{"status":"ok","report":{"price_analysis":{"current":17170.0,"change_1d":-1.5,"change_7d":-2.6,"change_30d":-6.9,"high_30d":19570.0,"low_30d":17010.0,"position_in_range":6.0,"support":17266.0,"resistance":19314.0},"summary":"에셋플러스 글로벌일등기업포커스10액티브(477490)은(는) MSCI World를 추종하는 ETF입니다, 순자산 193억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 18.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-355.56)가 시그널선(-236.57)을 하회합니다(데드크로스). 현재가가 SMA20(18290)과 SMA60(18790) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17203~19377 (현재 위치 -2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 18","rsi_14":18.478260869565204,"macd":-355.5637544543788,"macd_signal":-236.56811504998237,"sma_20":18290.0,"sma_60":18789.583333333332,"bb_upper":19376.517372157483,"bb_lower":17203.482627842517,"atr_14":350.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -61.00, 기관 순매수 228.00. 30일 누적: 외국인 -2.00, 기관 751.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-61.0,"institutional_flow":228.0,"data":[{"date":"2026-10-23","foreign_net":-1.0,"institution_net":475.0,"retail_net":-474.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-50.0,"retail_net":50.0},{"date":"2026-10-21","foreign_net":1.0,"institution_net":-200.0,"retail_net":199.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-21.0,"retail_net":21.0},{"date":"2026-10-19","foreign_net":-61.0,"institution_net":24.0,"retail_net":37.0},{"date":"2026-10-16","foreign_net":3.0,"institution_net":-18.0,"retail_net":15.0},{"date":"2026-10-15","foreign_net":22.0,"institution_net":201.0,"retail_net":-223.0},{"date":"2026-10-14","foreign_net":34.0,"institution_net":65.0,"retail_net":-99.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-21.0,"retail_net":21.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-95.0,"retail_net":95.0},{"date":"2026-10-08","foreign_net":-23.0,"institution_net":-238.0,"retail_net":261.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-19.0,"retail_net":19.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":290.0,"retail_net":-290.0},{"date":"2026-10-02","foreign_net":11.0,"institution_net":99.0,"retail_net":-110.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":475.0,"retail_net":-475.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-29","foreign_net":-5.0,"institution_net":-28.0,"retail_net":33.0},{"date":"2026-09-28","foreign_net":17.0,"institution_net":-62.0,"retail_net":45.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":77.0,"retail_net":-77.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-194.0,"retail_net":194.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-47.0,"retail_net":47.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-129.0,"retail_net":129.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-186.0,"retail_net":186.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-09-10","foreign_net":-24.0,"institution_net":1.0,"retail_net":23.0},{"date":"2026-09-09","foreign_net":24.0,"institution_net":-57.0,"retail_net":33.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":457.0,"retail_net":-457.0}],"periods":{"d1":{"foreign_net":-1.0,"institution_net":475.0,"retail_net":-474.0},"d3":{"foreign_net":0.0,"institution_net":225.0,"retail_net":-225.0},"d7":{"foreign_net":-36.0,"institution_net":411.0,"retail_net":-375.0},"d14":{"foreign_net":-14.0,"institution_net":492.0,"retail_net":-478.0},"d30":{"foreign_net":-2.0,"institution_net":751.0,"retail_net":-749.0}}},"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":29,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":18.5,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.9,"unit":"%","percentile":38,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (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":"2026-10-24T00:55:55.612284+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"MSCI