{"status":"ok","report":{"price_analysis":{"current":15330.0,"change_1d":0.8,"change_7d":-5.0,"change_30d":-13.0,"high_30d":18145.0,"low_30d":14950.0,"position_in_range":12.0,"support":15269.5,"resistance":17825.5},"summary":"에셋플러스 차이나일등기업포커스10액티브(474920)은(는) MSCI China Index(USD, Price Return)를 추종하는 ETF입니다, 순자산 198억. 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(-633.71)가 시그널선(-498.04)을 하회합니다(데드크로스). 현재가가 SMA20(16783)과 SMA60(17969) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15225~18341 (현재 위치 3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":17.445482866043605,"macd":-633.7079606912102,"macd_signal":-498.04051330159984,"sma_20":16783.0,"sma_60":17968.916666666668,"bb_upper":18340.582742585448,"bb_lower":15225.417257414554,"atr_14":310.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -2827.00. 30일 누적: 외국인 0.00, 기관 -1820.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-2827.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":210.0,"retail_net":-210.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-55.0,"retail_net":55.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-2613.0,"retail_net":2613.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-224.0,"retail_net":224.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-145.0,"retail_net":145.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-287.0,"retail_net":287.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-136.0,"retail_net":136.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":20.0,"retail_net":-20.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":402.0,"retail_net":-402.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":180.0,"retail_net":-180.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":310.0,"retail_net":-310.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-31.0,"retail_net":31.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-31.0,"retail_net":31.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-128.0,"retail_net":128.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":253.0,"retail_net":-253.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-166.0,"retail_net":166.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":54.0,"retail_net":-54.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-181.0,"retail_net":181.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":90.0,"retail_net":-90.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-207.0,"retail_net":207.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-119.0,"retail_net":119.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-14.0,"retail_net":14.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":15.0,"retail_net":-15.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":608.0,"retail_net":-608.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-22.0,"retail_net":22.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":21.0,"retail_net":-21.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":228.0,"retail_net":-228.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":165.0,"retail_net":-165.0}],"periods":{"d1":{"foreign_net":0,"institution_net":210.0,"retail_net":-210.0},"d3":{"foreign_net":0,"institution_net":-2458.0,"retail_net":2458.0},"d7":{"foreign_net":0,"institution_net":-3250.0,"retail_net":3250.0},"d14":{"foreign_net":0,"institution_net":-2386.0,"retail_net":2386.0},"d30":{"foreign_net":0,"institution_net":-1820.0,"retail_net":1820.0}}},"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":26,"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":-13.0,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"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":"2026-10-24T00:25:19.594662+00:00","sections":{"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"MSCI China Index(USD, Price Return)","issuer":"에셋플러스자산운용","category":"","expense_ratio":0.99,"aum":19800000000.0,"aum_display":"198억","dividend_yield":null,"tracking_error":18.71,"holdings":[{"ticker":"","name":"China Construction Bank Corp","weight":null},{"ticker":"","name":"BOE TECHNOLOGY GROUP CO LT-A","weight":null},{"ticker":"","name":"ALIBABA GROUP HOLDING LTD","weight":null},{"ticker":"","name":"Semiconductor Manufacturing","weight":null},{"ticker":"","name":"UNITED MICROELECTRON-SP ADR","weight":null},{"ticker":"","name":"HUA HONG GRACE SEMICONDUCTOR LTD-H","weight":null},{"ticker":"","name":"YANGTZE OPTICAL FIBRE AND-H","weight":null},{"ticker":"","name":"ASE TECHNOLOGY HOLDING - ADR","weight":null},{"ticker":"","name":"CONTEMPORARY AMPEREX TECHNOLOGY","weight":null},{"ticker":"","name":"Tencent Holdings Ltd","weight":null}],"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":15330.0,"change_pct":0.79,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-01-16","close":9950.0},{"date":"2024-01-17","close":9780.0},{"date":"2024-01-18","close":9725.0},{"date":"2024-01-19","close":9760.0},{"date":"2024-01-22","close":9645.0},{"date":"2024-01-23","close":9665.0},{"date":"2024-01-24","close":9785.0},{"date":"2024-01-25","close":10000.0},{"date":"2024-01-26","close":9850.0},{"date":"2024-01-29","close":9755.0},{"date":"2024-01-30","close":9330.0},{"date":"2024-01-31","close":9275.0},{"date":"2024-02-01","close":9285.0},{"date":"2024-02-02","close":9150.0},{"date":"2024-02-05","close":9315.0},{"date":"2024-02-06","close":9480.0},{"date":"2024-02-07","close":9600.0},{"date":"2024-02-08","close":9625.0},{"date":"2024-02-13","close":9795.0},{"date":"2024-02-14","close":9800.0},{"date":"2024-02-15","close":9890.0},{"date":"2024-02-16","close":10010.0},{"date":"2024-02-19","close":9920.0},{"date":"2024-02-20","close":9900.0},{"date":"2024-02-21","close":10020.0},{"date":"2024-02-22","close":9895.0},{"date":"2024-02-23","close":10045.0},{"date":"2024-02-26","close":10045.0},{"date":"2024-02-27","close":9975.0},{"date":"2024-02-28","close":10030.0},{"date":"2024-02-29","close":9970.0},{"date":"2024-03-04","close":9980.0},{"date":"2024-03-05","close":9860.0},{"date":"2024-03-06","close":9860.0},{"date":"2024-03-07","close":9775.0},{"date":"2024-03-08","close":9655.0},{"date":"2024-03-11","close":9785.0},{"date":"2024-03-12","close":10010.0},{"date":"2024-03-13","close":10070.0},{"date":"2024-03-14","close":10200.0},{"date":"2024-03-15","close":10120.0},{"date":"2024-03-18","close":10230.0},{"date":"2024-03-19","close":10325.0},{"date":"2024-03-20","close":10350.0},{"date":"2024-03-21","close":10285.0},{"date":"2024-03-22","close":10295.0},{"date":"2024-03-25","close":10310.0},{"date":"2024-03-26","close":10380.0},{"date":"2024-03-27","close":10400.0},{"date":"2024-03-28","close":10350.0},{"date":"2024-03-29","close":10355.0},{"date":"2024-04-01","close":10490.0},{"date":"2024-04-02","close":10610.0},{"date":"2024-04-03","close":10550.0},{"date":"2024-04-04","close":10625.0},{"date":"2024-04-05","close":10620.0},{"date":"2024-04-08","close":10530.0},{"date":"2024-04-09","close":10500.0},{"date":"2024-04-11","close":10615.0},{"date":"2024-04-12","close":10735.0},{"date":"2024-04-15","close":10755.0},{"date":"2024-04-16","close":10745.0},{"date":"2024-04-17","close":10610.0},{"date":"2024-04-18","close":10580.0},{"date":"2024-04-19","close":10470.0},{"date":"2024-04-22","close":10550.0},{"date":"2024-04-23","close":10745.0},{"date":"2024-04-24","close":10835.0},{"date":"2024-04-25","close":10830.0},{"date":"2024-04-26","close":11030.0},{"date":"2024-04-29","close":11220.0},{"date":"2024-04-30","close":11205.0},{"date":"2024-05-02","close":11145.0},{"date":"2024-05-03","close":11260.0},{"date":"2024-05-07","close":11395.0},{"date":"2024-05-08","close":11355.0},{"date":"2024-05-09","close":11460.0},{"date":"2024-05-10","close":11435.0},{"date":"2024-05-13","close":11410.0},{"date":"2024-05-14","close":11540.0},{"date":"2024-05-16","close":11570.0},{"date":"2024-05-17","close":11535.0},{"date":"2024-05-20","close":11595.0},{"date":"2024-05-21","close":11520.0},{"date":"2024-05-22","close":11425.0},{"date":"2024-05-23","close":11360.0},{"date":"2024-05-24","close":11240.0},{"date":"2024-05-27","close":11180.0},{"date":"2024-05-28","close":11180.0},{"date":"2024-05-29","close":11120.0},{"date":"2024-05-30","close":11245.0},{"date":"2024-05-31","close":11290.0},{"date":"2024-06-03","close":11240.0},{"date":"2024-06-04","close":11215.0},{"date":"2024-06-05","close":11235.0},{"date":"2024-06-07","close":11120.0},{"date":"2024-06-10","close":11140.0},{"date":"2024-06-11","close":11140.0},{"date":"2024-06-12","close":11105.0},{"date":"2024-06-13","close":11135.0},{"date":"2024-06-14","close":11140.0},{"date":"2024-06-17","close":11280.0},{"date":"2024-06-18","close":11245.0},{"date":"2024-06-19","close":11340.0},{"date":"2024-06-20","close":11230.0},{"date":"2024-06-21","close":11200.0},{"date":"2024-06-24","close":11000.0},{"date":"2024-06-25","close":11100.0},{"date":"2024-06-26","close":11125.0},{"date":"2024-06-27","close":11080.0},{"date":"2024-06-28","close":10900.0},{"date":"2024-07-01","close":10845.0},{"date":"2024-07-02","close":10860.0},{"date":"2024-07-03","close":11025.0},{"date":"2024-07-04","close":11130.0},{"date":"2024-07-05","close":10980.0},{"date":"2024-07-08","close":10980.0},{"date":"2024-07-09","close":10990.0},{"date":"2024-07-10","close":11120.0},{"date":"2024-07-11","close":11080.0},{"date":"2024-07-12","close":11130.0},{"date":"2024-07-15","close":11250.0},{"date":"2024-07-16","close":11095.0},{"date":"2024-07-17","close":10885.0},{"date":"2024-07-18","close":10830.0},{"date":"2024-07-19","close":10775.0},{"date":"2024-07-22","close":10810.0},{"date":"2024-07-23","close":10840.0},{"date":"2024-07-24","close":10665.0},{"date":"2024-07-25","close":10530.0},{"date":"2024-07-26","close":10435.0},{"date":"2024-07-29","close":10455.0},{"date":"2024-07-30","close":10340.0},{"date":"2024-07-31","close":10535.0},{"date":"2024-08-01","close":10260.0},{"date":"2024-08-02","close":9990.0},{"date":"2024-08-05","close":9865.0},{"date":"2024-08-06","close":9995.0},{"date":"2024-08-07","close":10085.0},{"date":"2024-08-08","close":10235.0},{"date":"2024-08-09","close":10200.0},{"date":"2024-08-12","close":10100.0},{"date":"2024-08-13","close":10205.0},{"date":"2024-08-14","close":10110.0},{"date":"2024-08-16","close":10160.0},{"date":"2024-08-19","close":10130.0},{"date":"2024-08-20","close":10085.0},{"date":"2024-08-21","close":9930.0},{"date":"2024-08-22","close":10170.0},{"date":"2024-08-23","close":10060.0},{"date":"2024-08-26","close":10000.0},{"date":"2024-08-27","close":9700.0},{"date":"2024-08-28","close":9640.0},{"date":"2024-08-29","close":9580.0},{"date":"2024-08-30","close":9755.0},{"date":"2024-09-02","close":9755.0},{"date":"2024-09-03","close":9840.0},{"date":"2024-09-04","close":9700.0},{"date":"2024-09-05","close":9805.0},{"date":"2024-09-06","close":9800.0},{"date":"2024-09-09","close":9695.0},{"date":"2024-09-10","close":9800.0},{"date":"2024-09-11","close":9785.0},{"date":"2024-09-12","close":9930.0},{"date":"2024-09-13","close":9855.0},{"date":"2024-09-19","close":10285.0},{"date":"2024-09-20","close":10290.0},{"date":"2024-09-23","close":10325.0},{"date":"2024-09-24","close":10455.0},{"date":"2024-09-25","close":10895.0},{"date":"2024-09-26","close":11050.0},{"