volume":7226,"rsi_14":60.35,"sma_20":20588.5,"sma_60":19114.77,"sma_120":17750.4},{"date":"2026-02-09","open":21785,"high":22060,"low":21785,"close":21935,"volume":9167,"rsi_14":64.1,"sma_20":20728.0,"sma_60":19167.18,"sma_120":17803.4},{"date":"2026-02-10","open":22450,"high":22505,"low":22180,"close":22215,"volume":8617,"rsi_14":65.39,"sma_20":20873.5,"sma_60":19221.51,"sma_120":17857.94},{"date":"2026-02-11","open":22215,"high":22770,"low":22215,"close":22770,"volume":5095,"rsi_14":68.72,"sma_20":21023.0,"sma_60":19295.58,"sma_120":17917.69},{"date":"2026-02-12","open":23045,"high":23245,"low":22790,"close":23200,"volume":8290,"rsi_14":68.79,"sma_20":21189.0,"sma_60":19373.42,"sma_120":17983.35},{"date":"2026-02-13","open":23050,"high":23620,"low":23050,"close":23325,"volume":5796,"rsi_14":71.8,"sma_20":21363.0,"sma_60":19463.91,"sma_120":18050.31},{"date":"2026-02-19","open":24020,"high":24020,"low":23630,"close":24020,"volume":9755,"rsi_14":73.44,"sma_20":21561.0,"sma_60":19565.91,"sma_120":18124.85},{"date":"2026-02-20","open":24060,"high":24680,"low":24060,"close":24680,"volume":7154,"rsi_14":74.8,"sma_20":21781.75,"sma_60":19677.33,"sma_120":18203.9},{"date":"2026-02-23","open":24970,"high":25000,"low":24475,"close":24765,"volume":11027,"rsi_14":73.23,"sma_20":22003.75,"sma_60":19798.17,"sma_120":18282.98},{"date":"2026-02-24","open":24725,"high":24790,"low":24130,"close":24750,"volume":4346,"rsi_14":72.93,"sma_20":22227.25,"sma_60":19921.33,"sma_120":18361.31},{"date":"2026-02-25","open":24865,"high":25810,"low":24865,"close":25550,"volume":10985,"rsi_14":88.46,"sma_20":22470.0,"sma_60":20056.83,"sma_120":18446.73},{"date":"2026-02-26","open":25705,"high":26250,"low":25590,"close":26240,"volume":7465,"rsi_14":87.27,"sma_20":22758.75,"sma_60":20195.58,"sma_120":18538.03},{"date":"2026-02-27","open":25945,"high":26175,"low":25495,"close":25965,"volume":8548,"rsi_14":83.09,"sma_20":23019.25,"sma_60":20329.42,"sma_120":18625.57},{"date":"2026-03-03","open":25360,"high":25365,"low":23800,"close":23815,"volume":22384,"rsi_14":69.88,"sma_20":23183.18,"sma_60":20434.89,"sma_120":18700.14},{"date":"2026-03-04","open":23070,"high":23265,"low":20885,"close":21335,"volume":12777,"rsi_14":53.22,"sma_20":23194.74,"sma_60":20499.5,"sma_120":18754.69},{"date":"2026-03-05","open":23335,"high":23490,"low":22600,"close":23080,"volume":16067,"rsi_14":57.72,"sma_20":23293.65,"sma_60":20586.63,"sma_120":18823.84},{"date":"2026-03-06","open":22580,"high":23010,"low":22115,"close":22875,"volume":7071,"rsi_14":55.45,"sma_20":23437.34,"sma_60":20666.36,"sma_120":18891.04},{"date":"2026-03-09","open":21200,"high":21585,"low":20985,"close":21505,"volume":9493,"rsi_14":46.43,"sma_20":23445.83,"sma_60":20724.03,"sma_120":18945.79},{"date":"2026-03-10","open":22565,"high":22810,"low":22215,"close":22650,"volume":4219,"rsi_14":49.71,"sma_20":23506.53,"sma_60":20798.01,"sma_120":19009.19},{"date":"2026-03-11","open":23115,"high":23705,"low":22810,"close":23170,"volume":7173,"rsi_14":51.34,"sma_20":23618.28,"sma_60":20880.34,"sma_120":19076.45},{"date":"2026-03-12","open":22735,"high":23180,"low":22735,"close":23105,"volume":3416,"rsi_14":48.2,"sma_20":23739.46,"sma_60":20961.9,"sma_120":19140.77},{"date":"2026-03-13","open":22400,"high":22840,"low":22335,"close":22620,"volume":709,"rsi_14":43.24,"sma_20":23797.63,"sma_60":21037.96,"sma_120":19