World","issuer":"에셋플러스자산운용","category":"","expense_ratio":0.99,"aum":19300000000.0,"aum_display":"193억","dividend_yield":null,"tracking_error":13.71,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":null},{"ticker":"","name":"AMUD MSCI WRLD (2X) LEVRGD","weight":null},{"ticker":"","name":"CONTEMPORARY AMPEREX TECHNOLOGY","weight":null},{"ticker":"","name":"ISHARES MSCI WORLD ETF","weight":null},{"ticker":"","name":"CIRCLE INTERNET GROUP INC","weight":null},{"ticker":"","name":"LIFE TIME GROUP HOLDINGS INC","weight":null},{"ticker":"","name":"Alphabet Inc. Class C","weight":null},{"ticker":"","name":"TAIWAN SEMICONDUCTOR-SP ADR","weight":null},{"ticker":"","name":"TESLA INC","weight":null},{"ticker":"","name":"BROADCOM INC","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":17170.0,"change_pct":-1.52,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-03-19","close":10115.0},{"date":"2024-03-20","close":10140.0},{"date":"2024-03-21","close":10165.0},{"date":"2024-03-22","close":10160.0},{"date":"2024-03-25","close":10190.0},{"date":"2024-03-26","close":10240.0},{"date":"2024-03-27","close":10310.0},{"date":"2024-03-28","close":10285.0},{"date":"2024-03-29","close":10265.0},{"date":"2024-04-01","close":10315.0},{"date":"2024-04-02","close":10335.0},{"date":"2024-04-03","close":10195.0},{"date":"2024-04-04","close":10260.0},{"date":"2024-04-05","close":10205.0},{"date":"2024-04-08","close":10240.0},{"date":"2024-04-09","close":10300.0},{"date":"2024-04-11","close":10300.0},{"date":"2024-04-12","close":10500.0},{"date":"2024-04-15","close":10500.0},{"date":"2024-04-16","close":10380.0},{"date":"2024-04-17","close":10295.0},{"date":"2024-04-18","close":10210.0},{"date":"2024-04-19","close":10020.0},{"date":"2024-04-22","close":9885.0},{"date":"2024-04-23","close":9915.0},{"date":"2024-04-24","close":10120.0},{"date":"2024-04-25","close":10035.0},{"date":"2024-04-26","close":10300.0},{"date":"2024-04-29","close":10525.0},{"date":"2024-04-30","close":10600.0},{"date":"2024-05-02","close":10445.0},{"date":"2024-05-03","close":10345.0},{"date":"2024-05-07","close":10605.0},{"date":"2024-05-08","close":10580.0},{"date":"2024-05-09","close":10635.0},{"date":"2024-05-10","close":10620.0},{"date":"2024-05-13","close":10550.0},{"date":"2024-05-14","close":10605.0},{"date":"2024-05-16","close":10700.0},{"date":"2024-05-17","close":10725.0},{"date":"2024-05-20","close":10735.0},{"date":"2024-05-21","close":10850.0},{"date":"2024-05-22","close":10955.0},{"date":"2024-05-23","close":10960.0},{"date":"2024-05-24","close":10930.0},{"date":"2024-05-27","close":11025.0},{"date":"2024-05-28","close":10985.0},{"date":"2024-05-29","close":11030.0},{"date":"2024-05-30","close":11070.0},{"date":"2024-05-31","close":11085.0},{"date":"2024-06-03","close":11080.0},{"date":"2024-06-04","close":11150.0},{"date":"2024-06-05","close":11160.0},{"date":"2024-06-07","close":11275.0},{"date":"2024-06-10","close":11320.0},{"date":"2024-06-11","close":11310.0},{"date":"2024-06-12","close":11365.0},{"date":"2024-06-13","close":11525.0},{"date":"2024-06-14","close":11605.0},{"date":"2024-06-17","close":11640.0},{"date":"2024-06-18","close":11795.0},{"date":"2024-06-19","close":11815.0},{"date":"2024-06-20","close":11885.0},{"date":"2024-06-21","close":11745.0},{"date":"2024-06-24","close":11735.0},{"date":"2024-06-25","close":11610.0},{"date":"2024-06-26","close":11860.0},{"date":"2024-06-27","close":11885.0},{"date":"2024-06-28","close":11835.0},{"date":"2024-07-01","close":11755.0},{"date":"2024-07-02","close":11930.0},