date":"2024-09-27","close":11625.0},{"date":"2024-09-30","close":12170.0},{"date":"2024-10-02","close":12330.0},{"date":"2024-10-04","close":13050.0},{"date":"2024-10-07","close":13325.0},{"date":"2024-10-08","close":13515.0},{"date":"2024-10-10","close":13010.0},{"date":"2024-10-11","close":12680.0},{"date":"2024-10-14","close":12955.0},{"date":"2024-10-15","close":12745.0},{"date":"2024-10-16","close":12205.0},{"date":"2024-10-17","close":12445.0},{"date":"2024-10-18","close":12835.0},{"date":"2024-10-21","close":12880.0},{"date":"2024-10-22","close":12685.0},{"date":"2024-10-23","close":13060.0},{"date":"2024-10-24","close":12760.0},{"date":"2024-10-25","close":13000.0},{"date":"2024-10-28","close":12930.0},{"date":"2024-10-29","close":12945.0},{"date":"2024-10-30","close":12755.0},{"date":"2024-10-31","close":12780.0},{"date":"2024-11-01","close":12855.0},{"date":"2024-11-04","close":12910.0},{"date":"2024-11-05","close":13040.0},{"date":"2024-11-06","close":12960.0},{"date":"2024-11-07","close":13000.0},{"date":"2024-11-08","close":13270.0},{"date":"2024-11-11","close":13005.0},{"date":"2024-11-12","close":12960.0},{"date":"2024-11-13","close":13095.0},{"date":"2024-11-14","close":12840.0},{"date":"2024-11-15","close":12700.0},{"date":"2024-11-18","close":12600.0},{"date":"2024-11-19","close":12730.0},{"date":"2024-11-20","close":12785.0},{"date":"2024-11-21","close":12730.0},{"date":"2024-11-22","close":12770.0},{"date":"2024-11-25","close":12770.0},{"date":"2024-11-26","close":12725.0},{"date":"2024-11-27","close":12750.0},{"date":"2024-11-28","close":12825.0},{"date":"2024-11-29","close":12840.0},{"date":"2024-12-02","close":12940.0},{"date":"2024-12-03","close":12995.0},{"date":"2024-12-04","close":13195.0},{"date":"2024-12-05","close":13050.0},{"date":"2024-12-06","close":13230.0},{"date":"2024-12-09","close":13420.0},{"date":"2024-12-10","close":13905.0},{"date":"2024-12-11","close":13715.0},{"date":"2024-12-12","close":13615.0},{"date":"2024-12-13","close":13640.0},{"date":"2024-12-16","close":13485.0},{"date":"2024-12-17","close":13450.0},{"date":"2024-12-18","close":13575.0},{"date":"2024-12-19","close":13760.0},{"date":"2024-12-20","close":13805.0},{"date":"2024-12-23","close":13615.0},{"date":"2024-12-24","close":13865.0},{"date":"2024-12-26","close":13805.0},{"date":"2024-12-27","close":14000.0},{"date":"2024-12-30","close":13945.0},{"date":"2025-01-02","close":13675.0},{"date":"2025-01-03","close":13735.0},{"date":"2025-01-06","close":13675.0},{"date":"2025-01-07","close":13150.0},{"date":"2025-01-08","close":13100.0},{"date":"2025-01-09","close":13280.0},{"date":"2025-01-10","close":13075.0},{"date":"2025-01-13","close":13100.0},{"date":"2025-01-14","close":13210.0},{"date":"2025-01-15","close":13260.0},{"date":"2025-01-16","close":13150.0},{"date":"2025-01-17","close":13210.0},{"date":"2025-01-20","close":13535.0},{"date":"2025-01-21","close":13765.0},{"date":"2025-01-22","close":13525.0},{"date":"2025-01-23","close":13445.0},{"date":"2025-01-24","close":13580.0},{"date":"2025-01-31","close":14120.0},{"date":"2025-02-03","close":13955.0},{"date":"2025-02-04","close":14240.0},{"date":"2025-02-05","close":14075.0},{"date":"2025-02-06","close":14055.0},{"date":"2025-02-07","close":14285.0},{"date":"2025-02-10","close":14510.0},{"date":"2025-02-11","close":14545.0},{"date":"2025-02-12","close":14400.0},{"date":"2025-02-13","close":14790.0},{"date":"2025-02-14","close":14860.0},{"date":"2025-02-17","close":15025.0},{"date":"2025-02-18","close":15135.0},{"date":"2025-02-19","close":15005.0},{"date":"2025-02-20","close":14945.0},{"date":"2025-02-21","close":15150.0},{"date":"2025-02-24","close":15160.0},{"date":"2025-02-25","close":15200.0},{"date":"2025-02-26","close":15145.0},{"date":"2025-02-27","close":15040.0},{"date":"2025-02-28","close":14685.0},{"date":"2025-03-04","close":14830.0},{"date":"2025-03-05","close":14970.0},{"date":"2025-03-06","close":15345.0},{"date":"2025-03-07","close":15280.0},{"date":"2025-03-10","close":14905.0},{"date":"2025-03-11","close":14885.0},{"date":"2025-03-12","close":14920.0},{"date":"2025-03-13","close":14800.0},{"date":"2025-03-14","close":15155.0},{"date":"2025-03-17","close":15290.0},{"date":"2025-03-18","close":15550.0},{"date":"2025-03-19","close":15730.0},{"date":"2025-03-20","close":15555.0},{"date":"2025-03-21","close":15235.0},{"date":"2025-03-24","close":15265.0},{"date":"2025-03-25","close":15205.0},{"date":"2025-03-26","close":15160.0},{"date":"2025-03-27","close":15270.0},{"date":"2025-03-28","close":15160.0},{"date":"2025-03-31","close":14935.0},{"date":"2025-04-01","close":15015.0},{"date":"2025-04-02","close":14985.0},{"date":"2025-04-03","close":14730.0},{"date":"2025-04-04","close":14345.0},{"date":"2025-04-07","close":12565.0},{"date":"2025-04-08","close":12630.0},{"date":"2025-04-09","close":13160.0},{"date":"2025-04-10","close":13400.0},{"date":"2025-04-11","close":13385.0},{"date":"2025-04-14","close":13390.0},{"date":"2025-04-15","close":13320.0},{"date":"2025-04-16","close":13005.0},{"date":"2025-04-17","close":13275.0},{"date":"2025-04-18","close":13335.0},{"date":"2025-04-21","close":12875.0},{"date":"2025-04-22","close":13370.0},{"date":"2025-04-23","close":13800.0},{"date":"2025-04-24","close":13935.0},{"date":"2025-04-25","close":14080.0},{"date":"2025-04-28","close":14205.0},{"date":"2025-04-29","close":14190.0},{"date":"2025-04-30","close":13915.0},{"date":"2025-05-02","close":14240.0},{"date":"2025-05-07","close":14085.0},{"date":"2025-05-08","close":14305.0},{"date":"2025-05-09","close":14375.0},{"date":"2025-05-12","close":14470.0},{"date":"2025-05-13","close":14720.0},{"date":"2025-05-14","close":14965.0},{"date":"2025-05-15","close":14860.0},{"date":"2025-05-16","close":14625.0},{"date":"2025-05-19","close":14645.0},{"date":"2025-05-20","close":14920.0},{"date":"2025-05-21","close":14940.0},{"date":"2025-05-22","close":14810.0},{"date":"2025-05-23","close":14750.0},{"date":"2025-05-26","close":14475.0},{"date":"2025-05-27","close":14570.0},{"date":"2025-05-28","close":14530.0},{"date":"2025-05-29","close":14805.0},{"date":"2025-05-30","close":14620.0},{"date":"2025-06-02","close":14375.0},{"date":"2025-06-04","close":14770.0},{"date":"2025-06-05","close":14555.0},{"date":"2025-06-09","close":14440.0},{"date":"2025-06-10","close":14750.0},{"date":"2025-06-11","close":15000.0},{"date":"2025-06-12","close":14700.0},{"date":"2025-06-13","close":14630.0},{"date":"2025-06-16","close":14780.0},{"date":"2025-06-17","close":14680.0},{"date":"2025-06-18","close":14745.0},{"date":"2025-06-19","close":14550.0},{"date":"2025-06-20","close":14390.0},{"date":"2025-06-23","close":14575.0},{"date":"2025-06-24","close":14670.0},{"date":"2025-06-25","close":14860.0},{"date":"2025-06-26","close":14785.0},{"date":"2025-06-27","close":14880.0},{"date":"2025-06-30","close":15095.0},{"date":"2025-07-01","close":15230.0},{"date":"2025-07-02","close":15050.0},{"date":"2025-07-03","close":15050.0},{"date":"2025-07-04","close":15240.0},{"date":"2025-07-07","close":15290.0},{"date":"2025-07-08","close":15655.0},{"date":"2025-07-09","close":15875.0},{"date":"2025-07-10","close":15650.0},{"date":"2025-07-11","close":15590.0},{"date":"2025-07-14","close":15550.0},{"date":"2025-07-15","close":15690.0},{"date":"2025-07-16","close":15795.0},{"date":"2025-07-17","close":15835.0},{"date":"2025-07-18","close":16200.0},{"date":"2025-07-21","close":15975.0},{"date":"2025-07-22","close":15975.0},{"date":"2025-07-23","close":15865.0},{"date":"2025-07-24","close":15830.0},{"date":"2025-07-25","close":16110.0},{"date":"2025-07-28","close":15955.0},{"date":"2025-07-29","close":16100.0},{"date":"2025-07-30","close":16240.0},{"date":"2025-07-31","close":16025.0},{"date":"2025-08-01","close":16000.0},{"date":"2025-08-04","close":15930.0},{"date":"2025-08-05","close":16210.0},{"date":"2025-08-06","close":16200.0},{"date":"2025-08-07","close":16260.0},{"date":"2025-08-08","close":16460.0},{"date":"2025-08-11","close":16165.0},{"date":"2025-08-12","close":16350.0},{"date":"2025-08-13","close":16820.0},{"date":"2025-08-14","close":16965.0},{"date":"2025-08-18","close":17280.0},{"date":"2025-08-19","close":17280.0},{"date":"2025-08-20","close":17340.0},{"date":"2025-08-21","close":17275.0},{"date":"2025-08-22","close":17230.0},{"date":"2025-08-25","close":17655.0},{"date":"2025-08-26","close":17775.0},{"date":"2025-08-27","close":17670.0},{"date":"2025-08-28","close":17385.0},{"date":"2025-08-29","close":17975.0},{"date":"2025-09-01","close":18040.0},{"date":"2025-09-02","close":17925.0},{"date":"2025-09-03","close":17855.0},{"date":"2025-09-04","close":17690.0},{"date":"2025-09-05","close":17955.0},{"date":"2025-09-08","close":18135.0},{"date":"2025-09-09","close":18050.0},{"date":"2025-09-10","close":17930.0},{"date":"2025-09-11","close":18310.0},{"date":"2025-09-12","close":18525.0},{"date":"2025-09-15","close":18500.0},{"date":"2025-09-16","close":18395.0},{"date":"2025-09-17","close":18820.0},{"date":"2025-09-18","close":19170.0},{"date":"2025-09-19","close":19185.0},{"date":"2025-09-22","close":19070.0},{"date":"2025-09-23","close":19220.0},{"date":"2025-09-24","close":19000.0},{"date":"2025-09-25","close":19325.0},{"date":"2025-09-26","close":19100.0},{"date":"2025-09-29","close":19140.0},{"date":"2025-09-30","close":19170.0},{"date":"2025-10-01","close":19300.0},{"date":"2025-10-02","close":19490.0},{"date":"2025-10-10","close":19165.0},{"date":"2025-10-13","close":18500.0},{"date":"2025-10-14","close":18545.0},{"date":"2025-10-15","close":18375.0},{"date":"2025-10-16","close":18640.0},{"date":"2025-10-17","close":18185.0},{"date":"2025-10-20","close":18175.0},{"date":"2025-10-21","close":18790.0},{"date":"2025-10-22","close":18640.0},{"date":"2025-10-23","close":18410.0},{"date":"2025-10-24","close":18860.0},{"date":"2025-10-27","close":19040.0},{"date":"2025-10-28","close":19195.0},{"date":"2025-10-29","close":19250.0},{"date":"2025-10-30","close":19040.0},{"date":"2025-10-31","close":18560.0},{"date":"2025-11-03","close":18435.0},{"date":"2025-11-04","close":18425.0},{"date":"2025-11-05","close":18650.0},{"date":"2025-11-06","close":18765.0},{"date":"2025-11-07","close":18570.0},{"date":"2025-11-10","close":18335.0},{"date":"2025-11-11","close":18650.0},{"date":"2025-11-12","close":18640.0},{"date":"2025-11-13","close":18935.0},{"date":"2025-11-14","close":18535.0},{"date":"2025-11-17","close":18400.0},{"date":"2025-11-18","close":18190.0},{"date":"2025-11-19","close":18180.0},{"date":"2025-11-20","close":18205.0},{"date":"2025-11-21","close":17545.0},{"date":"2025-11-24","close":17680.0},{"date":"2025-11-25","close":17850.0},{"date":"2025-11-26","close":17920.0},{"date":"2025-11-27","close":17720.0},{"date":"2025-11-28","close":17890.0},{"date":"2025-12-01","close":17995.0},{"date":"2025-12-02","close":17800.0},{"date":"2025-12-03","close":17990.0},{"date":"2025-12-04","close":18125.0},{"date":"2025-12-05","close":18165.0},{"date":"2025-12-08","close":18170.0},{"date":"2025-12-09","close":17990.0},{"date":"2025-12-10","close":17975.0},{"date":"2025-12-11","close":18030.0},{"date":"2025-12-12","close":18110.0},{"date":"2025-12-15","close