198.18},{"date":"2026-03-16","open":22920,"high":23030,"low":22510,"close":22685,"volume":1711,"rsi_14":43.15,"sma_20":23845.12,"sma_60":21114.04,"sma_120":19256.59},{"date":"2026-03-17","open":23170,"high":23395,"low":23120,"close":23205,"volume":7185,"rsi_14":45.68,"sma_20":23891.4,"sma_60":21195.63,"sma_120":19318.21},{"date":"2026-03-18","open":23555,"high":24395,"low":23555,"close":24395,"volume":2808,"rsi_14":47.47,"sma_20":23976.95,"sma_60":21298.65,"sma_120":19388.38},{"date":"2026-03-19","open":23670,"high":24065,"low":23670,"close":23780,"volume":5316,"rsi_14":42.2,"sma_20":24024.84,"sma_60":21396.2,"sma_120":19453.24},{"date":"2026-03-20","open":23920,"high":24380,"low":23920,"close":24235,"volume":3471,"rsi_14":45.22,"sma_20":24061.22,"sma_60":21498.24,"sma_120":19523.26},{"date":"2026-03-23","open":23525,"high":23525,"low":22695,"close":22810,"volume":5379,"rsi_14":45.91,"sma_20":23991.84,"sma_60":21583.2,"sma_120":19580.03},{"date":"2026-03-24","open":22810,"high":23535,"low":22810,"close":23140,"volume":4653,"rsi_14":58.9,"sma_20":23935.06,"sma_60":21673.02,"sma_120":19640.48},{"date":"2026-03-25","open":23645,"high":24130,"low":23645,"close":23765,"volume":2315,"rsi_14":53.8,"sma_20":23910.94,"sma_60":21769.56,"sma_120":19706.16},{"date":"2026-03-26","open":23645,"high":23835,"low":23290,"close":23290,"volume":3214,"rsi_14":52.23,"sma_20":23822.57,"sma_60":21856.94,"sma_120":19768.06},{"date":"2026-03-27","open":22595,"high":23465,"low":22530,"close":23340,"volume":2808,"rsi_14":61.52,"sma_20":23702.25,"sma_60":21944.42,"sma_120":19832.92},{"date":"2026-03-30","open":22545,"high":22870,"low":22260,"close":22865,"volume":1042,"rsi_14":51.47,"sma_20":23571.43,"sma_60":22027.23,"sma_120":19894.08},{"date":"2026-03-31","open":22180,"high":22515,"low":21860,"close":21860,"volume":2374,"rsi_14":41.58,"sma_20":23471.61,"sma_60":22092.93,"sma_120":19949.26},{"date":"2026-04-01","open":22800,"high":23385,"low":22685,"close":23235,"volume":2007,"rsi_14":50.72,"sma_20":23568.62,"sma_60":22183.54,"sma_120":20014.92},{"date":"2026-04-02","open":23310,"high":23590,"low":22055,"close":22390,"volume":2158,"rsi_14":48.78,"sma_20":23533.39,"sma_60":22258.85,"sma_120":20073.54},{"date":"2026-04-03","open":22610,"high":22985,"low":22595,"close":22620,"volume":1382,"rsi_14":49.66,"sma_20":23520.37,"sma_60":22334.07,"sma_120":20134.23},{"date":"2026-04-06","open":22620,"high":23075,"low":22620,"close":22750,"volume":2550,"rsi_14":45.09,"sma_20":23559.88,"sma_60":22398.4,"sma_120":20189.1},{"date":"2026-04-07","open":22750,"high":23260,"low":22645,"close":22770,"volume":1482,"rsi_14":37.32,"sma_20":23541.93,"sma_60":22462.23,"sma_120":20244.15},{"date":"2026-04-08","open":23580,"high":24400,"low":23580,"close":24215,"volume":5885,"rsi_14":49.63,"sma_20":23569.68,"sma_60":22553.32,"sma_120":20313.06},{"date":"2026-04-09","open":24365,"high":24520,"low":24125,"close":24125,"volume":5145,"rsi_14":46.5,"sma_20":23596.25,"sma_60":22641.4,"sma_120":20381.27},{"date":"2026-04-10","open":24345,"high":24880,"low":24345,"close":24800,"volume":1101,"rsi_14":59.3,"sma_20":23681.33,"sma_60":22735.65,"sma_120":20452.35},{"date":"2026-04-13","open":24450,"high":24570,"low":24275,"close":24355,"volume":2344,"rsi_14":54.42,"sma_20":23740.84,"sma_60":22819.82,"sma_120":20517.69},{"date":"2026-04-14","open":24775,"high":25340,"low":24775,"close