{"date":"2024-07-03","close":12155.0},{"date":"2024-07-04","close":12240.0},{"date":"2024-07-05","close":12255.0},{"date":"2024-07-08","close":12325.0},{"date":"2024-07-09","close":12420.0},{"date":"2024-07-10","close":12470.0},{"date":"2024-07-11","close":12565.0},{"date":"2024-07-12","close":12295.0},{"date":"2024-07-15","close":12425.0},{"date":"2024-07-16","close":12455.0},{"date":"2024-07-17","close":12335.0},{"date":"2024-07-18","close":12075.0},{"date":"2024-07-19","close":11995.0},{"date":"2024-07-22","close":11905.0},{"date":"2024-07-23","close":12020.0},{"date":"2024-07-24","close":11855.0},{"date":"2024-07-25","close":11550.0},{"date":"2024-07-26","close":11470.0},{"date":"2024-07-29","close":11480.0},{"date":"2024-07-30","close":11460.0},{"date":"2024-07-31","close":11345.0},{"date":"2024-08-01","close":11465.0},{"date":"2024-08-02","close":11120.0},{"date":"2024-08-05","close":10650.0},{"date":"2024-08-06","close":10825.0},{"date":"2024-08-07","close":10860.0},{"date":"2024-08-08","close":10710.0},{"date":"2024-08-09","close":10900.0},{"date":"2024-08-12","close":11035.0},{"date":"2024-08-13","close":11130.0},{"date":"2024-08-14","close":11280.0},{"date":"2024-08-16","close":11505.0},{"date":"2024-08-19","close":11340.0},{"date":"2024-08-20","close":11465.0},{"date":"2024-08-21","close":11545.0},{"date":"2024-08-22","close":11555.0},{"date":"2024-08-23","close":11425.0},{"date":"2024-08-26","close":11475.0},{"date":"2024-08-27","close":11410.0},{"date":"2024-08-28","close":11455.0},{"date":"2024-08-29","close":11265.0},{"date":"2024-08-30","close":11335.0},{"date":"2024-09-02","close":11445.0},{"date":"2024-09-03","close":11485.0},{"date":"2024-09-04","close":11170.0},{"date":"2024-09-05","close":11115.0},{"date":"2024-09-06","close":11060.0},{"date":"2024-09-09","close":10885.0},{"date":"2024-09-10","close":10975.0},{"date":"2024-09-11","close":11050.0},{"date":"2024-09-12","close":11335.0},{"date":"2024-09-13","close":11285.0},{"date":"2024-09-19","close":11360.0},{"date":"2024-09-20","close":11540.0},{"date":"2024-09-23","close":11590.0},{"date":"2024-09-24","close":11625.0},{"date":"2024-09-25","close":11840.0},{"date":"2024-09-26","close":11910.0},{"date":"2024-09-27","close":12010.0},{"date":"2024-09-30","close":11930.0},{"date":"2024-10-02","close":11835.0},{"date":"2024-10-04","close":11940.0},{"date":"2024-10-07","close":12265.0},{"date":"2024-10-08","close":12315.0},{"date":"2024-10-10","close":12380.0},{"date":"2024-10-11","close":12240.0},{"date":"2024-10-14","close":12335.0},{"date":"2024-10-15","close":12385.0},{"date":"2024-10-16","close":12195.0},{"date":"2024-10-17","close":12200.0},{"date":"2024-10-18","close":12555.0},{"date":"2024-10-21","close":12655.0},{"date":"2024-10-22","close":12695.0},{"date":"2024-10-23","close":12670.0},{"date":"2024-10-24","close":12690.0},{"date":"2024-10-25","close":12930.0},{"date":"2024-10-28","close":13025.0},{"date":"2024-10-29","close":12930.0},{"date":"2024-10-30","close":13000.0},{"date":"2024-10-31","close":12735.0},{"date":"2024-11-01","close":12580.0},{"date":"2024-11-04","close":12595.0},{"date":"2024-11-05","close":12665.0},{"date":"2024-11-06","close":13010.0},{"date":"2024-11-07","close":13230.0},{"date":"2024-11-08","close":13345.0},{"date":"2024-11-11","close":13560.0},{"date":"2024-11-12","close":13640.0},{"date":"2024-11-13","close":13535.0},{"date":"2024-11-14","close":13535.0},{"date":"2024-11-15","close":13250.0},{"date":"2024-11-18","close":13215.0},{"date":"2024-11-19","close":13220.0},{"date":"2024-11-20","close":13405.0},{"date":"2024-11-21","close":13375.0},{"date":"2024-11-22","close":13370.0},{"date":"2024-11-25","close":13445.0},{"date":"2024