":17710.0},{"date":"2025-12-16","close":17400.0},{"date":"2025-12-17","close":17770.0},{"date":"2025-12-18","close":17505.0},{"date":"2025-12-19","close":17630.0},{"date":"2025-12-22","close":17785.0},{"date":"2025-12-23","close":18070.0},{"date":"2025-12-24","close":17515.0},{"date":"2025-12-26","close":17610.0},{"date":"2025-12-29","close":17410.0},{"date":"2025-12-30","close":17315.0},{"date":"2026-01-02","close":17540.0},{"date":"2026-01-05","close":17900.0},{"date":"2026-01-06","close":18120.0},{"date":"2026-01-07","close":17915.0},{"date":"2026-01-08","close":17665.0},{"date":"2026-01-09","close":17985.0},{"date":"2026-01-12","close":18245.0},{"date":"2026-01-13","close":18350.0},{"date":"2026-01-14","close":18410.0},{"date":"2026-01-15","close":17960.0},{"date":"2026-01-16","close":17820.0},{"date":"2026-01-19","close":17880.0},{"date":"2026-01-20","close":17910.0},{"date":"2026-01-21","close":17775.0},{"date":"2026-01-22","close":17810.0},{"date":"2026-01-23","close":17975.0},{"date":"2026-01-26","close":17790.0},{"date":"2026-01-27","close":17745.0},{"date":"2026-01-28","close":17525.0},{"date":"2026-01-29","close":17560.0},{"date":"2026-01-30","close":17585.0},{"date":"2026-02-02","close":17315.0},{"date":"2026-02-03","close":17220.0},{"date":"2026-02-04","close":17140.0},{"date":"2026-02-05","close":17055.0},{"date":"2026-02-06","close":17420.0},{"date":"2026-02-09","close":17510.0},{"date":"2026-02-10","close":17740.0},{"date":"2026-02-11","close":17655.0},{"date":"2026-02-12","close":17590.0},{"date":"2026-02-13","close":17330.0},{"date":"2026-02-19","close":17580.0},{"date":"2026-02-20","close":17210.0},{"date":"2026-02-23","close":17165.0},{"date":"2026-02-24","close":16995.0},{"date":"2026-02-25","close":17180.0},{"date":"2026-02-26","close":16785.0},{"date":"2026-02-27","close":16605.0},{"date":"2026-03-03","close":16195.0},{"date":"2026-03-04","close":15965.0},{"date":"2026-03-05","close":16030.0},{"date":"2026-03-06","close":16035.0},{"date":"2026-03-09","close":15945.0},{"date":"2026-03-10","close":16160.0},{"date":"2026-03-11","close":16235.0},{"date":"2026-03-12","close":16395.0},{"date":"2026-03-13","close":16405.0},{"date":"2026-03-16","close":16530.0},{"date":"2026-03-17","close":16710.0},{"date":"2026-03-18","close":16350.0},{"date":"2026-03-19","close":16165.0},{"date":"2026-03-20","close":15985.0},{"date":"2026-03-23","close":15500.0},{"date":"2026-03-24","close":15585.0},{"date":"2026-03-25","close":15925.0},{"date":"2026-03-26","close":15830.0},{"date":"2026-03-27","close":15770.0},{"date":"2026-03-30","close":15770.0},{"date":"2026-03-31","close":15800.0},{"date":"2026-04-01","close":15990.0},{"date":"2026-04-02","close":15940.0},{"date":"2026-04-03","close":15570.0},{"date":"2026-04-06","close":15520.0},{"date":"2026-04-07","close":15620.0},{"date":"2026-04-08","close":16020.0},{"date":"2026-04-09","close":16075.0},{"date":"2026-04-10","close":16470.0},{"date":"2026-04-13","close":16245.0},{"date":"2026-04-14","close":16240.0},{"date":"2026-04-15","close":16400.0},{"date":"2026-04-16","close":16645.0},{"date":"2026-04-17","close":16540.0},{"date":"2026-04-20","close":16825.0},{"date":"2026-04-21","close":16755.0},{"date":"2026-04-22","close":16750.0},{"date":"2026-04-23","close":16970.0},{"date":"2026-04-24","close":17200.0},{"date":"2026-04-27","close":17185.0},{"date":"2026-04-28","close":17105.0},{"date":"2026-04-29","close":16905.0},{"date":"2026-04-30","close":16930.0},{"date":"2026-05-04","close":17140.0},{"date":"2026-05-06","close":17450.0},{"date":"2026-05-07","close":17805.0},{"date":"2026-05-08","close":17550.0},{"date":"2026-05-11","close":18095.0},{"date":"2026-05-12","close":17995.0},{"date":"2026-05-13","close":18405.0},{"date":"2026-05-14","close":18290.0},{"date":"2026-05-15","close":18185.0},{"date":"2026-05-18","close":18375.0},{"date":"2026-05-19","close":17915.0},{"date":"2026-05-20","close":18280.0},{"date":"2026-05-21","close":18270.0},{"date":"2026-05-22","close":18435.0},{"date":"2026-05-26","close":18990.0},{"date":"2026-05-27","close":19525.0},{"date":"2026-05-28","close":19695.0},{"date":"2026-05-29","close":19880.0},{"date":"2026-06-01","close":19405.0},{"date":"2026-06-02","close":19810.0},{"date":"2026-06-04","close":20195.0},{"date":"2026-06-05","close":20095.0},{"date":"2026-06-08","close":19145.0},{"date":"2026-06-09","close":19320.0},{"date":"2026-06-10","close":18765.0},{"date":"2026-06-11","close":18305.0},{"date":"2026-06-12","close":18675.0},{"date":"2026-06-15","close":19320.0},{"date":"2026-06-16","close":19750.0},{"date":"2026-06-17","close":19720.0},{"date":"2026-06-18","close":20475.0},{"date":"2026-06-19","close":21025.0},{"date":"2026-06-22","close":21225.0},{"date":"2026-06-23","close":20865.0},{"date":"2026-06-24","close":21200.0},{"date":"2026-06-25","close":22175.0},{"date":"2026-06-26","close":20920.0},{"date":"2026-06-29","close":21000.0},{"date":"2026-06-30","close":22130.0},{"date":"2026-07-01","close":22340.0},{"date":"2026-07-02","close":21070.0},{"date":"2026-07-03","close":21075.0},{"date":"2026-07-06","close":20405.0},{"date":"2026-07-07","close":20775.0},{"date":"2026-07-08","close":20505.0},{"date":"2026-07-09","close":20905.0},{"date":"2026-07-10","close":20730.0},{"date":"2026-07-13","close":20315.0},{"date":"2026-07-14","close":20175.0},{"date":"2026-07-15","close":20360.0},{"date":"2026-07-16","close":20330.0},{"date":"2026-07-20","close":19565.0},{"date":"2026-07-21","close":19995.0},{"date":"2026-07-22","close":19755.0},{"date":"2026-07-23","close":19545.0},{"date":"2026-07-24","close":19445.0},{"date":"2026-07-27","close":19500.0},{"date":"2026-07-28","close":19450.0},{"date":"2026-07-29","close":19350.0},{"date":"2026-07-30","close":19115.0},{"date":"2026-07-31","close":19200.0},{"date":"2026-08-03","close":19180.0},{"date":"2026-08-04","close":19475.0},{"date":"2026-08-05","close":19615.0},{"date":"2026-08-06","close":19480.0},{"date":"2026-08-07","close":19495.0},{"date":"2026-08-10","close":19370.0},{"date":"2026-08-11","close":19445.0},{"date":"2026-08-12","close":19070.0},{"date":"2026-08-13","close":19325.0},{"date":"2026-08-14","close":19040.0},{"date":"2026-08-18","close":19350.0},{"date":"2026-08-19","close":18860.0},{"date":"2026-08-20","close":18835.0},{"date":"2026-08-21","close":18940.0},{"date":"2026-08-24","close":18305.0},{"date":"2026-08-25","close":18320.0},{"date":"2026-08-26","close":18690.0},{"date":"2026-08-27","close":18735.0},{"date":"2026-08-28","close":18670.0},{"date":"2026-08-31","close":18350.0},{"date":"2026-09-01","close":18170.0},{"date":"2026-09-02","close":17920.0},{"date":"2026-09-03","close":17795.0},{"date":"2026-09-04","close":17900.0},{"date":"2026-09-07","close":17730.0},{"date":"2026-09-08","close":17615.0},{"date":"2026-09-09","close":17570.0},{"date":"2026-09-10","close":17385.0},{"date":"2026-09-11","close":17470.0},{"date":"2026-09-14","close":17350.0},{"date":"2026-09-15","close":17425.0},{"date":"2026-09-16","close":17465.0},{"date":"2026-09-17","close":17590.0},{"date":"2026-09-18","close":17860.0},{"date":"2026-09-21","close":18065.0},{"date":"2026-09-22","close":18025.0},{"date":"2026-09-23","close":17900.0},{"date":"2026-09-28","close":17400.0},{"date":"2026-09-29","close":17330.0},{"date":"2026-09-30","close":17390.0},{"date":"2026-10-01","close":17420.0},{"date":"2026-10-02","close":17085.0},{"date":"2026-10-06","close":17425.0},{"date":"2026-10-07","close":17175.0},{"date":"2026-10-08","close":16865.0},{"date":"2026-10-12","close":16960.0},{"date":"2026-10-13","close":16805.0},{"date":"2026-10-14","close":16810.0},{"date":"2026-10-15","close":16430.0},{"date":"2026-10-16","close":16295.0},{"date":"2026-10-19","close":16140.0},{"date":"2026-10-20","close":15935.0},{"date":"2026-10-21","close":15730.0},{"date":"2026-10-22","close":15210.0},{"date":"2026-10-23","close":14950.0}],"chart_data":[{"date":"2024-10-24","open":12675,"high":13090,"low":12675,"close":12760,"volume":2280},{"date":"2024-10-25","open":12925,"high":13000,"low":12630,"close":13000,"volume":1899},{"date":"2024-10-28","open":12790,"high":13050,"low":12790,"close":12930,"volume":1489},{"date":"2024-10-29","open":13050,"high":13060,"low":12795,"close":12945,"volume":1832},{"date":"2024-10-30","open":13270,"high":13270,"low":12635,"close":12755,"volume":4029},{"date":"2024-10-31","open":12620,"high":12990,"low":12610,"close":12780,"volume":2213},{"date":"2024-11-01","open":12855,"high":12855,"low":12630,"close":12855,"volume":3015},{"date":"2024-11-04","open":12855,"high":12975,"low":12610,"close":12910,"volume":1034},{"date":"2024-11-05","open":13000,"high":13050,"low":12875,"close":13040,"volume":4931},{"date":"2024-11-06","open":13455,"high":13455,"low":12650,"close":12960,"volume":8841},{"date":"2024-11-07","open":12935,"high":13000,"low":12875,"close":13000,"volume":5063},{"date":"2024-11-08","open":13140,"high":13445,"low":13140,"close":13270,"volume":12954},{"date":"2024-11-11","open":13300,"high":13300,"low":12740,"close":13005,"volume":8509},{"date":"2024-11-12","open":13090,"high":13685,"low":12960,"close":12960,"volume":3616},{"date":"2024-11-13","open":12920,"high":13095,"low":12760,"close":13095,"volume":21711},{"date":"2024-11-14","open":13095,"high":13100,"low":12835,"close":12840,"volume":1391},{"date":"2024-11-15","open":13225,"high":13225,"low":12645,"close":12700,"volume":1120},{"date":"2024-11-18","open":12545,"high":12820,"low":12545,"close":12600,"volume":665},{"date":"2024-11-19","open":12735,"high":12800,"low":12680,"close":12730,"volume":750},{"date":"2024-11-20","open":13025,"high":13025,"low":12600,"close":12785,"volume":1295},{"date":"2024-11-21","open":12785,"high":12835,"low":12730,"close":12730,"volume":567},{"date":"2024-11-22","open":13135,"high":13135,"low":12730,"close":12770,"volume":2446},{"date":"2024-11-25","open":12940,"high":12940,"low":12680,"close":12770,"volume":1541},{"date":"2024-11-26","open":12990,"high":13055,"low":12630,"close":12725,"volume":2293},{"date":"2024-11-27","open":12600,"high":12850,"low":12460,"close":12750,"volume":8703},{"date":"2024-11-28","open":13025,"high":13025,"low":12815,"close":12825,"volume":767},{"date":"2024-11-29","open":12960,"high":13000,"low":12620,"close":12840,"volume":4247},{"date":"2024-12-02","open":12610,"high":12985,"low":12610,"close":12940,"volume":3397},{"date":"2024-12-03","open":13020,"high":13090,"low":12775,"close":12995,"volume":1029},{"date":"2024-12-04","open":13280,"high":13280,"low":12800,"close":13195,"volume":1459},{"date":"2024-12-05","open":13195,"high":13215,"low":12930,"close":13050,"volume":4743},{"date":"2024-12-06","open":13045,"high":13335,"low":12885,"close":13230,"volume":3813},{"date":"2024-12-09","open":13460,"high":13460,"low":13300,"close":13420,"volume":3260},{"date":"2024-12-10","open":14045,"high":14215,"low":13800,"close":13905,"volume":35509},{"date":"2024-12-11","open":13555,"high":13950,"low":13550,"close":13715,"volume":6280},{"date":"2024-12-12","open":13580,"high":13735,"low":13500,"close":13615,"volume":1807},{"date":"2024-12-13","open":13620,"high":14095,"low":13600,"close":13640,"volume":1980},{"date":"2024-12-16","open":13640,"high":13700,"low