":25305,"volume":3293,"rsi_14":56.09,"sma_20":23821.3,"sma_60":22911.9,"sma_120":20589.52},{"date":"2026-04-15","open":25760,"high":26050,"low":25725,"close":25960,"volume":7010,"rsi_14":62.52,"sma_20":23873.76,"sma_60":23013.23,"sma_120":20663.64},{"date":"2026-04-16","open":25925,"high":26440,"low":25855,"close":26440,"volume":6141,"rsi_14":64.29,"sma_20":23981.61,"sma_60":23123.15,"sma_120":20742.22},{"date":"2026-04-17","open":26380,"high":26380,"low":26060,"close":26190,"volume":1729,"rsi_14":65.99,"sma_20":24053.73,"sma_60":23225.32,"sma_120":20814.96},{"date":"2026-04-20","open":26190,"high":26510,"low":26190,"close":26395,"volume":4756,"rsi_14":75.25,"sma_20":24208.86,"sma_60":23327.48,"sma_120":20890.51},{"date":"2026-04-21","open":26380,"high":26745,"low":26380,"close":26675,"volume":1275,"rsi_14":71.24,"sma_20":24361.14,"sma_60":23433.32,"sma_120":20966.05},{"date":"2026-04-22","open":26675,"high":26725,"low":26360,"close":26685,"volume":3094,"rsi_14":81.38,"sma_20":24482.01,"sma_60":23540.07,"sma_120":21039.38},{"date":"2026-04-23","open":27000,"high":27180,"low":26430,"close":26980,"volume":3069,"rsi_14":81.57,"sma_20":24641.89,"sma_60":23644.82,"sma_120":21115.67},{"date":"2026-04-24","open":26715,"high":27205,"low":26715,"close":27200,"volume":1962,"rsi_14":86.96,"sma_20":24810.21,"sma_60":23757.07,"sma_120":21191.33},{"date":"2026-04-27","open":27730,"high":27740,"low":27315,"close":27700,"volume":2524,"rsi_14":87.92,"sma_20":25027.78,"sma_60":23872.82,"sma_120":21272.54},{"date":"2026-04-28","open":27700,"high":27965,"low":27605,"close":27740,"volume":3697,"rsi_14":84.59,"sma_20":25298.66,"sma_60":23984.48,"sma_120":21353.71},{"date":"2026-04-29","open":27420,"high":27850,"low":27420,"close":27700,"volume":7416,"rsi_14":85.43,"sma_20":25497.34,"sma_60":24086.9,"sma_120":21432.46},{"date":"2026-04-30","open":27825,"high":28055,"low":27590,"close":27680,"volume":4641,"rsi_14":82.8,"sma_20":25738.17,"sma_60":24188.4,"sma_120":21512.79},{"date":"2026-05-04","open":27760,"high":28815,"low":27760,"close":28700,"volume":5554,"rsi_14":93.76,"sma_20":26018.25,"sma_60":24325.32,"sma_120":21605.58},{"date":"2026-05-06","open":29880,"high":30125,"low":29430,"close":30040,"volume":5679,"rsi_14":94.21,"sma_20":26382.75,"sma_60":24462.82,"sma_120":21705.79},{"date":"2026-05-07","open":30040,"high":30320,"low":29295,"close":30280,"volume":3253,"rsi_14":93.72,"sma_20":26758.25,"sma_60":24602.23,"sma_120":21810.83},{"date":"2026-05-08","open":30020,"high":30685,"low":29775,"close":30685,"volume":3838,"rsi_14":93.63,"sma_20":27081.75,"sma_60":24756.57,"sma_120":21912.88},{"date":"2026-05-11","open":31020,"high":31460,"low":30930,"close":31165,"volume":11208,"rsi_14":98.82,"sma_20":27433.75,"sma_60":24923.15,"sma_120":22018.96},{"date":"2026-05-12","open":31580,"high":31835,"low":29345,"close":30465,"volume":6478,"rsi_14":86.4,"sma_20":27717.0,"sma_60":25065.32,"sma_120":22116.25},{"date":"2026-05-13","open":29955,"high":30880,"low":29445,"close":30720,"volume":3978,"rsi_14":86.34,"sma_20":28035.25,"sma_60":25207.07,"sma_120":22214.29},{"date":"2026-05-14","open":31320,"high":31320,"low":30725,"close":30820,"volume":9715,"rsi_14":86.56,"sma_20":28311.0,"sma_60":25341.23,"sma_120":22318.41},{"date":"2026-05-15","open":31220,"high":31355,"low":29200,"close":29595,"volume":4248,"rsi_14":69.86,"sma_20":28492.75,"sma_60":25