-11-26","close":13195.0},{"date":"2024-11-27","close":13265.0},{"date":"2024-11-28","close":13230.0},{"date":"2024-11-29","close":13275.0},{"date":"2024-12-02","close":13410.0},{"date":"2024-12-03","close":13710.0},{"date":"2024-12-04","close":13850.0},{"date":"2024-12-05","close":14020.0},{"date":"2024-12-06","close":14210.0},{"date":"2024-12-09","close":14585.0},{"date":"2024-12-10","close":14460.0},{"date":"2024-12-11","close":14495.0},{"date":"2024-12-12","close":14810.0},{"date":"2024-12-13","close":14705.0},{"date":"2024-12-16","close":14785.0},{"date":"2024-12-17","close":15050.0},{"date":"2024-12-18","close":15115.0},{"date":"2024-12-19","close":14785.0},{"date":"2024-12-20","close":14720.0},{"date":"2024-12-23","close":14940.0},{"date":"2024-12-24","close":15130.0},{"date":"2024-12-26","close":15435.0},{"date":"2024-12-27","close":15390.0},{"date":"2024-12-30","close":15265.0},{"date":"2025-01-02","close":14960.0},{"date":"2025-01-03","close":14910.0},{"date":"2025-01-06","close":15205.0},{"date":"2025-01-07","close":15180.0},{"date":"2025-01-08","close":14850.0},{"date":"2025-01-09","close":14860.0},{"date":"2025-01-10","close":14860.0},{"date":"2025-01-13","close":14655.0},{"date":"2025-01-14","close":14700.0},{"date":"2025-01-15","close":14610.0},{"date":"2025-01-16","close":14965.0},{"date":"2025-01-17","close":14945.0},{"date":"2025-01-20","close":15180.0},{"date":"2025-01-21","close":15080.0},{"date":"2025-01-22","close":15275.0},{"date":"2025-01-23","close":15360.0},{"date":"2025-01-24","close":15475.0},{"date":"2025-01-31","close":15540.0},{"date":"2025-02-03","close":15310.0},{"date":"2025-02-04","close":15450.0},{"date":"2025-02-05","close":15410.0},{"date":"2025-02-06","close":15495.0},{"date":"2025-02-07","close":15585.0},{"date":"2025-02-10","close":15645.0},{"date":"2025-02-11","close":15610.0},{"date":"2025-02-12","close":15480.0},{"date":"2025-02-13","close":15640.0},{"date":"2025-02-14","close":15885.0},{"date":"2025-02-17","close":15975.0},{"date":"2025-02-18","close":16040.0},{"date":"2025-02-19","close":15870.0},{"date":"2025-02-20","close":15755.0},{"date":"2025-02-21","close":15715.0},{"date":"2025-02-24","close":15490.0},{"date":"2025-02-25","close":15345.0},{"date":"2025-02-26","close":15310.0},{"date":"2025-02-27","close":15385.0},{"date":"2025-02-28","close":15050.0},{"date":"2025-03-04","close":14955.0},{"date":"2025-03-05","close":15010.0},{"date":"2025-03-06","close":15110.0},{"date":"2025-03-07","close":14615.0},{"date":"2025-03-10","close":14470.0},{"date":"2025-03-11","close":14015.0},{"date":"2025-03-12","close":14145.0},{"date":"2025-03-13","close":14325.0},{"date":"2025-03-14","close":14250.0},{"date":"2025-03-17","close":14310.0},{"date":"2025-03-18","close":14455.0},{"date":"2025-03-19","close":14335.0},{"date":"2025-03-20","close":14605.0},{"date":"2025-03-21","close":14535.0},{"date":"2025-03-24","close":14800.0},{"date":"2025-03-25","close":15035.0},{"date":"2025-03-26","close":15040.0},{"date":"2025-03-27","close":14610.0},{"date":"2025-03-28","close":14520.0},{"date":"2025-03-31","close":14040.0},{"date":"2025-04-01","close":13990.0},{"date":"2025-04-02","close":13965.0},{"date":"2025-04-03","close":13700.0},{"date":"2025-04-04","close":13305.0},{"date":"2025-04-07","close":12000.0},{"date":"2025-04-08","close":12825.0},{"date":"2025-04-09","close":12425.0},{"date":"2025-04-10","close":13545.0},{"date":"2025-04-11","close":13415.0},{"date":"2025-04-14","close":13325.0},{"date":"2025-04-15","close":13180.0},{"date":"2025-04-16","close":12930.0},{"date":"2025-04-17","close":12990.0},{"date":"2025-04-18","close":13070.0},{"date":"2025-04-21","close":12935.0},{"date":"2025-04-22","