":13465,"close":13485,"volume":1306},{"date":"2024-12-17","open":13485,"high":13565,"low":13450,"close":13450,"volume":1583},{"date":"2024-12-18","open":13875,"high":13875,"low":13440,"close":13575,"volume":7111},{"date":"2024-12-19","open":13945,"high":13945,"low":13370,"close":13760,"volume":4104},{"date":"2024-12-20","open":13760,"high":13850,"low":13735,"close":13805,"volume":704},{"date":"2024-12-23","open":13805,"high":13890,"low":13550,"close":13615,"volume":2175},{"date":"2024-12-24","open":13625,"high":13870,"low":13575,"close":13865,"volume":1413},{"date":"2024-12-26","open":13765,"high":13900,"low":13765,"close":13805,"volume":1756},{"date":"2024-12-27","open":13985,"high":14090,"low":13985,"close":14000,"volume":2691},{"date":"2024-12-30","open":14175,"high":14175,"low":13755,"close":13945,"volume":1886},{"date":"2025-01-02","open":13945,"high":14150,"low":13565,"close":13675,"volume":3619},{"date":"2025-01-03","open":13600,"high":13995,"low":13595,"close":13735,"volume":4286},{"date":"2025-01-06","open":13715,"high":14250,"low":13620,"close":13675,"volume":3649},{"date":"2025-01-07","open":13610,"high":13715,"low":13130,"close":13150,"volume":5214},{"date":"2025-01-08","open":13150,"high":13285,"low":12965,"close":13100,"volume":2078},{"date":"2025-01-09","open":13100,"high":13285,"low":13100,"close":13280,"volume":659},{"date":"2025-01-10","open":13340,"high":13470,"low":12965,"close":13075,"volume":2080},{"date":"2025-01-13","open":13075,"high":13110,"low":12955,"close":13100,"volume":1278},{"date":"2025-01-14","open":13080,"high":13230,"low":13080,"close":13210,"volume":2352},{"date":"2025-01-15","open":13315,"high":13445,"low":13190,"close":13260,"volume":1461},{"date":"2025-01-16","open":13165,"high":13420,"low":13140,"close":13150,"volume":3367},{"date":"2025-01-17","open":13270,"high":13305,"low":13145,"close":13210,"volume":1219},{"date":"2025-01-20","open":13620,"high":13670,"low":13325,"close":13535,"volume":5889},{"date":"2025-01-21","open":13635,"high":13765,"low":13595,"close":13765,"volume":1792},{"date":"2025-01-22","open":13870,"high":13870,"low":13390,"close":13525,"volume":1015},{"date":"2025-01-23","open":13600,"high":13660,"low":13400,"close":13445,"volume":795},{"date":"2025-01-24","open":13530,"high":13615,"low":13310,"close":13580,"volume":2391},{"date":"2025-01-31","open":14300,"high":14300,"low":13740,"close":14120,"volume":4007},{"date":"2025-02-03","open":14000,"high":14170,"low":13655,"close":13955,"volume":3305},{"date":"2025-02-04","open":14070,"high":14250,"low":14035,"close":14240,"volume":8571},{"date":"2025-02-05","open":14450,"high":14450,"low":14055,"close":14075,"volume":1390},{"date":"2025-02-06","open":14070,"high":14070,"low":13830,"close":14055,"volume":5021},{"date":"2025-02-07","open":13715,"high":14565,"low":13715,"close":14285,"volume":7554},{"date":"2025-02-10","open":14420,"high":14540,"low":14110,"close":14510,"volume":2840},{"date":"2025-02-11","open":14515,"high":14830,"low":14435,"close":14545,"volume":5268},{"date":"2025-02-12","open":14550,"high":14555,"low":14300,"close":14400,"volume":44446},{"date":"2025-02-13","open":14515,"high":15060,"low":14510,"close":14790,"volume":7501},{"date":"2025-02-14","open":14980,"high":15590,"low":14700,"close":14860,"volume":29416},{"date":"2025-02-17","open":15300,"high":15300,"low":14855,"close":15025,"volume":11802},{"date":"2025-02-18","open":15130,"high":15635,"low":15125,"close":15135,"volume":12684},{"date":"2025-02-19","open":15305,"high":15395,"low":14880,"close":15005,"volume":15192},{"date":"2025-02-20","open":15150,"high":15150,"low":14835,"close":14945,"volume":3660},{"date":"2025-02-21","open":15390,"high":15390,"low":14920,"close":15150,"volume":22646},{"date":"2025-02-24","open":15155,"high":15500,"low":15135,"close":15160,"volume":11253},{"date":"2025-02-25","open":15130,"high":15200,"low":14555,"close":15200,"volume":6988},{"date":"2025-02-26","open":15145,"high":15200,"low":14800,"close":15145,"volume":8565},{"date":"2025-02-27","open":15005,"high":15425,"low":14850,"close":15040,"volume":7456},{"date":"2025-02-28","open":15040,"high":15040,"low":14685,"close":14685,"volume":5165},{"date":"2025-03-04","open":14690,"high":14830,"low":14250,"close":14830,"volume":5531},{"date":"2025-03-05","open":15575,"high":15575,"low":14800,"close":14970,"volume":3861},{"date":"2025-03-06","open":15010,"high":15550,"low":15010,"close":15345,"volume":17151},{"date":"2025-03-07","open":14905,"high":15445,"low":14905,"close":15280,"volume":9417},{"date":"2025-03-10","open":15520,"high":15520,"low":14770,"close":14905,"volume":4099},{"date":"2025-03-11","open":14910,"high":14910,"low":14535,"close":14885,"volume":7680},{"date":"2025-03-12","open":15060,"high":15175,"low":14885,"close":14920,"volume":6367},{"date":"2025-03-13","open":14920,"high":15110,"low":14750,"close":14800,"volume":2938},{"date":"2025-03-14","open":15060,"high":15195,"low":14975,"close":15155,"volume":10014},{"date":"2025-03-17","open":14985,"high":15340,"low":14985,"close":15290,"volume":4923},{"date":"2025-03-18","open":15480,"high":15890,"low":15365,"close":15550,"volume":19615},{"date":"2025-03-19","open":15930,"high":16100,"low":15550,"close":15730,"volume":15262},{"date":"2025-03-20","open":15700,"high":16080,"low":15555,"close":15555,"volume":17881},{"date":"2025-03-21","open":15435,"high":15575,"low":15235,"close":15235,"volume":10489},{"date":"2025-03-24","open":15115,"high":15315,"low":15115,"close":15265,"volume":1572},{"date":"2025-03-25","open":15300,"high":15635,"low":15165,"close":15205,"volume":3089},{"date":"2025-03-26","open":15310,"high":15322,"low":15050,"close":15160,"volume":1720},{"date":"2025-03-27","open":15230,"high":15575,"low":15100,"close":15270,"volume":11045},{"date":"2025-03-28","open":15410,"high":15490,"low":15115,"close":15160,"volume":1652},{"date":"2025-03-31","open":15070,"high":15070,"low":14690,"close":14935,"volume":19412},{"date":"2025-04-01","open":14935,"high":15295,"low":14845,"close":15015,"volume":3389},{"date":"2025-04-02","open":15245,"high":15245,"low":14810,"close":14985,"volume":5777},{"date":"2025-04-03","open":14690,"high":14960,"low":14610,"close":14730,"volume":4097},{"date":"2025-04-04","open":14725,"high":14725,"low":14015,"close":14345,"volume":2066},{"date":"2025-04-07","open":14500,"high":14500,"low":12500,"close":12565,"volume":3553},{"date":"2025-04-08","open":12565,"high":13995,"low":11950,"close":12630,"volume":5356},{"date":"2025-04-09","open":13705,"high":13705,"low":11905,"close":13160,"volume":15267},{"date":"2025-04-10","open":13255,"high":13750,"low":12480,"close":13400,"volume":4076},{"date":"2025-04-11","open":13370,"high":13435,"low":12860,"close":13385,"volume":3598},{"date":"2025-04-14","open":13305,"high":13395,"low":12815,"close":13390,"volume":1562},{"date":"2025-04-15","open":13280,"high":13555,"low":13190,"close":13320,"volume":2860},{"date":"2025-04-16","open":13535,"high":13535,"low":13005,"close":13005,"volume":951},{"date":"2025-04-17","open":13160,"high":13300,"low":13040,"close":13275,"volume":777},{"date":"2025-04-18","open":13410,"high":13410,"low":13325,"close":13335,"volume":1214},{"date":"2025-04-21","open":13460,"high":13460,"low":12800,"close":12875,"volume":8734},{"date":"2025-04-22","open":12930,"high":13385,"low":12805,"close":13370,"volume":32023},{"date":"2025-04-23","open":13415,"high":14055,"low":13415,"close":13800,"volume":3621},{"date":"2025-04-24","open":14280,"high":14280,"low":13850,"close":13935,"volume":1705},{"date":"2025-04-25","open":14190,"high":14190,"low":14010,"close":14080,"volume":730},{"date":"2025-04-28","open":14130,"high":14220,"low":13820,"close":14205,"volume":2638},{"date":"2025-04-29","open":14370,"high":14370,"low":13820,"close":14190,"volume":2069},{"date":"2025-04-30","open":14300,"high":14390,"low":13915,"close":13915,"volume":717},{"date":"2025-05-02","open":13920,"high":14470,"low":13920,"close":14240,"volume":1241},{"date":"2025-05-07","open":14250,"high":14430,"low":14085,"close":14085,"volume":1982},{"date":"2025-05-08","open":14220,"high":14305,"low":14085,"close":14305,"volume":691},{"date":"2025-05-09","open":14515,"high":14515,"low":14020,"close":14375,"volume":413},{"date":"2025-05-12","open":14490,"high":15210,"low":14390,"close":14470,"volume":4886},{"date":"2025-05-13","open":15000,"high":15000,"low":14650,"close":14720,"volume":4102},{"date":"2025-05-14","open":15045,"high":15045,"low":14770,"close":14965,"volume":2224},{"date":"2025-05-15","open":14965,"high":15025,"low":14830,"close":14860,"volume":945},{"date":"2025-05-16","open":14760,"high":14760,"low":14535,"close":14625,"volume":2447},{"date":"2025-05-19","open":14795,"high":14795,"low":14590,"close":14645,"volume":532},{"date":"2025-05-20","open":14645,"high":14920,"low":14620,"close":14920,"volume":11566},{"date":"2025-05-21","open":15050,"high":15175,"low":14940,"close":14940,"volume":1177},{"date":"2025-05-22","open":15070,"high":15070,"low":14630,"close":14810,"volume":700},{"date":"2025-05-23","open":14965,"high":15500,"low":14750,"close":14750,"volume":3648},{"date":"2025-05-26","open":14870,"high":14870,"low":14355,"close":14475,"volume":1564},{"date":"2025-05-27","open":14735,"high":14735,"low":14520,"close":14570,"volume":1301},{"date":"2025-05-28","open":14910,"high":14910,"low":14530,"close":14530,"volume":864},{"date":"2025-05-29","open":14825,"high":14825,"low":14620,"close":14805,"volume":1416},{"date":"2025-05-30","open":14805,"high":14940,"low":14330,"close":14620,"volume":705},{"date":"2025-06-02","open":14855,"high":14855,"low":14290,"close":14375,"volume":1335},{"date":"2025-06-04","open":14870,"high":14890,"low":14520,"close":14770,"volume":2745},{"date":"2025-06-05","open":14850,"high":14850,"low":14425,"close":14555,"volume":3810},{"date":"2025-06-09","open":14720,"high":14720,"low":14325,"close":14440,"volume":3778},{"date":"2025-06-10","open":14450,"high":14835,"low":14115,"close":14750,"volume":11229},{"date":"2025-06-11","open":14835,"high":15000,"low":13960,"close":15000,"volume":13596},{"date":"2025-06-12","open":15010,"high":15010,"low":14685,"close":14700,"volume":3437},{"date":"2025-06-13","open":14460,"high":14965,"low":14120,"close":14630,"volume":3664},{"date":"2025-06-16","open":14850,"high":14850,"low":14540,"close":14780,"volume":4053},{"date":"2025-06-17","open":14780,"high":14810,"low":14565,"close":14680,"volume":1968},{"date":"2025-06-18","open":14840,"high":14965,"low":14660,"close":14745,"volume":1628},{"date":"2025-06-19","open":14910,"high":15505,"low":14440,"close":14550,"volume":3172},{"date":"2025-06-20","open":14970,"high":14970,"low":14255,"close":14390,"volume":1753},{"date":"2025-06-23","open":14390,"high":14575,"low":14290,"close":14575,"volume":2759},{"date":"2025-06-24","open":14515,"high":14740,"low":14505,"close":14670,"volume":1661},{"date":"2025-06-25","open":14730,"high":14910,"low":14640,"close":14860,"volume":1070},{"date":"2025-06-26","open":14885,"high":14885,"low":14755,"close":14785,"volume":193},{"date":"2025-06-27","open":14785,"high":15500,"low":14785,"close":14880,"volume":5436},{"date":"2025-06-30","open":14880,"high":15500,"low":14735,"close