447.82,"sma_120":22410.62},{"date":"2026-05-18","open":29265,"high":29595,"low":27925,"close":29500,"volume":7249,"rsi_14":67.8,"sma_20":28645.75,"sma_60":25550.73,"sma_120":22507.32},{"date":"2026-05-19","open":29445,"high":29445,"low":28000,"close":28450,"volume":3910,"rsi_14":55.35,"sma_20":28758.75,"sma_60":25624.57,"sma_120":22595.24},{"date":"2026-05-20","open":28755,"high":28755,"low":27500,"close":28135,"volume":3199,"rsi_14":52.71,"sma_20":28845.75,"sma_60":25682.15,"sma_120":22679.74},{"date":"2026-05-21","open":28710,"high":29980,"low":28710,"close":29980,"volume":4851,"rsi_14":62.54,"sma_20":29011.0,"sma_60":25769.07,"sma_120":22783.62},{"date":"2026-05-22","open":30145,"high":30395,"low":30020,"close":30165,"volume":1361,"rsi_14":63.43,"sma_20":29185.0,"sma_60":25859.32,"sma_120":22890.32},{"date":"2026-05-26","open":31010,"high":31465,"low":30740,"close":30740,"volume":5190,"rsi_14":61.58,"sma_20":29373.0,"sma_60":25945.82,"sma_120":23001.33},{"date":"2026-05-27","open":30865,"high":31800,"low":30785,"close":30955,"volume":5931,"rsi_14":55.95,"sma_20":29560.75,"sma_60":26024.4,"sma_120":23109.99},{"date":"2026-05-28","open":30955,"high":30955,"low":29310,"close":30205,"volume":3658,"rsi_14":49.54,"sma_20":29686.0,"sma_60":26095.07,"sma_120":23212.24},{"date":"2026-05-29","open":30205,"high":31105,"low":30205,"close":30780,"volume":6223,"rsi_14":50.57,"sma_20":29838.0,"sma_60":26202.76,"sma_120":23318.83},{"date":"2026-06-01","open":30820,"high":32325,"low":30820,"close":31560,"volume":4919,"rsi_14":52.28,"sma_20":30031.0,"sma_60":26365.65,"sma_120":23432.58},{"date":"2026-06-02","open":31625,"high":31795,"low":30395,"close":31085,"volume":9959,"rsi_14":53.67,"sma_20":30201.25,"sma_60":26490.94,"sma_120":23538.78},{"date":"2026-06-04","open":30620,"high":31200,"low":30620,"close":30735,"volume":2027,"rsi_14":50.09,"sma_20":30303.0,"sma_60":26613.87,"sma_120":23640.12},{"date":"2026-06-05","open":30060,"high":30060,"low":29145,"close":29720,"volume":3539,"rsi_14":44.18,"sma_20":30287.0,"sma_60":26743.21,"sma_120":23733.62},{"date":"2026-06-08","open":29455,"high":29455,"low":27250,"close":27300,"volume":3228,"rsi_14":39.22,"sma_20":30138.0,"sma_60":26812.73,"sma_120":23805.37},{"date":"2026-06-09","open":28180,"high":29170,"low":28025,"close":29170,"volume":971,"rsi_14":48.67,"sma_20":30062.25,"sma_60":26904.56,"sma_120":23892.45},{"date":"2026-06-10","open":28295,"high":28955,"low":27605,"close":28460,"volume":2267,"rsi_14":50.04,"sma_20":29927.0,"sma_60":26985.67,"sma_120":23973.78},{"date":"2026-06-11","open":27435,"high":28530,"low":27380,"close":28245,"volume":1108,"rsi_14":50.46,"sma_20":29816.0,"sma_60":27071.44,"sma_120":24054.7},{"date":"2026-06-12","open":29865,"high":30360,"low":29430,"close":29450,"volume":3166,"rsi_14":47.66,"sma_20":29752.5,"sma_60":27176.2,"sma_120":24145.12},{"date":"2026-06-15","open":30465,"high":31120,"low":30280,"close":31045,"volume":2700,"rsi_14":53.45,"sma_20":29763.75,"sma_60":27298.68,"sma_120":24247.16},{"date":"2026-06-16","open":31290,"high":31545,"low":31110,"close":31525,"volume":735,"rsi_14":53.1,"sma_20":29860.25,"sma_60":27408.92,"sma_120":24353.78},{"date":"2026-06-17","open":30900,"high":31310,"low":30810,"close":31310,"volume":987,"rsi_14":51.4,"sma_20":29950.75,"sma_60":27526.04,"sma_120":24461.12},{"date":"2026-06-18","open":31080,"high":31340,"low":30850