close":12955.0},{"date":"2025-04-23","close":13465.0},{"date":"2025-04-24","close":13670.0},{"date":"2025-04-25","close":14195.0},{"date":"2025-04-28","close":14295.0},{"date":"2025-04-29","close":14315.0},{"date":"2025-04-30","close":14250.0},{"date":"2025-05-02","close":14245.0},{"date":"2025-05-07","close":14105.0},{"date":"2025-05-08","close":14180.0},{"date":"2025-05-09","close":14250.0},{"date":"2025-05-12","close":14450.0},{"date":"2025-05-13","close":14825.0},{"date":"2025-05-14","close":15250.0},{"date":"2025-05-15","close":15000.0},{"date":"2025-05-16","close":14980.0},{"date":"2025-05-19","close":14980.0},{"date":"2025-05-20","close":15145.0},{"date":"2025-05-21","close":15145.0},{"date":"2025-05-22","close":14985.0},{"date":"2025-05-23","close":14890.0},{"date":"2025-05-26","close":14755.0},{"date":"2025-05-27","close":14855.0},{"date":"2025-05-28","close":14990.0},{"date":"2025-05-29","close":15160.0},{"date":"2025-05-30","close":14925.0},{"date":"2025-06-02","close":14830.0},{"date":"2025-06-04","close":15100.0},{"date":"2025-06-05","close":15065.0},{"date":"2025-06-09","close":14875.0},{"date":"2025-06-10","close":15040.0},{"date":"2025-06-11","close":15295.0},{"date":"2025-06-12","close":15145.0},{"date":"2025-06-13","close":15055.0},{"date":"2025-06-16","close":15215.0},{"date":"2025-06-17","close":15270.0},{"date":"2025-06-18","close":15270.0},{"date":"2025-06-19","close":15280.0},{"date":"2025-06-20","close":15260.0},{"date":"2025-06-23","close":15335.0},{"date":"2025-06-24","close":15625.0},{"date":"2025-06-25","close":15695.0},{"date":"2025-06-26","close":15610.0},{"date":"2025-06-27","close":15790.0},{"date":"2025-06-30","close":15820.0},{"date":"2025-07-01","close":15885.0},{"date":"2025-07-02","close":15820.0},{"date":"2025-07-03","close":15995.0},{"date":"2025-07-04","close":16040.0},{"date":"2025-07-07","close":16020.0},{"date":"2025-07-08","close":15995.0},{"date":"2025-07-09","close":15990.0},{"date":"2025-07-10","close":16085.0},{"date":"2025-07-11","close":16180.0},{"date":"2025-07-14","close":16220.0},{"date":"2025-07-15","close":16430.0},{"date":"2025-07-16","close":16380.0},{"date":"2025-07-17","close":16620.0},{"date":"2025-07-18","close":16805.0},{"date":"2025-07-21","close":16760.0},{"date":"2025-07-22","close":16765.0},{"date":"2025-07-23","close":16625.0},{"date":"2025-07-24","close":16555.0},{"date":"2025-07-25","close":16610.0},{"date":"2025-07-28","close":16770.0},{"date":"2025-07-29","close":16825.0},{"date":"2025-07-30","close":16635.0},{"date":"2025-07-31","close":16705.0},{"date":"2025-08-01","close":16425.0},{"date":"2025-08-04","close":16185.0},{"date":"2025-08-05","close":16395.0},{"date":"2025-08-06","close":16265.0},{"date":"2025-08-07","close":16240.0},{"date":"2025-08-08","close":16290.0},{"date":"2025-08-11","close":16380.0},{"date":"2025-08-12","close":16430.0},{"date":"2025-08-13","close":16530.0},{"date":"2025-08-14","close":16485.0},{"date":"2025-08-18","close":16625.0},{"date":"2025-08-19","close":16625.0},{"date":"2025-08-20","close":16465.0},{"date":"2025-08-21","close":16395.0},{"date":"2025-08-22","close":16320.0},{"date":"2025-08-25","close":16580.0},{"date":"2025-08-26","close":16710.0},{"date":"2025-08-27","close":16860.0},{"date":"2025-08-28","close":16615.0},{"date":"2025-08-29","close":16885.0},{"date":"2025-09-01","close":16760.0},{"date":"2025-09-02","close":16795.0},{"date":"2025-09-03","close":16790.0},{"date":"2025-09-04","close":16960.0},{"date":"2025-09-05","close":17250.0},{"date":"2025-09-08","close":17425.0},{"date":"2025-09-09","close":17605.0},{"date":"2025-09-10","close":17660.0},{"date":"2025-09-11","close":17850.0},{"date":"2025-09-12","close":17845