":15095,"volume":6297},{"date":"2025-07-01","open":15095,"high":15230,"low":14995,"close":15230,"volume":3317},{"date":"2025-07-02","open":15230,"high":15230,"low":14305,"close":15050,"volume":19767},{"date":"2025-07-03","open":15050,"high":15105,"low":14980,"close":15050,"volume":839},{"date":"2025-07-04","open":15245,"high":15295,"low":15050,"close":15240,"volume":1923},{"date":"2025-07-07","open":15310,"high":15310,"low":15150,"close":15290,"volume":666},{"date":"2025-07-08","open":15500,"high":15670,"low":15130,"close":15655,"volume":23311},{"date":"2025-07-09","open":15885,"high":15900,"low":15720,"close":15875,"volume":1867},{"date":"2025-07-10","open":15875,"high":15875,"low":15645,"close":15650,"volume":1035},{"date":"2025-07-11","open":15650,"high":15650,"low":15530,"close":15590,"volume":1190},{"date":"2025-07-14","open":15600,"high":15600,"low":15240,"close":15550,"volume":3186},{"date":"2025-07-15","open":15550,"high":15715,"low":15550,"close":15690,"volume":1190},{"date":"2025-07-16","open":15795,"high":15985,"low":15765,"close":15795,"volume":3719},{"date":"2025-07-17","open":15797,"high":15920,"low":15700,"close":15835,"volume":1006},{"date":"2025-07-18","open":16135,"high":16200,"low":16010,"close":16200,"volume":3547},{"date":"2025-07-21","open":16655,"high":16995,"low":15935,"close":15975,"volume":4054},{"date":"2025-07-22","open":16150,"high":16150,"low":15615,"close":15975,"volume":5210},{"date":"2025-07-23","open":16105,"high":16105,"low":15725,"close":15865,"volume":2143},{"date":"2025-07-24","open":16020,"high":16900,"low":15790,"close":15830,"volume":1413},{"date":"2025-07-25","open":16260,"high":16260,"low":15560,"close":16110,"volume":1169},{"date":"2025-07-28","open":16185,"high":16185,"low":15940,"close":15955,"volume":2350},{"date":"2025-07-29","open":16360,"high":16360,"low":15675,"close":16100,"volume":2057},{"date":"2025-07-30","open":16210,"high":16405,"low":16150,"close":16240,"volume":1956},{"date":"2025-07-31","open":16455,"high":16467,"low":16025,"close":16025,"volume":1491},{"date":"2025-08-01","open":16085,"high":16110,"low":15785,"close":16000,"volume":501},{"date":"2025-08-04","open":16000,"high":16000,"low":15505,"close":15930,"volume":1871},{"date":"2025-08-05","open":15930,"high":16355,"low":15930,"close":16210,"volume":1186},{"date":"2025-08-06","open":16255,"high":16285,"low":16120,"close":16200,"volume":931},{"date":"2025-08-07","open":16320,"high":16500,"low":16255,"close":16260,"volume":1956},{"date":"2025-08-08","open":16420,"high":16530,"low":16360,"close":16460,"volume":1098},{"date":"2025-08-11","open":16885,"high":16885,"low":16085,"close":16165,"volume":6053},{"date":"2025-08-12","open":16250,"high":16880,"low":16187,"close":16350,"volume":4707},{"date":"2025-08-13","open":16650,"high":16900,"low":16200,"close":16820,"volume":2162},{"date":"2025-08-14","open":16930,"high":17620,"low":16930,"close":16965,"volume":3932},{"date":"2025-08-18","open":17505,"high":17505,"low":16970,"close":17280,"volume":1306},{"date":"2025-08-19","open":17730,"high":17730,"low":17085,"close":17280,"volume":5531},{"date":"2025-08-20","open":17800,"high":17800,"low":16815,"close":17340,"volume":8451},{"date":"2025-08-21","open":17990,"high":17995,"low":17230,"close":17275,"volume":3148},{"date":"2025-08-22","open":17795,"high":17795,"low":17220,"close":17230,"volume":2025},{"date":"2025-08-25","open":17400,"high":17715,"low":17400,"close":17655,"volume":3943},{"date":"2025-08-26","open":17965,"high":17985,"low":17715,"close":17775,"volume":3078},{"date":"2025-08-27","open":19000,"high":19000,"low":17620,"close":17670,"volume":2233},{"date":"2025-08-28","open":18110,"high":18110,"low":17365,"close":17385,"volume":3202},{"date":"2025-08-29","open":17650,"high":17975,"low":17460,"close":17975,"volume":3699},{"date":"2025-09-01","open":18515,"high":18515,"low":17975,"close":18040,"volume":1654},{"date":"2025-09-02","open":18545,"high":18545,"low":17835,"close":17925,"volume":3427},{"date":"2025-09-03","open":18100,"high":18500,"low":17855,"close":17855,"volume":2945},{"date":"2025-09-04","open":18055,"high":18070,"low":17500,"close":17690,"volume":5055},{"date":"2025-09-05","open":18145,"high":18145,"low":17420,"close":17955,"volume":3488},{"date":"2025-09-08","open":17990,"high":18800,"low":17990,"close":18135,"volume":4675},{"date":"2025-09-09","open":18800,"high":18820,"low":17985,"close":18050,"volume":3539},{"date":"2025-09-10","open":17920,"high":18195,"low":17745,"close":17930,"volume":3959},{"date":"2025-09-11","open":17980,"high":18315,"low":17570,"close":18310,"volume":4882},{"date":"2025-09-12","open":18675,"high":18712,"low":18055,"close":18525,"volume":3580},{"date":"2025-09-15","open":18600,"high":18700,"low":18500,"close":18500,"volume":3293},{"date":"2025-09-16","open":18570,"high":19175,"low":18395,"close":18395,"volume":2836},{"date":"2025-09-17","open":18705,"high":18900,"low":18090,"close":18820,"volume":7192},{"date":"2025-09-18","open":18820,"high":19250,"low":18820,"close":19170,"volume":3686},{"date":"2025-09-19","open":19925,"high":19925,"low":19110,"close":19185,"volume":3608},{"date":"2025-09-22","open":19360,"high":19755,"low":19030,"close":19070,"volume":2849},{"date":"2025-09-23","open":19630,"high":19630,"low":19030,"close":19220,"volume":1426},{"date":"2025-09-24","open":19320,"high":19320,"low":18870,"close":19000,"volume":4885},{"date":"2025-09-25","open":19320,"high":19375,"low":18800,"close":19325,"volume":5946},{"date":"2025-09-26","open":19835,"high":19835,"low":18810,"close":19100,"volume":5916},{"date":"2025-09-29","open":19245,"high":19245,"low":18980,"close":19140,"volume":5324},{"date":"2025-09-30","open":19145,"high":19840,"low":19140,"close":19170,"volume":4684},{"date":"2025-10-01","open":19850,"high":19850,"low":19250,"close":19300,"volume":3181},{"date":"2025-10-02","open":19250,"high":19625,"low":19250,"close":19490,"volume":5528},{"date":"2025-10-10","open":20030,"high":20030,"low":18500,"close":19165,"volume":6149},{"date":"2025-10-13","open":19165,"high":19685,"low":18450,"close":18500,"volume":4501},{"date":"2025-10-14","open":18910,"high":19115,"low":18520,"close":18545,"volume":2269},{"date":"2025-10-15","open":18545,"high":18545,"low":17905,"close":18375,"volume":11378},{"date":"2025-10-16","open":18855,"high":18855,"low":18445,"close":18640,"volume":6566},{"date":"2025-10-17","open":18405,"high":18585,"low":18100,"close":18185,"volume":5780},{"date":"2025-10-20","open":18575,"high":18575,"low":18100,"close":18175,"volume":11918},{"date":"2025-10-21","open":18180,"high":18795,"low":18180,"close":18790,"volume":8485},{"date":"2025-10-22","open":18800,"high":18800,"low":18530,"close":18640,"volume":2314},{"date":"2025-10-23","open":18755,"high":18755,"low":18400,"close":18410,"volume":3429},{"date":"2025-10-24","open":18950,"high":19420,"low":18605,"close":18860,"volume":9062},{"date":"2025-10-27","open":18870,"high":19155,"low":18662,"close":19040,"volume":8852},{"date":"2025-10-28","open":19415,"high":19415,"low":18955,"close":19195,"volume":1172},{"date":"2025-10-29","open":19430,"high":19430,"low":18815,"close":19250,"volume":3326},{"date":"2025-10-30","open":19215,"high":19215,"low":19015,"close":19040,"volume":3957},{"date":"2025-10-31","open":19415,"high":19415,"low":18510,"close":18560,"volume":2549},{"date":"2025-11-03","open":18705,"high":18705,"low":18190,"close":18435,"volume":4464,"rsi_14":48.45,"sma_20":18788.25,"sma_60":18122.17,"sma_120":16614.33},{"date":"2025-11-04","open":18870,"high":18870,"low":18240,"close":18425,"volume":1673,"rsi_14":50.74,"sma_20":18751.0,"sma_60":18163.75,"sma_120":16648.67},{"date":"2025-11-05","open":18520,"high":18650,"low":17555,"close":18650,"volume":6226,"rsi_14":50.15,"sma_20":18718.5,"sma_60":18204.42,"sma_120":16684.29},{"date":"2025-11-06","open":18915,"high":18915,"low":18490,"close":18765,"volume":6628,"rsi_14":59.63,"sma_20":18682.25,"sma_60":18247.17,"sma_120":16720.08},{"date":"2025-11-07","open":19130,"high":19130,"low":18235,"close":18570,"volume":2983,"rsi_14":56.18,"sma_20":18652.5,"sma_60":18285.67,"sma_120":16752.17},{"date":"2025-11-10","open":18580,"high":18580,"low":17855,"close":18335,"volume":105748,"rsi_14":41.92,"sma_20":18644.25,"sma_60":18316.92,"sma_120":16780.25},{"date":"2025-11-11","open":18500,"high":18950,"low":18500,"close":18650,"volume":8218,"rsi_14":50.17,"sma_20":18649.5,"sma_60":18358.33,"sma_120":16811.83},{"date":"2025-11-12","open":18510,"high":18760,"low":18510,"close":18640,"volume":3045,"rsi_14":54.17,"sma_20":18662.75,"sma_60":18396.5,"sma_120":16845.29},{"date":"2025-11-13","open":18645,"high":18940,"low":18645,"close":18935,"volume":4714,"rsi_14":51.44,"sma_20":18677.5,"sma_60":18431.75,"sma_120":16881.04},{"date":"2025-11-14","open":18760,"high":18845,"low":18340,"close":18535,"volume":1245,"rsi_14":41.06,"sma_20":18695.0,"sma_60":18457.92,"sma_120":16911.17},{"date":"2025-11-17","open":18565,"high":18565,"low":18210,"close":18400,"volume":4710,"rsi_14":35.83,"sma_20":18706.25,"sma_60":18476.58,"sma_120":16940.0},{"date":"2025-11-18","open":18625,"high":18625,"low":18180,"close":18190,"volume":3052,"rsi_14":32.09,"sma_20":18676.25,"sma_60":18491.75,"sma_120":16968.17},{"date":"2025-11-19","open":18200,"high":18200,"low":18020,"close":18180,"volume":561,"rsi_14":34.42,"sma_20":18653.25,"sma_60":18505.75,"sma_120":16996.75},{"date":"2025-11-20","open":18500,"high":18500,"low":18145,"close":18205,"volume":1442,"rsi_14":42.3,"sma_20":18643.0,"sma_60":18521.25,"sma_120":17027.83},{"date":"2025-11-21","open":18000,"high":18125,"low":17495,"close":17545,"volume":8140,"rsi_14":34.33,"sma_20":18577.25,"sma_60":18526.5,"sma_120":17052.62},{"date":"2025-11-24","open":18070,"high":18070,"low":17385,"close":17680,"volume":2479,"rsi_14":37.44,"sma_20":18509.25,"sma_60":18526.92,"sma_120":17078.88},{"date":"2025-11-25","open":18210,"high":18210,"low":17565,"close":17850,"volume":720,"rsi_14":36.25,"sma_20":18442.0,"sma_60":18528.17,"sma_120":17104.25},{"date":"2025-11-26","open":18170,"high":18170,"low":17520,"close":17920,"volume":2214,"rsi_14":35.25,"sma_20":18375.5,"sma_60":18532.33,"sma_120":17131.75},{"date":"2025-11-27","open":18360,"high":18360,"low":17640,"close":17720,"volume":2425,"rsi_14":35.19,"sma_20":18309.5,"sma_60":18537.92,"sma_120":17159.62},{"date":"2025-11-28","open":17720,"high":17920,"low":17640,"close":17890,"volume":1571,"rsi_14":42.07,"sma_20":18276.0,"sma_60":18536.5,"sma_120":17185.62},{"date":"2025-12-01","open":18215,"high":18215,"low":17835,"close":17995,"volume":779,"rsi_14":37.38,"sma_20":18254.0,"sma_60":18535.75,"sma_120":17214.29},{"date":"2025-12-02","open":18125,"high":18165,"low":17800,"close":17800,"volume":723,"rsi_14":34.89,"sma_20":18222.75,"sma_60":18533.67,"sma_120":17242.29},{"date":"2025-12-03","open":18330,"high":18330,"low":17810,"close":17990,"volume":362,"rsi_14":32.34,"sma_20":18189.75,"sma_60":18535.92,"sma_120":17269.29},{"date":"2025-12-04","open":18080,"high":18125,"low":17810,"close":18125,"volume":867,"rsi_14":41.49,"sma_20":18157.75,"sma_60":18543.17,"sma_120":17295.33},{"date":"2025-12-05","open":18500,"high":18500,"low":17980,"close":18165,"volume":1449,"rsi_14":44