,"close":30850,"volume":3313,"rsi_14":52.61,"sma_20":30070.75,"sma_60":27627.74,"sma_120":24562.99},{"date":"2026-06-19","open":31580,"high":32055,"low":30600,"close":31115,"volume":1308,"rsi_14":51.39,"sma_20":30219.75,"sma_60":27758.12,"sma_120":24670.66},{"date":"2026-06-22","open":31115,"high":31470,"low":30830,"close":31195,"volume":2440,"rsi_14":48.39,"sma_20":30280.5,"sma_60":27884.21,"sma_120":24778.62},{"date":"2026-06-23","open":31050,"high":31445,"low":28770,"close":28905,"volume":6250,"rsi_14":41.72,"sma_20":30217.5,"sma_60":27961.5,"sma_120":24865.53},{"date":"2026-06-24","open":28775,"high":29470,"low":28500,"close":29125,"volume":1554,"rsi_14":43.83,"sma_20":30136.75,"sma_60":28050.55,"sma_120":24953.74},{"date":"2026-06-25","open":30510,"high":30540,"low":30145,"close":30320,"volume":18550,"rsi_14":52.27,"sma_20":30105.0,"sma_60":28158.65,"sma_120":25051.53},{"date":"2026-06-26","open":29680,"high":29975,"low":27980,"close":28335,"volume":3399,"rsi_14":54.05,"sma_20":30011.5,"sma_60":28241.76,"sma_120":25134.49},{"date":"2026-06-29","open":28405,"high":29725,"low":28280,"close":29725,"volume":1108,"rsi_14":52.26,"sma_20":29958.75,"sma_60":28365.14,"sma_120":25229.03},{"date":"2026-06-30","open":29310,"high":30080,"low":29215,"close":29730,"volume":759,"rsi_14":55.47,"sma_20":29867.25,"sma_60":28465.2,"sma_120":25324.37},{"date":"2026-07-01","open":29815,"high":30230,"low":29205,"close":29870,"volume":1130,"rsi_14":57.05,"sma_20":29806.5,"sma_60":28581.97,"sma_120":25420.41},{"date":"2026-07-02","open":28155,"high":29395,"low":27995,"close":27995,"volume":816,"rsi_14":44.03,"sma_20":29669.5,"sma_60":28663.58,"sma_120":25498.83},{"date":"2026-07-03","open":27925,"high":29270,"low":27165,"close":29270,"volume":1207,"rsi_14":42.53,"sma_20":29647.0,"sma_60":28772.25,"sma_120":25585.33},{"date":"2026-07-06","open":29090,"high":29790,"low":28375,"close":29060,"volume":2798,"rsi_14":39.38,"sma_20":29735.0,"sma_60":28877.08,"sma_120":25669.66},{"date":"2026-07-07","open":28320,"high":28625,"low":27205,"close":27860,"volume":988,"rsi_14":36.3,"sma_20":29669.5,"sma_60":28937.83,"sma_120":25745.58},{"date":"2026-07-08","open":27150,"high":28315,"low":26565,"close":26670,"volume":2627,"rsi_14":34.31,"sma_20":29580.0,"sma_60":28980.25,"sma_120":25810.83},{"date":"2026-07-09","open":27065,"high":27430,"low":25995,"close":26835,"volume":1557,"rsi_14":33.81,"sma_20":29509.5,"sma_60":29014.17,"sma_120":25874.91},{"date":"2026-07-10","open":27160,"high":28155,"low":27160,"close":27680,"volume":369,"rsi_14":37.43,"sma_20":29421.0,"sma_60":29069.58,"sma_120":25944.7},{"date":"2026-07-13","open":27295,"high":27880,"low":25880,"close":26065,"volume":2734,"rsi_14":39.33,"sma_20":29172.0,"sma_60":29082.25,"sma_120":25997.08},{"date":"2026-07-14","open":25700,"high":26010,"low":24775,"close":25745,"volume":1553,"rsi_14":37.4,"sma_20":28883.0,"sma_60":29078.67,"sma_120":26045.95},{"date":"2026-07-15","open":26685,"high":27115,"low":26580,"close":26990,"volume":636,"rsi_14":37.63,"sma_20":28667.0,"sma_60":29087.83,"sma_120":26105.49},{"date":"2026-07-16","open":26140,"high":26305,"low":25465,"close":25995,"volume":2777,"rsi_14":40.62,"sma_20":28424.25,"sma_60":29084.58,"sma_120":26154.95},{"date":"2026-07-20","open":25000,"high":25505,"low":24510,"close":24695,"volume":853,"rsi_14":29.68,"sma_20":28103.25,"sma_60":29056.25,"sma_120":26191.87},{"date":"2026-07-21","open":24340,"high":25445,"low":24145,"close":25345,"volume":339,"rsi_14":33.17,"sma_20":27810.75,"sma_60":29034.08,"sma_120":26233.7},{"date":"2026-07-22","open":26020,"high":26500,"low":25465,"close":25565,"volume":855,"rsi_14":33.57,"sma_20":27643.75,"sma_60":29015.42,"sma_120":26277.74},{"date":"2026-07-23","open":25670,"high":26485,"low":25670,"close":26460,"volume":350,"rsi_14":43.67,"sma_20":27510.5,"sma_60":29006.75,"sma_120":26325.78},{"date":"2026-07-24","open":26255,"high":26255,"low":25400,"close":25620,"volume":1408,"rsi_14":34.39,"sma_20":27275.5,"sma_60":28980.42,"sma_120":26368.74},{"date":"2026-07-27","open":25710,"high":25805,"low":25190,"close":25770,"volume":669,"rsi_14":35.86,"sma_20":27147.25,"sma_60":28948.25,"sma_120":26410.53},{"date":"2026-07-28","open":24830,"high":24830,"low":23365,"close":23520,"volume":499,"rsi_14":32.89,"sma_20":26837.0,"sma_60":28877.92,"sma_120":26431.2},{"date":"2026-07-29","open":23560,"high":23890,"low":21125,"close":22165,"volume":3227,"rsi_14":32.46,"sma_20":26458.75,"sma_60":28785.67,"sma_120":26436.28},{"date":"2026-07-30","open":22160,"high":23345,"low":21950,"close":21950,"volume":359,"rsi_14":31.06,"sma_20":26062.75,"sma_60":28690.17,"sma_120":26439.28},{"date":"2026-07-31","open":23745,"high":24880,"low":23625,"close":24705,"volume":471,"rsi_14":39.95,"sma_20":25898.25,"sma_60":28623.58,"sma_120":26474.45},{"date":"2026-08-03","open":24405,"high":24505,"low":23930,"close":24280,"volume":2241,"rsi_14":43.44,"sma_20":25648.75,"sma_60":28527.58,"sma_120":26495.2},{"date":"2026-08-04","open":23990,"high":24570,"low":23980,"close":24570,"volume":216,"rsi_14":45.68,"sma_20":25424.25,"sma_60":28432.42,"sma_120":26517.33},{"date":"2026-08-05","open":25200,"high":25630,"low":25175,"close":25555,"volume":269,"rsi_14":44.62,"sma_20":25309.0,"sma_60":28346.92,"sma_120":26551.74},{"date":"2026-08-06","open":25445,"high":25445,"low":24725,"close":25130,"volume":146,"rsi_14":46.61,"sma_20":25232.0,"sma_60":28246.33,"sma_120":26584.74},{"date":"2026-08-07","open":24975,"high":25300,"low":24565,"close":24890,"volume":268,"rsi_14":50.83,"sma_20":25134.75,"sma_60":28153.42,"sma_120":26609.37},{"date":"2026-08-10","open":24835,"high":25250,"low":24835,"close":25250,"volume":5924,"rsi_14":49.58,"sma_20":25013.25,"sma_60":28062.25,"sma_120":26634.66},{"date":"2026-08-11","open":25145,"high":25240,"low":24910,"close":25200,"volume":288,"rsi_14":48.38,"sma_20":24970.0,"sma_60":27968.58,"sma_120":26654.91},{"date":"2026-08-12","open":25030,"high":25645,"low":25030,"close":25500,"volume":1073,"rsi_14":45.49,"sma_20":24957.75,"sma_60":27900.33,"sma_120":26674.08},{"date":"2026-08-13","open":25725,"high":26130,"low":25610,"close":26025,"volume":9909,"rsi_14":51.96,"sma_20":24909.5,"sma_60":27842.42,"sma_120":26696.58},{"date":"2026-08-14","open":25890,"high":26285,"low":25710,"close":26270,"volume":3884,"rsi_14":52.4,"sma_20":24923.25,"sma_60":27806.08,"sma_120":26715.33},{"date":"2026-08-18","open":26390,"high":26670,"low":25595,"close":25970,"volume":669,"rsi_14":64.46,"sma_20":24987.0,"sma_60":27770.0,"sma_120":26726.08},{"date":"2026-08-19","open":25105,"high":25240,"low":24450,"close":24775,"volume":1946,"rsi_14":65.7,"sma_20":24958.5,"sma_60":27683.25,"sma_120":26726.16},{"date":"2026-08-20","open":25130,"high":25675,"low":25005,"close":25320,"