.92,"sma_20":18137.5,"sma_60":18546.67,"sma_120":17324.21},{"date":"2025-12-08","open":18530,"high":18530,"low":17990,"close":18170,"volume":2227,"rsi_14":49.53,"sma_20":18129.25,"sma_60":18547.25,"sma_120":17353.71},{"date":"2025-12-09","open":18550,"high":18550,"low":17905,"close":17990,"volume":580,"rsi_14":45.83,"sma_20":18096.25,"sma_60":18546.25,"sma_120":17380.46},{"date":"2025-12-10","open":18240,"high":18240,"low":17800,"close":17975,"volume":1565,"rsi_14":44.93,"sma_20":18063.0,"sma_60":18547.0,"sma_120":17407.92},{"date":"2025-12-11","open":18385,"high":18385,"low":17850,"close":18030,"volume":680,"rsi_14":64.56,"sma_20":18017.75,"sma_60":18542.33,"sma_120":17435.29},{"date":"2025-12-12","open":18030,"high":18110,"low":17770,"close":18110,"volume":1030,"rsi_14":63.35,"sma_20":17996.5,"sma_60":18535.42,"sma_120":17464.96},{"date":"2025-12-15","open":18085,"high":18100,"low":17700,"close":17710,"volume":835,"rsi_14":46.2,"sma_20":17962.0,"sma_60":18522.25,"sma_120":17492.62},{"date":"2025-12-16","open":18230,"high":18230,"low":17045,"close":17400,"volume":8091,"rsi_14":37.5,"sma_20":17922.5,"sma_60":18505.67,"sma_120":17516.17},{"date":"2025-12-17","open":17490,"high":17770,"low":17290,"close":17770,"volume":1730,"rsi_14":51.11,"sma_20":17902.0,"sma_60":18488.17,"sma_120":17542.0},{"date":"2025-12-18","open":17735,"high":17735,"low":17490,"close":17505,"volume":517,"rsi_14":41.79,"sma_20":17867.0,"sma_60":18460.42,"sma_120":17564.04},{"date":"2025-12-19","open":18030,"high":18030,"low":17345,"close":17630,"volume":604,"rsi_14":42.28,"sma_20":17871.25,"sma_60":18434.5,"sma_120":17587.75},{"date":"2025-12-22","open":18155,"high":18155,"low":17315,"close":17785,"volume":16579,"rsi_14":49.68,"sma_20":17876.5,"sma_60":18413.08,"sma_120":17611.96},{"date":"2025-12-23","open":17735,"high":18120,"low":17735,"close":18070,"volume":16879,"rsi_14":51.65,"sma_20":17887.5,"sma_60":18393.92,"sma_120":17636.75},{"date":"2025-12-24","open":18280,"high":18280,"low":17515,"close":17515,"volume":1070,"rsi_14":39.26,"sma_20":17867.25,"sma_60":18369.17,"sma_120":17655.79},{"date":"2025-12-26","open":17510,"high":17775,"low":17452,"close":17610,"volume":2165,"rsi_14":40.41,"sma_20":17861.75,"sma_60":18340.58,"sma_120":17677.12},{"date":"2025-12-29","open":17720,"high":17720,"low":17405,"close":17410,"volume":1441,"rsi_14":37.7,"sma_20":17837.75,"sma_60":18312.42,"sma_120":17696.79},{"date":"2025-12-30","open":17805,"high":17805,"low":17155,"close":17315,"volume":881,"rsi_14":38.77,"sma_20":17803.75,"sma_60":18282.0,"sma_120":17714.08},{"date":"2026-01-02","open":17570,"high":17590,"low":17230,"close":17540,"volume":5039,"rsi_14":43.23,"sma_20":17790.75,"sma_60":18254.83,"sma_120":17732.83},{"date":"2026-01-05","open":17540,"high":17900,"low":17540,"close":17900,"volume":1651,"rsi_14":48.15,"sma_20":17786.25,"sma_60":18231.5,"sma_120":17751.54},{"date":"2026-01-06","open":18420,"high":18420,"low":18000,"close":18120,"volume":1537,"rsi_14":50.14,"sma_20":17786.0,"sma_60":18208.67,"sma_120":17770.25},{"date":"2026-01-07","open":18120,"high":18155,"low":17810,"close":17915,"volume":6261,"rsi_14":52.96,"sma_20":17773.5,"sma_60":18187.83,"sma_120":17789.12},{"date":"2026-01-08","open":18025,"high":18025,"low":17610,"close":17665,"volume":1513,"rsi_14":53.89,"sma_20":17748.25,"sma_60":18173.92,"sma_120":17806.42},{"date":"2026-01-09","open":17665,"high":17985,"low":17635,"close":17985,"volume":5297,"rsi_14":53.2,"sma_20":17748.0,"sma_60":18164.58,"sma_120":17826.71},{"date":"2026-01-12","open":17900,"high":18245,"low":17855,"close":18245,"volume":1742,"rsi_14":61.04,"sma_20":17761.5,"sma_60":18162.42,"sma_120":17848.0},{"date":"2026-01-13","open":18245,"high":18480,"low":18245,"close":18350,"volume":3698,"rsi_14":60.81,"sma_20":17777.5,"sma_60":18157.58,"sma_120":17869.29},{"date":"2026-01-14","open":18260,"high":18475,"low":18100,"close":18410,"volume":1438,"rsi_14":59.66,"sma_20":17792.5,"sma_60":18161.33,"sma_120":17890.75},{"date":"2026-01-15","open":18315,"high":18315,"low":17960,"close":17960,"volume":2158,"rsi_14":48.38,"sma_20":17805.0,"sma_60":18157.75,"sma_120":17905.42},{"date":"2026-01-16","open":17875,"high":18240,"low":17370,"close":17820,"volume":7579,"rsi_14":55.11,"sma_20":17826.0,"sma_60":18141.58,"sma_120":17920.79},{"date":"2026-01-19","open":18355,"high":18355,"low":17870,"close":17880,"volume":6661,"rsi_14":54.58,"sma_20":17831.5,"sma_60":18128.92,"sma_120":17936.67},{"date":"2026-01-20","open":17795,"high":18010,"low":17795,"close":17910,"volume":4170,"rsi_14":58.99,"sma_20":17851.75,"sma_60":18120.58,"sma_120":17953.71},{"date":"2026-01-21","open":17900,"high":17900,"low":17680,"close":17775,"volume":2197,"rsi_14":58.16,"sma_20":17859.0,"sma_60":18102.5,"sma_120":17969.92},{"date":"2026-01-22","open":17775,"high":17900,"low":17700,"close":17810,"volume":5802,"rsi_14":55.13,"sma_20":17860.25,"sma_60":18082.0,"sma_120":17984.08},{"date":"2026-01-23","open":17725,"high":17995,"low":17725,"close":17975,"volume":20899,"rsi_14":51.54,"sma_20":17855.5,"sma_60":18061.67,"sma_120":18000.92},{"date":"2026-01-26","open":17890,"high":17925,"low":17600,"close":17790,"volume":1793,"rsi_14":43.12,"sma_20":17869.25,"sma_60":18037.33,"sma_120":18015.0},{"date":"2026-01-27","open":17705,"high":17870,"low":17580,"close":17745,"volume":5892,"rsi_14":46.21,"sma_20":17876.0,"sma_60":18015.75,"sma_120":18027.54},{"date":"2026-01-28","open":18465,"high":18465,"low":17490,"close":17525,"volume":3880,"rsi_14":46.83,"sma_20":17881.75,"sma_60":17998.5,"sma_120":18040.04},{"date":"2026-01-29","open":17195,"high":17670,"low":17195,"close":17560,"volume":8874,"rsi_14":38.96,"sma_20":17894.0,"sma_60":17983.92,"sma_120":18053.04},{"date":"2026-01-30","open":17475,"high":17685,"low":17255,"close":17585,"volume":27117,"rsi_14":30.47,"sma_20":17896.25,"sma_60":17969.92,"sma_120":18066.83},{"date":"2026-02-02","open":17500,"high":17585,"low":17255,"close":17315,"volume":2489,"rsi_14":22.1,"sma_20":17867.0,"sma_60":17947.67,"sma_120":18076.04},{"date":"2026-02-03","open":17260,"high":17415,"low":17050,"close":17220,"volume":3504,"rsi_14":18.52,"sma_20":17822.0,"sma_60":17921.92,"sma_120":18084.54},{"date":"2026-02-04","open":16635,"high":17225,"low":16635,"close":17140,"volume":6883,"rsi_14":23.03,"sma_20":17783.25,"sma_60":17898.08,"sma_120":18091.88},{"date":"2026-02-05","open":17055,"high":17175,"low":16925,"close":17055,"volume":2077,"rsi_14":23.89,"sma_20":17752.75,"sma_60":17876.75,"sma_120":18096.83},{"date":"2026-02-06","open":16970,"high":17455,"low":16600,"close":17420,"volume":9322,"rsi_14":37.01,"sma_20":17724.5,"sma_60":17856.25,"sma_120":18107.29},{"date":"2026-02-09","open":17500,"high":17665,"low":17385,"close":17510,"volume":33716,"rsi_14":39.07,"sma_20":17687.75,"sma_60":17837.42,"sma_120":18116.96},{"date":"2026-02-10","open":17510,"high":17825,"low":17510,"close":17740,"volume":24401,"rsi_14":49.09,"sma_20":17657.25,"sma_60":17817.5,"sma_120":18124.62},{"date":"2026-02-11","open":17740,"high":18000,"low":17595,"close":17655,"volume":1152,"rsi_14":46.08,"sma_20":17619.5,"sma_60":17802.83,"sma_120":18130.38},{"date":"2026-02-12","open":17570,"high":17800,"low":17455,"close":17590,"volume":5363,"rsi_14":39.73,"sma_20":17601.0,"sma_60":17789.33,"sma_120":18132.96},{"date":"2026-02-13","open":17505,"high":17530,"low":17330,"close":17330,"volume":636,"rsi_14":38.21,"sma_20":17576.5,"sma_60":17775.0,"sma_120":18133.38},{"date":"2026-02-19","open":17330,"high":17690,"low":17330,"close":17580,"volume":1532,"rsi_14":46.17,"sma_20":17561.5,"sma_60":17765.0,"sma_120":18135.38},{"date":"2026-02-20","open":17150,"high":17590,"low":17150,"close":17210,"volume":6049,"rsi_14":43.17,"sma_20":17526.5,"sma_60":17748.42,"sma_120":18134.83},{"date":"2026-02-23","open":17210,"high":17320,"low":17010,"close":17165,"volume":5488,"rsi_14":41.47,"sma_20":17496.0,"sma_60":17742.08,"sma_120":18134.29},{"date":"2026-02-24","open":17080,"high":17280,"low":16790,"close":16995,"volume":3082,"rsi_14":38.01,"sma_20":17455.25,"sma_60":17730.67,"sma_120":18128.79},{"date":"2026-02-25","open":16810,"high":17215,"low":16810,"close":17180,"volume":16780,"rsi_14":47.16,"sma_20":17415.5,"sma_60":17719.5,"sma_120":18123.83},{"date":"2026-02-26","open":17095,"high":17125,"low":16660,"close":16785,"volume":5768,"rsi_14":41.87,"sma_20":17365.25,"sma_60":17700.58,"sma_120":18116.46},{"date":"2026-02-27","open":16705,"high":16705,"low":16525,"close":16605,"volume":3472,"rsi_14":40.36,"sma_20":17308.25,"sma_60":17682.0,"sma_120":18109.96},{"date":"2026-03-03","open":16525,"high":16595,"low":16075,"close":16195,"volume":7479,"rsi_14":36.13,"sma_20":17241.75,"sma_60":17653.75,"sma_120":18095.12},{"date":"2026-03-04","open":16075,"high":16195,"low":15820,"close":15965,"volume":3065,"rsi_14":25.46,"sma_20":17162.0,"sma_60":17619.92,"sma_120":18077.83},{"date":"2026-03-05","open":15965,"high":16225,"low":15890,"close":16030,"volume":24041,"rsi_14":24.83,"sma_20":17084.25,"sma_60":17590.42,"sma_120":18062.04},{"date":"2026-03-06","open":15910,"high":16060,"low":15910,"close":16035,"volume":2303,"rsi_14":18.6,"sma_20":17020.25,"sma_60":17557.83,"sma_120":18046.88},{"date":"2026-03-09","open":16015,"high":16245,"low":15485,"close":15945,"volume":7550,"rsi_14":18.57,"sma_20":16956.5,"sma_60":17521.5,"sma_120":18032.33},{"date":"2026-03-10","open":16030,"high":16365,"low":15925,"close":16160,"volume":6305,"rsi_14":25.09,"sma_20":16907.5,"sma_60":17488.08,"sma_120":18017.38},{"date":"2026-03-11","open":16460,"high":16465,"low":16105,"close":16235,"volume":1270,"rsi_14":29.61,"sma_20":16866.5,"sma_60":17455.83,"sma_120":18001.54},{"date":"2026-03-12","open":16155,"high":16560,"low":16155,"close":16395,"volume":1419,"rsi_14":27.17,"sma_20":16815.25,"sma_60":17429.25,"sma_120":17987.75},{"date":"2026-03-13","open":16315,"high":16505,"low":16210,"close":16405,"volume":4534,"rsi_14":31.99,"sma_20":16760.0,"sma_60":17403.08,"sma_120":17975.04},{"date":"2026-03-16","open":16320,"high":16760,"low":16320,"close":16530,"volume":10879,"rsi_14":36.29,"sma_20":16699.5,"sma_60":17378.08,"sma_120":17960.21},{"date":"2026-03-17","open":16530,"high":16895,"low":16530,"close":16710,"volume":22514,"rsi_14":43.87,"sma_20":16652.25,"sma_60":17354.75,"sma_120":17945.08},{"date":"2026-03-18","open":16630,"high":16630,"low":16310,"close":16350,"volume":2670,"rsi_14":33.4,"sma_20":16590.25,"sma_60":17332.08,"sma_120":17927.17},{"date":"2026-03-19","open":16350,"high":16555,"low":15965,"close":16165,"volume":1706,"rsi_14":36.46,"sma_20":16532.0,"sma_60":17311.5,"sma_120":17908.58},{"date":"2026-03-20","open":16085,"high":16085,"low":15860,"close":15985,"volume":992,"rsi_14":36.46,"sma_20":16452.25,"sma_60":17281.75,"sma_120":17884.96},{"date":"2026-03-23","open":16225,"high":16225,"low":15445,"close":15500,"volume":391,"rsi_14":35.31,"sma_20":16366.75,"sma_60":17248.33,"sma_120":17854.38},{"date":"2026-03-24","open":15765,"high":15915,"low":15410,"close":15585,"volume":7675,"rsi_14":41.44,"sma_20":16287.75,"sma_60":17214.25,"sma_120":17824.38},{"date":"2026-03-25","open":15510,"high":15965,"low":15510,"close":15925,"volume":15688,"rsi_14":47.9,"sma_20":16234.25,"sma_60":17183.25,"