volume":2009,"rsi_14":69.5,"sma_20":24946.25,"sma_60":27602.5,"sma_120":26730.91},{"date":"2026-08-21","open":25150,"high":25370,"low":25025,"close":25370,"volume":1189,"rsi_14":55.6,"sma_20":24891.75,"sma_60":27513.0,"sma_120":26729.41},{"date":"2026-08-24","open":25195,"high":25300,"low":24745,"close":24870,"volume":1145,"rsi_14":54.91,"sma_20":24854.25,"sma_60":27411.58,"sma_120":26717.99},{"date":"2026-08-25","open":24125,"high":25225,"low":24125,"close":25225,"volume":1315,"rsi_14":55.39,"sma_20":24827.0,"sma_60":27328.58,"sma_120":26711.83},{"date":"2026-08-26","open":25095,"high":25675,"low":25095,"close":25650,"volume":309,"rsi_14":50.86,"sma_20":24933.5,"sma_60":27243.08,"sma_120":26722.92},{"date":"2026-08-27","open":25860,"high":26045,"low":25525,"close":25580,"volume":218,"rsi_14":54.36,"sma_20":25104.25,"sma_60":27143.42,"sma_120":26754.54},{"date":"2026-08-28","open":25445,"high":25665,"low":25430,"close":25635,"volume":751,"rsi_14":57.49,"sma_20":25288.5,"sma_60":27052.58,"sma_120":26771.76},{"date":"2026-08-31","open":25225,"high":25635,"low":24770,"close":25635,"volume":484,"rsi_14":54.17,"sma_20":25335.0,"sma_60":26967.58,"sma_120":26790.73},{"date":"2026-09-01","open":25415,"high":25805,"low":25325,"close":25805,"volume":188,"rsi_14":56.39,"sma_20":25411.25,"sma_60":26902.33,"sma_120":26822.77},{"date":"2026-09-02","open":25030,"high":25290,"low":24745,"close":24905,"volume":1538,"rsi_14":44.42,"sma_20":25428.0,"sma_60":26862.42,"sma_120":26837.57},{"date":"2026-09-03","open":24600,"high":25275,"low":24600,"close":24865,"volume":121,"rsi_14":38.04,"sma_20":25393.5,"sma_60":26790.67,"sma_120":26847.61},{"date":"2026-09-04","open":24960,"high":25300,"low":24960,"close":25075,"volume":734,"rsi_14":37.59,"sma_20":25390.75,"sma_60":26734.25,"sma_120":26859.96},{"date":"2026-09-07","open":25605,"high":26140,"low":25605,"close":26140,"volume":1160,"rsi_14":51.52,"sma_20":25453.25,"sma_60":26699.17,"sma_120":26885.3},{"date":"2026-09-08","open":26140,"high":26315,"low":25860,"close":25860,"volume":176,"rsi_14":61.63,"sma_20":25483.75,"sma_60":26639.33,"sma_120":26907.76},{"date":"2026-09-09","open":25570,"high":26245,"low":25570,"close":26245,"volume":475,"rsi_14":60.27,"sma_20":25536.0,"sma_60":26559.33,"sma_120":26929.01},{"date":"2026-09-10","open":25855,"high":26210,"low":25805,"close":26210,"volume":213,"rsi_14":59.35,"sma_20":25571.5,"sma_60":26470.75,"sma_120":26939.83},{"date":"2026-09-11","open":25425,"high":26045,"low":25425,"close":26045,"volume":490,"rsi_14":64.14,"sma_20":25572.5,"sma_60":26383.0,"sma_120":26954.52},{"date":"2026-09-14","open":25265,"high":25440,"low":25200,"close":25430,"volume":44,"rsi_14":52.32,"sma_20":25530.5,"sma_60":26292.67,"sma_120":26960.21},{"date":"2026-09-15","open":24945,"high":25320,"low":24945,"close":25100,"volume":119,"rsi_14":43.63,"sma_20":25487.0,"sma_60":26192.42,"sma_120":26975.27},{"date":"2026-09-16","open":24775,"high":25285,"low":24775,"close":25135,"volume":357,"rsi_14":44.81,"sma_20":25505.0,"sma_60":26091.42,"sma_120":26987.82},{"date":"2026-09-17","open":25250,"high":25535,"low":25200,"close":25200,"volume":244,"rsi_14":44.94,"sma_20":25499.0,"sma_60":26029.67,"sma_120":26995.59},{"date":"2026-09-18","open":25640,"high":25820,"low":25635,"close":25820,"volume":1336,"rsi_14":51.88,"sma_20":25521.5,"sma_60":25974.58,"sma_120":27012.56},{"date":"2026