sma_120":17798.17},{"date":"2026-03-26","open":15850,"high":16060,"low":15790,"close":15830,"volume":704,"rsi_14":46.03,"sma_20":16166.75,"sma_60":17145.92,"sma_120":17769.92},{"date":"2026-03-27","open":15755,"high":16375,"low":15580,"close":15770,"volume":24635,"rsi_14":46.58,"sma_20":16116.0,"sma_60":17116.83,"sma_120":17743.0},{"date":"2026-03-30","open":15770,"high":15975,"low":15550,"close":15770,"volume":677,"rsi_14":41.67,"sma_20":16074.25,"sma_60":17086.17,"sma_120":17713.38},{"date":"2026-03-31","open":15695,"high":15895,"low":15680,"close":15800,"volume":4274,"rsi_14":40.52,"sma_20":16054.5,"sma_60":17059.33,"sma_120":17685.88},{"date":"2026-04-01","open":15800,"high":16225,"low":15700,"close":15990,"volume":6996,"rsi_14":41.29,"sma_20":16055.75,"sma_60":17037.25,"sma_120":17659.62},{"date":"2026-04-02","open":15915,"high":16145,"low":15780,"close":15940,"volume":1388,"rsi_14":40.17,"sma_20":16051.25,"sma_60":17010.58,"sma_120":17632.71},{"date":"2026-04-03","open":15940,"high":15940,"low":15570,"close":15570,"volume":610,"rsi_14":31.61,"sma_20":16028.0,"sma_60":16971.75,"sma_120":17601.62},{"date":"2026-04-06","open":15980,"high":15980,"low":15500,"close":15520,"volume":1809,"rsi_14":26.01,"sma_20":16006.75,"sma_60":16928.42,"sma_120":17568.54},{"date":"2026-04-07","open":15445,"high":15680,"low":15445,"close":15620,"volume":286,"rsi_14":33.56,"sma_20":15979.75,"sma_60":16890.17,"sma_120":17539.0},{"date":"2026-04-08","open":15620,"high":16075,"low":15375,"close":16020,"volume":23015,"rsi_14":47.02,"sma_20":15969.0,"sma_60":16862.75,"sma_120":17518.33},{"date":"2026-04-09","open":15940,"high":16265,"low":15940,"close":16075,"volume":242,"rsi_14":51.95,"sma_20":15953.0,"sma_60":16830.92,"sma_120":17497.75},{"date":"2026-04-10","open":15995,"high":16520,"low":15995,"close":16470,"volume":11402,"rsi_14":71.85,"sma_20":15956.25,"sma_60":16801.33,"sma_120":17481.88},{"date":"2026-04-13","open":16450,"high":16465,"low":16170,"close":16245,"volume":315,"rsi_14":63.98,"sma_20":15942.0,"sma_60":16766.25,"sma_120":17461.92},{"date":"2026-04-14","open":16245,"high":16260,"low":16090,"close":16240,"volume":857,"rsi_14":57.78,"sma_20":15918.5,"sma_60":16730.08,"sma_120":17445.71},{"date":"2026-04-15","open":16935,"high":16995,"low":16105,"close":16400,"volume":3550,"rsi_14":63.64,"sma_20":15921.0,"sma_60":16704.08,"sma_120":17430.92},{"date":"2026-04-16","open":16380,"high":16725,"low":16380,"close":16645,"volume":2078,"rsi_14":69.23,"sma_20":15945.0,"sma_60":16684.5,"sma_120":17413.04},{"date":"2026-04-17","open":16575,"high":16885,"low":16415,"close":16540,"volume":1459,"rsi_14":66.18,"sma_20":15972.75,"sma_60":16662.17,"sma_120":17395.54},{"date":"2026-04-20","open":17110,"high":17110,"low":16620,"close":16825,"volume":335,"rsi_14":69.45,"sma_20":16039.0,"sma_60":16644.08,"sma_120":17382.33},{"date":"2026-04-21","open":16450,"high":16825,"low":16450,"close":16755,"volume":2643,"rsi_14":65.21,"sma_20":16097.5,"sma_60":16627.08,"sma_120":17364.79},{"date":"2026-04-22","open":16755,"high":16800,"low":16610,"close":16750,"volume":2275,"rsi_14":66.4,"sma_20":16138.75,"sma_60":16609.42,"sma_120":17345.71},{"date":"2026-04-23","open":16750,"high":17225,"low":16700,"close":16970,"volume":4239,"rsi_14":80.17,"sma_20":16195.75,"sma_60":16592.67,"sma_120":17327.17},{"date":"2026-04-24","open":16890,"high":17210,"low":16725,"close":17200,"volume":2652,"rsi_14":83.6,"sma_20":16267.25,"sma_60":16582.83,"sma_120":17310.08},{"date":"2026-04-27","open":17190,"high":17405,"low":17185,"close":17185,"volume":5250,"rsi_14":82.4,"sma_20":16338.0,"sma_60":16573.5,"sma_120":17294.62},{"date":"2026-04-28","open":17100,"high":17300,"low":16925,"close":17105,"volume":3553,"rsi_14":75.89,"sma_20":16403.25,"sma_60":16566.5,"sma_120":17282.5},{"date":"2026-04-29","open":17105,"high":17220,"low":16825,"close":16905,"volume":9335,"rsi_14":68.53,"sma_20":16449.0,"sma_60":16555.58,"sma_120":17269.75},{"date":"2026-04-30","open":16825,"high":17155,"low":16810,"close":16930,"volume":2056,"rsi_14":62.3,"sma_20":16498.5,"sma_60":16544.67,"sma_120":17257.29},{"date":"2026-05-04","open":16930,"high":17160,"low":16930,"close":17140,"volume":19441,"rsi_14":74.12,"sma_20":16577.0,"sma_60":16541.75,"sma_120":17244.71},{"date":"2026-05-06","open":16765,"high":17625,"low":16765,"close":17450,"volume":3710,"rsi_14":78.01,"sma_20":16673.5,"sma_60":16545.58,"sma_120":17233.75},{"date":"2026-05-07","open":17450,"high":17805,"low":17450,"close":17805,"volume":8677,"rsi_14":79.83,"sma_20":16782.75,"sma_60":16556.67,"sma_120":17227.38},{"date":"2026-05-08","open":17775,"high":17890,"low":16815,"close":17550,"volume":62032,"rsi_14":69.13,"sma_20":16859.25,"sma_60":16564.92,"sma_120":17220.83},{"date":"2026-05-11","open":17550,"high":18140,"low":17460,"close":18095,"volume":9186,"rsi_14":77.72,"sma_20":16960.25,"sma_60":16576.17,"sma_120":17216.21},{"date":"2026-05-12","open":18010,"high":18205,"low":17905,"close":17995,"volume":2195,"rsi_14":72.33,"sma_20":17036.5,"sma_60":16584.25,"sma_120":17210.83},{"date":"2026-05-13","open":18445,"high":18450,"low":18030,"close":18405,"volume":6760,"rsi_14":77.87,"sma_20":17144.5,"sma_60":16595.33,"sma_120":17206.42},{"date":"2026-05-14","open":18405,"high":18740,"low":18240,"close":18290,"volume":12517,"rsi_14":75.08,"sma_20":17247.0,"sma_60":16605.92,"sma_120":17204.38},{"date":"2026-05-15","open":18200,"high":18685,"low":18185,"close":18185,"volume":12092,"rsi_14":70.56,"sma_20":17336.25,"sma_60":16615.83,"sma_120":17202.58},{"date":"2026-05-18","open":17780,"high":18490,"low":17780,"close":18375,"volume":1051,"rsi_14":70.15,"sma_20":17422.75,"sma_60":16633.25,"sma_120":17204.12},{"date":"2026-05-19","open":18375,"high":18375,"low":17870,"close":17915,"volume":6267,"rsi_14":60.86,"sma_20":17491.5,"sma_60":16638.83,"sma_120":17201.92},{"date":"2026-05-20","open":17910,"high":18325,"low":17910,"close":18280,"volume":1879,"rsi_14":66.12,"sma_20":17564.25,"sma_60":16656.67,"sma_120":17202.54},{"date":"2026-05-21","open":18280,"high":18435,"low":18085,"close":18270,"volume":1804,"rsi_14":69.75,"sma_20":17640.0,"sma_60":16675.08,"sma_120":17208.58},{"date":"2026-05-22","open":19315,"high":19315,"low":18000,"close":18435,"volume":2511,"rsi_14":70.93,"sma_20":17724.25,"sma_60":16699.08,"sma_120":17214.88},{"date":"2026-05-26","open":18440,"high":19220,"low":18440,"close":18990,"volume":1777,"rsi_14":73.48,"sma_20":17825.25,"sma_60":16729.25,"sma_120":17224.38},{"date":"2026-05-27","open":20060,"high":20060,"low":18950,"close":19525,"volume":14114,"rsi_14":74.91,"sma_20":17941.5,"sma_60":16774.92,"sma_120":17237.75},{"date":"2026-05-28","open":19430,"high":19695,"low":19305,"close":19695,"volume":1480,"rsi_14":73.74,"sma_20":18067.0,"sma_60":16826.42,"sma_120":17254.21},{"date":"2026-05-29","open":19675,"high":20415,"low":19230,"close":19880,"volume":1590,"rsi_14":79.8,"sma_20":18205.75,"sma_60":16887.83,"sma_120":17270.79},{"date":"2026-06-01","open":19265,"high":20107,"low":19265,"close":19405,"volume":1963,"rsi_14":67.06,"sma_20":18330.75,"sma_60":16945.17,"sma_120":17282.54},{"date":"2026-06-02","open":19310,"high":19890,"low":19310,"close":19810,"volume":1219,"rsi_14":71.89,"sma_20":18474.75,"sma_60":17008.17,"sma_120":17299.29},{"date":"2026-06-04","open":20150,"high":20300,"low":20000,"close":20195,"volume":3186,"rsi_14":71.72,"sma_20":18627.5,"sma_60":17077.5,"sma_120":17317.67},{"date":"2026-06-05","open":20095,"high":20400,"low":19945,"close":20095,"volume":1587,"rsi_14":71.99,"sma_20":18759.75,"sma_60":17146.67,"sma_120":17334.08},{"date":"2026-06-08","open":18335,"high":19810,"low":18335,"close":19145,"volume":4140,"rsi_14":59.7,"sma_20":18826.75,"sma_60":17196.42,"sma_120":17342.25},{"date":"2026-06-09","open":19140,"high":19440,"low":18860,"close":19320,"volume":200,"rsi_14":59.57,"sma_20":18915.25,"sma_60":17247.83,"sma_120":17351.83},{"date":"2026-06-10","open":19225,"high":19510,"low":18635,"close":18765,"volume":1217,"rsi_14":58.45,"sma_20":18948.75,"sma_60":17287.33,"sma_120":17358.29},{"date":"2026-06-11","open":18765,"high":18765,"low":18200,"close":18305,"volume":582,"rsi_14":50.24,"sma_20":18964.25,"sma_60":17319.0,"sma_120":17361.04},{"date":"2026-06-12","open":18400,"high":19100,"low":18400,"close":18675,"volume":781,"rsi_14":53.69,"sma_20":18977.75,"sma_60":17354.75,"sma_120":17366.42},{"date":"2026-06-15","open":18235,"high":19525,"low":18235,"close":19320,"volume":1061,"rsi_14":57.42,"sma_20":19029.25,"sma_60":17398.25,"sma_120":17376.5},{"date":"2026-06-16","open":19630,"high":19825,"low":19550,"close":19750,"volume":357,"rsi_14":56.51,"sma_20":19107.5,"sma_60":17454.92,"sma_120":17393.5},{"date":"2026-06-17","open":19655,"high":19730,"low":19490,"close":19720,"volume":2186,"rsi_14":51.83,"sma_20":19174.75,"sma_60":17514.17,"sma_120":17412.83},{"date":"2026-06-18","open":19250,"high":20645,"low":19250,"close":20475,"volume":1964,"rsi_14":56.59,"sma_20":19302.75,"sma_60":17589.0,"sma_120":17435.38},{"date":"2026-06-19","open":19610,"high":21275,"low":19610,"close":21025,"volume":2982,"rsi_14":59.11,"sma_20":19440.0,"sma_60":17681.08,"sma_120":17464.71},{"date":"2026-06-22","open":20450,"high":21940,"low":20450,"close":21225,"volume":2295,"rsi_14":65.14,"sma_20":19587.75,"sma_60":17775.08,"sma_120":17494.67},{"date":"2026-06-23","open":21120,"high":21910,"low":20850,"close":20865,"volume":2130,"rsi_14":58.84,"sma_20":19709.25,"sma_60":17857.42,"sma_120":17520.33},{"date":"2026-06-24","open":20765,"high":21360,"low":20485,"close":21200,"volume":563,"rsi_14":58.5,"sma_20":19819.75,"sma_60":17946.92,"sma_120":17546.42},{"date":"2026-06-25","open":21095,"high":22175,"low":21095,"close":22175,"volume":1428,"rsi_14":65.32,"sma_20":19952.25,"sma_60":18053.67,"sma_120":17585.25},{"date":"2026-06-26","open":22065,"high":22065,"low":20920,"close":20920,"volume":1708,"rsi_14":62.51,"sma_20":20013.5,"sma_60":18139.5,"sma_120":17612.83},{"date":"2026-06-29","open":20925,"high":21465,"low":20665,"close":21000,"volume":1741,"rsi_14":62.0,"sma_20":20069.5,"sma_60":18226.17,"sma_120":17642.75},{"date":"2026-06-30","open":20940,"high":22130,"low":20940,"close":22130,"volume":18367,"rsi_14":72.21,"sma_20":20205.75,"sma_60":18328.5,"sma_120":17682.88},{"date":"2026-07-01","open":22705,"high":22705,"low":22145,"close":22340,"volume":972,"rsi_14":77.54,"sma_20":20332.25,"sma_60":18435.17,"sma_120":17722.88},{"date":"2026-07-02","open":22345,"high":22430,"low":21070,"close":21070,"volume":794,"rsi_14":64.56,"sma_20":20376.0,"sma_60":18526.83,"sma_120":17749.29},{"date":"2026-07-03","open":22675,"high":22675,"low":20830,"close":21075,"volume":392,"rsi_14":61.57,"sma_20":20425.0,"sma_60":18619.42,"sma_120":17773.92},{"date":"2026-07-06","open":21075,"high":21075,"low":20365,"close":20405,"volume":326,"rsi_14":54.19,"sma_20":20488.0,"sma_60":18699.17,"sma_120":17794.67},{"date":"2026-07-07","open":20350,"high":21030,"low":20350,"close":20775,"volume":1389,"rsi_14":56.46,"sma_20":20560.75,"sma_60":18778.42,"sma_120":17820.58},{"date":"2026-07-08","open":20775,"high":20835,"low":20090,"close":20505,"volume":508,"rsi_14":50.2,"sma_20":20647.75,"sma_60":18852.25,"sma_120":17841.58},{"date":"2026-07-09","