-09-21","open":25820,"high":25890,"low":25655,"close":25870,"volume":264,"rsi_14":50.68,"sma_20":25571.5,"sma_60":25900.42,"sma_120":27029.53},{"date":"2026-09-22","open":25095,"high":26305,"low":25095,"close":25900,"volume":318,"rsi_14":62.68,"sma_20":25605.25,"sma_60":25859.83,"sma_120":27050.8},{"date":"2026-09-23","open":25955,"high":26205,"low":25800,"close":26000,"volume":239,"rsi_14":64.24,"sma_20":25622.75,"sma_60":25797.75,"sma_120":27081.44},{"date":"2026-09-28","open":25895,"high":25895,"low":25555,"close":25700,"volume":812,"rsi_14":57.67,"sma_20":25628.75,"sma_60":25730.58,"sma_120":27097.89},{"date":"2026-09-29","open":25285,"high":25565,"low":25260,"close":25565,"volume":173,"rsi_14":40.86,"sma_20":25625.25,"sma_60":25658.83,"sma_120":27120.4},{"date":"2026-09-30","open":25005,"high":25725,"low":25005,"close":25330,"volume":66,"rsi_14":41.45,"sma_20":25610.0,"sma_60":25614.42,"sma_120":27139.0},{"date":"2026-10-01","open":24965,"high":25630,"low":24965,"close":25630,"volume":167,"rsi_14":39.8,"sma_20":25601.25,"sma_60":25553.75,"sma_120":27163.0},{"date":"2026-10-02","open":25250,"high":25485,"low":25250,"close":25395,"volume":752,"rsi_14":37.33,"sma_20":25625.75,"sma_60":25492.67,"sma_120":27184.88},{"date":"2026-10-06","open":25465,"high":25635,"low":25370,"close":25370,"volume":846,"rsi_14":39.02,"sma_20":25651.0,"sma_60":25451.17,"sma_120":27194.5},{"date":"2026-10-07","open":25300,"high":25485,"low":25145,"close":25215,"volume":503,"rsi_14":45.89,"sma_20":25658.0,"sma_60":25426.92,"sma_120":27203.58},{"date":"2026-10-08","open":24870,"high":24955,"low":24580,"close":24610,"volume":176,"rsi_14":41.52,"sma_20":25581.5,"sma_60":25389.83,"sma_120":27202.0},{"date":"2026-10-12","open":24420,"high":24420,"low":23700,"close":23930,"volume":976,"rsi_14":32.96,"sma_20":25485.0,"sma_60":25327.33,"sma_120":27198.46},{"date":"2026-10-13","open":23450,"high":23450,"low":22420,"close":23015,"volume":235,"rsi_14":25.09,"sma_20":25323.5,"sma_60":25276.5,"sma_120":27179.38},{"date":"2026-10-14","open":22500,"high":23360,"low":22500,"close":22865,"volume":298,"rsi_14":12.26,"sma_20":25156.25,"sma_60":25228.5,"sma_120":27153.58},{"date":"2026-10-15","open":22135,"high":22135,"low":21050,"close":21460,"volume":2455,"rsi_14":8.16,"sma_20":24927.0,"sma_60":25136.33,"sma_120":27112.08},{"date":"2026-10-16","open":21460,"high":22285,"low":21460,"close":21985,"volume":82,"rsi_14":16.05,"sma_20":24754.75,"sma_60":25069.5,"sma_120":27077.04},{"date":"2026-10-19","open":21505,"high":22360,"low":21505,"close":22360,"volume":1735,"rsi_14":19.87,"sma_20":24617.75,"sma_60":25030.58,"sma_120":27043.42},{"date":"2026-10-20","open":21950,"high":22100,"low":21415,"close":21630,"volume":67,"rsi_14":18.55,"sma_20":24442.5,"sma_60":24968.67,"sma_120":27001.38},{"date":"2026-10-21","open":21665,"high":22170,"low":21665,"close":21925,"volume":635,"rsi_14":22.55,"sma_20":24278.75,"sma_60":24908.0,"sma_120":26961.71},{"date":"2026-10-22","open":21795,"high":21955,"low":21310,"close":21445,"volume":121,"rsi_14":21.75,"sma_20":24060.0,"sma_60":24824.42,"sma_120":26915.58},{"date":"2026-10-23","open":20470,"high":21145,"low":20289,"close":21145,"volume":342,"rsi_14":17.38,"sma_20":23823.75,"sma_60":24749.83,"sma_120":26865.12}],"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":"TRUSTON 주주가치액티브","phase":"above-fold","symbol_resolved":true}