open":20650,"high":20990,"low":20550,"close":20905,"volume":515,"rsi_14":49.2,"sma_20":20777.75,"sma_60":18926.17,"sma_120":17863.75},{"date":"2026-07-10","open":20905,"high":21230,"low":20730,"close":20730,"volume":476,"rsi_14":46.7,"sma_20":20880.5,"sma_60":19000.92,"sma_120":17883.58},{"date":"2026-07-13","open":20730,"high":20730,"low":20205,"close":20315,"volume":7491,"rsi_14":46.36,"sma_20":20930.25,"sma_60":19068.83,"sma_120":17899.46},{"date":"2026-07-14","open":20330,"high":20330,"low":19635,"close":20175,"volume":681,"rsi_14":43.04,"sma_20":20951.5,"sma_60":19131.75,"sma_120":17917.92},{"date":"2026-07-15","open":20320,"high":20500,"low":20220,"close":20360,"volume":867,"rsi_14":36.2,"sma_20":20983.5,"sma_60":19193.67,"sma_120":17939.08},{"date":"2026-07-16","open":20155,"high":20525,"low":20155,"close":20330,"volume":160300,"rsi_14":44.49,"sma_20":20976.25,"sma_60":19256.83,"sma_120":17959.5},{"date":"2026-07-20","open":19780,"high":19905,"low":19250,"close":19565,"volume":1086,"rsi_14":38.11,"sma_20":20903.25,"sma_60":19302.5,"sma_120":17973.29},{"date":"2026-07-21","open":19130,"high":20075,"low":19130,"close":19995,"volume":407,"rsi_14":29.99,"sma_20":20841.75,"sma_60":19356.5,"sma_120":17991.79},{"date":"2026-07-22","open":19995,"high":19995,"low":19745,"close":19755,"volume":249,"rsi_14":25.91,"sma_20":20786.25,"sma_60":19406.58,"sma_120":18008.0},{"date":"2026-07-23","open":19760,"high":19760,"low":19540,"close":19545,"volume":157,"rsi_14":32.29,"sma_20":20703.5,"sma_60":19449.5,"sma_120":18021.08},{"date":"2026-07-24","open":19685,"high":19685,"low":19245,"close":19445,"volume":153,"rsi_14":31.48,"sma_20":20567.0,"sma_60":19486.92,"sma_120":18034.88},{"date":"2026-07-27","open":19260,"high":19600,"low":19260,"close":19500,"volume":151,"rsi_14":38.04,"sma_20":20496.0,"sma_60":19525.5,"sma_120":18049.5},{"date":"2026-07-28","open":19500,"high":19610,"low":19270,"close":19450,"volume":709,"rsi_14":30.88,"sma_20":20418.5,"sma_60":19564.58,"sma_120":18065.54},{"date":"2026-07-29","open":19500,"high":19500,"low":19055,"close":19350,"volume":1556,"rsi_14":32.47,"sma_20":20279.5,"sma_60":19605.33,"sma_120":18080.46},{"date":"2026-07-30","open":19490,"high":19490,"low":18920,"close":19115,"volume":100,"rsi_14":21.41,"sma_20":20118.25,"sma_60":19641.75,"sma_120":18093.21},{"date":"2026-07-31","open":19250,"high":19440,"low":18940,"close":19200,"volume":2643,"rsi_14":24.84,"sma_20":20024.75,"sma_60":19676.08,"sma_120":18108.92},{"date":"2026-08-03","open":19335,"high":19450,"low":19090,"close":19180,"volume":15218,"rsi_14":28.54,"sma_20":19930.0,"sma_60":19704.92,"sma_120":18125.25},{"date":"2026-08-04","open":19315,"high":19515,"low":19270,"close":19475,"volume":1199,"rsi_14":37.5,"sma_20":19883.5,"sma_60":19732.75,"sma_120":18144.71},{"date":"2026-08-05","open":19480,"high":19615,"low":19435,"close":19615,"volume":614,"rsi_14":36.48,"sma_20":19825.5,"sma_60":19767.17,"sma_120":18166.04},{"date":"2026-08-06","open":19755,"high":19810,"low":19230,"close":19480,"volume":962,"rsi_14":35.14,"sma_20":19774.25,"sma_60":19790.25,"sma_120":18183.21},{"date":"2026-08-07","open":19565,"high":19565,"low":19400,"close":19495,"volume":98,"rsi_14":48.34,"sma_20":19703.75,"sma_60":19815.25,"sma_120":18199.75},{"date":"2026-08-10","open":19370,"high":19370,"low":19370,"close":19370,"volume":130,"rsi_14":32.69,"sma_20":19635.75,"sma_60":19831.33,"sma_120":18213.33},{"date":"2026-08-11","open":19510,"high":19720,"low":19445,"close":19445,"volume":320,"rsi_14":40.55,"sma_20":19592.25,"sma_60":19850.58,"sma_120":18228.25},{"date":"2026-08-12","open":19445,"high":19445,"low":19070,"close":19070,"volume":279,"rsi_14":36.84,"sma_20":19537.0,"sma_60":19865.33,"sma_120":18240.58},{"date":"2026-08-13","open":19070,"high":19410,"low":19070,"close":19325,"volume":395,"rsi_14":46.94,"sma_20":19485.25,"sma_60":19881.17,"sma_120":18257.21},{"date":"2026-08-14","open":19325,"high":19325,"low":18870,"close":19040,"volume":929,"rsi_14":39.5,"sma_20":19420.75,"sma_60":19899.92,"sma_120":18269.38},{"date":"2026-08-18","open":20120,"high":20120,"low":18995,"close":19350,"volume":304,"rsi_14":47.96,"sma_20":19410.0,"sma_60":19917.75,"sma_120":18287.21},{"date":"2026-08-19","open":19450,"high":19450,"low":18770,"close":18860,"volume":650,"rsi_14":41.37,"sma_20":19353.25,"sma_60":19927.58,"sma_120":18301.33},{"date":"2026-08-20","open":18935,"high":18985,"low":18570,"close":18835,"volume":977,"rsi_14":44.68,"sma_20":19307.25,"sma_60":19934.25,"sma_120":18316.67},{"date":"2026-08-21","open":18970,"high":18970,"low":18810,"close":18940,"volume":70,"rsi_14":45.09,"sma_20":19277.0,"sma_60":19933.42,"sma_120":18331.33},{"date":"2026-08-24","open":19050,"high":19060,"low":18210,"close":18305,"volume":9954,"rsi_14":36.6,"sma_20":19220.0,"sma_60":19913.08,"sma_120":18344.0},{"date":"2026-08-25","open":18305,"high":18435,"low":18145,"close":18320,"volume":952,"rsi_14":30.65,"sma_20":19161.0,"sma_60":19890.17,"sma_120":18358.29},{"date":"2026-08-26","open":18400,"high":18790,"low":18400,"close":18690,"volume":247,"rsi_14":35.61,"sma_20":19123.0,"sma_60":19870.33,"sma_120":18379.08},{"date":"2026-08-27","open":18795,"high":18815,"low":18735,"close":18735,"volume":198,"rsi_14":38.08,"sma_20":19092.25,"sma_60":19859.17,"sma_120":18402.17},{"date":"2026-08-28","open":18825,"high":18825,"low":18665,"close":18670,"volume":117,"rsi_14":37.01,"sma_20":19070.0,"sma_60":19840.17,"sma_120":18424.17},{"date":"2026-08-31","open":18670,"high":18670,"low":18350,"close":18350,"volume":36,"rsi_14":34.87,"sma_20":19027.5,"sma_60":19809.42,"sma_120":18443.46},{"date":"2026-09-01","open":18480,"high":18500,"low":18060,"close":18170,"volume":629,"rsi_14":31.65,"sma_20":18977.0,"sma_60":19777.33,"sma_120":18462.0},{"date":"2026-09-02","open":18170,"high":18300,"low":17785,"close":17920,"volume":378,"rsi_14":32.84,"sma_20":18899.25,"sma_60":19756.92,"sma_120":18476.67},{"date":"2026-09-03","open":17920,"high":18050,"low":17740,"close":17795,"volume":34,"rsi_14":26.24,"sma_20":18808.25,"sma_60":19731.5,"sma_120":18489.67},{"date":"2026-09-04","open":17795,"high":18240,"low":17680,"close":17900,"volume":2908,"rsi_14":31.25,"sma_20":18729.25,"sma_60":19717.08,"sma_120":18502.21},{"date":"2026-09-07","open":17995,"high":17995,"low":17730,"close":17730,"volume":475,"rsi_14":22.07,"sma_20":18641.0,"sma_60":19707.5,"sma_120":18513.25},{"date":"2026-09-08","open":17855,"high":17860,"low":17495,"close":17615,"volume":204,"rsi_14":25.35,"sma_20":18553.25,"sma_60":19689.83,"sma_120":18522.29},{"date":"2026-09-09","open":17575,"high":17575,"low":17425,"close":17570,"volume":248,"rsi_14":25.15,"sma_20":18459.5,"sma_60":19660.67,"sma_120":18529.46},{"date":"2026-09-10","open":17695,"high":17695,"low":17365,"close":17385,"volume":226,"rsi_14":20.38,"sma_20":18375.25,"sma_60":19621.25,"sma_120":18538.08},{"date":"2026-09-11","open":17385,"high":17510,"low":17335,"close":17470,"volume":427,"rsi_14":29.88,"sma_20":18282.5,"sma_60":19583.75,"sma_120":18548.96},{"date":"2026-09-14","open":17565,"high":17595,"low":17260,"close":17350,"volume":1255,"rsi_14":27.75,"sma_20":18198.0,"sma_60":19531.67,"sma_120":18560.33},{"date":"2026-09-15","open":17350,"high":17475,"low":17255,"close":17425,"volume":122,"rsi_14":16.45,"sma_20":18101.75,"sma_60":19471.67,"sma_120":18576.38},{"date":"2026-09-16","open":17480,"high":17480,"low":17285,"close":17465,"volume":3625,"rsi_14":16.22,"sma_20":18032.0,"sma_60":19409.0,"sma_120":18592.04},{"date":"2026-09-17","open":17475,"high":17590,"low":17450,"close":17590,"volume":211,"rsi_14":22.16,"sma_20":17969.75,"sma_60":19354.42,"sma_120":18605.92},{"date":"2026-09-18","open":17715,"high":17925,"low":17715,"close":17860,"volume":297,"rsi_14":37.04,"sma_20":17915.75,"sma_60":19298.75,"sma_120":18622.83},{"date":"2026-09-21","open":17860,"high":18145,"low":17820,"close":18065,"volume":254,"rsi_14":47.26,"sma_20":17903.75,"sma_60":19230.25,"sma_120":18641.96},{"date":"2026-09-22","open":18065,"high":18115,"low":18005,"close":18025,"volume":254,"rsi_14":53.08,"sma_20":17889.0,"sma_60":19182.0,"sma_120":18660.75},{"date":"2026-09-23","open":18025,"high":18025,"low":17715,"close":17900,"volume":223,"rsi_14":53.08,"sma_20":17849.5,"sma_60":19130.33,"sma_120":18678.25},{"date":"2026-09-28","open":17800,"high":17800,"low":17400,"close":17400,"volume":242,"rsi_14":38.1,"sma_20":17782.75,"sma_60":19051.5,"sma_120":18690.0},{"date":"2026-09-29","open":17445,"high":17460,"low":17205,"close":17330,"volume":440,"rsi_14":40.0,"sma_20":17715.75,"sma_60":18968.0,"sma_120":18701.58},{"date":"2026-09-30","open":17300,"high":17420,"low":17295,"close":17390,"volume":499,"rsi_14":44.22,"sma_20":17667.75,"sma_60":18906.67,"sma_120":18716.75},{"date":"2026-10-01","open":17515,"high":17515,"low":17420,"close":17420,"volume":62,"rsi_14":46.11,"sma_20":17630.25,"sma_60":18845.75,"sma_120":18732.58},{"date":"2026-10-02","open":17485,"high":17520,"low":17085,"close":17085,"volume":255,"rsi_14":42.79,"sma_20":17588.5,"sma_60":18790.42,"sma_120":18744.79},{"date":"2026-10-06","open":17085,"high":17455,"low":17085,"close":17425,"volume":2126,"rsi_14":49.04,"sma_20":17570.0,"sma_60":18734.58,"sma_120":18756.5},{"date":"2026-10-07","open":17345,"high":17365,"low":17035,"close":17175,"volume":394,"rsi_14":46.45,"sma_20":17533.75,"sma_60":18679.08,"sma_120":18765.67},{"date":"2026-10-08","open":17175,"high":17175,"low":16865,"close":16865,"volume":448,"rsi_14":39.63,"sma_20":17490.5,"sma_60":18611.75,"sma_120":18768.96},{"date":"2026-10-12","open":16865,"high":17115,"low":16865,"close":16960,"volume":4517,"rsi_14":40.83,"sma_20":17457.75,"sma_60":18548.92,"sma_120":18774.92},{"date":"2026-10-13","open":16960,"high":16960,"low":16750,"close":16805,"volume":57,"rsi_14":35.91,"sma_20":17419.5,"sma_60":18490.42,"sma_120":18779.62},{"date":"2026-10-14","open":16905,"high":16905,"low":16785,"close":16810,"volume":11,"rsi_14":29.17,"sma_20":17390.75,"sma_60":18434.33,"sma_120":18783.04},{"date":"2026-10-15","open":16605,"high":16625,"low":16395,"close":16430,"volume":340,"rsi_14":19.67,"sma_20":17338.75,"sma_60":18368.83,"sma_120":18781.25},{"date":"2026-10-16","open":16405,"high":16565,"low":16295,"close":16295,"volume":293,"rsi_14":19.0,"sma_20":17286.0,"sma_60":18301.58,"sma_120":18779.21},{"date":"2026-10-19","open":16255,"high":16270,"low":16120,"close":16140,"volume":163,"rsi_14":18.79,"sma_20":17221.75,"sma_60":18244.5,"sma_120":18773.5},{"date":"2026-10-20","open":16090,"high":16100,"low":15900,"close":15935,"volume":395,"rsi_14":20.99,"sma_20":17145.25,"sma_60":18176.83,"sma_120":18766.67},{"date":"2026-10-21","open":15935,"high":15955,"low":15730,"close":15730,"volume":2653,"rsi_14":19.92,"sma_20":17052.25,"sma_60":18109.75,"sma_120":18758.17},{"date":"2026-10-22","open":15730,"high":15730,"low":15180,"close":15210,"volume":61,"rsi_14":15.06,"sma_20":16919.75,"sma_60":18037.5,"sma_120":18743.5},{"date":"2026-10-23","open":14716,"high":15330,"low":14579,"close":15330,"volume":265,"rsi_14":17.45,"sma_20":16783.0,"sma_60":17968.92,"sma_120":18727.92}],"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":"에셋플러스 차이나일등기업포커스10액티브","phase":"above-fold","symbol_resolved":true}