.0},{"date":"2025-09-15","close":18135.0},{"date":"2025-09-16","close":18260.0},{"date":"2025-09-17","close":18470.0},{"date":"2025-09-18","close":18475.0},{"date":"2025-09-19","close":18520.0},{"date":"2025-09-22","close":18545.0},{"date":"2025-09-23","close":18520.0},{"date":"2025-09-24","close":18590.0},{"date":"2025-09-25","close":18855.0},{"date":"2025-09-26","close":18590.0},{"date":"2025-09-29","close":18550.0},{"date":"2025-09-30","close":18665.0},{"date":"2025-10-01","close":18700.0},{"date":"2025-10-02","close":19065.0},{"date":"2025-10-10","close":19385.0},{"date":"2025-10-13","close":18915.0},{"date":"2025-10-14","close":19030.0},{"date":"2025-10-15","close":18890.0},{"date":"2025-10-16","close":18930.0},{"date":"2025-10-17","close":18610.0},{"date":"2025-10-20","close":18840.0},{"date":"2025-10-21","close":19125.0},{"date":"2025-10-22","close":19000.0},{"date":"2025-10-23","close":18890.0},{"date":"2025-10-24","close":19135.0},{"date":"2025-10-27","close":19340.0},{"date":"2025-10-28","close":19500.0},{"date":"2025-10-29","close":19645.0},{"date":"2025-10-30","close":19515.0},{"date":"2025-10-31","close":19355.0},{"date":"2025-11-03","close":19440.0},{"date":"2025-11-04","close":19355.0},{"date":"2025-11-05","close":19345.0},{"date":"2025-11-06","close":19575.0},{"date":"2025-11-07","close":19395.0},{"date":"2025-11-10","close":19265.0},{"date":"2025-11-11","close":19675.0},{"date":"2025-11-12","close":19730.0},{"date":"2025-11-13","close":19770.0},{"date":"2025-11-14","close":19025.0},{"date":"2025-11-17","close":19055.0},{"date":"2025-11-18","close":18825.0},{"date":"2025-11-19","close":18810.0},{"date":"2025-11-20","close":19185.0},{"date":"2025-11-21","close":18650.0},{"date":"2025-11-24","close":18840.0},{"date":"2025-11-25","close":19400.0},{"date":"2025-11-26","close":19535.0},{"date":"2025-11-27","close":19640.0},{"date":"2025-11-28","close":19780.0},{"date":"2025-12-01","close":19715.0},{"date":"2025-12-02","close":19550.0},{"date":"2025-12-03","close":19550.0},{"date":"2025-12-04","close":19855.0},{"date":"2025-12-05","close":19890.0},{"date":"2025-12-08","close":19875.0},{"date":"2025-12-09","close":19755.0},{"date":"2025-12-10","close":19805.0},{"date":"2025-12-11","close":19830.0},{"date":"2025-12-12","close":19845.0},{"date":"2025-12-15","close":19550.0},{"date":"2025-12-16","close":19230.0},{"date":"2025-12-17","close":19610.0},{"date":"2025-12-18","close":19130.0},{"date":"2025-12-19","close":19370.0},{"date":"2025-12-22","close":19650.0},{"date":"2025-12-23","close":19755.0},{"date":"2025-12-24","close":19325.0},{"date":"2025-12-26","close":19300.0},{"date":"2025-12-29","close":19080.0},{"date":"2025-12-30","close":19020.0},{"date":"2026-01-02","close":19105.0},{"date":"2026-01-05","close":19225.0},{"date":"2026-01-06","close":19325.0},{"date":"2026-01-07","close":19315.0},{"date":"2026-01-08","close":19225.0},{"date":"2026-01-09","close":19325.0},{"date":"2026-01-12","close":19490.0},{"date":"2026-01-13","close":19835.0},{"date":"2026-01-14","close":19855.0},{"date":"2026-01-15","close":19650.0},{"date":"2026-01-16","close":19530.0},{"date":"2026-01-19","close":19265.0},{"date":"2026-01-20","close":19265.0},{"date":"2026-01-21","close":19215.0},{"date":"2026-01-22","close":19170.0},{"date":"2026-01-23","close":19445.0},{"date":"2026-01-26","close":18895.0},{"date":"2026-01-27","close":19045.0},{"date":"2026-01-28","close":18840.0},{"date":"2026-01-29","close":18720.0},{"date":"2026-01-30","close":18550.0},{"date":"2026-02-02","close":18690.0},{"date":"2026-02-03","close":18865.0},{"date":"2026-02-04","close":18530.0},{"date":"2026-02-05","close":18470.0},{"date":"2026-02-06","close":17980.0},{"date":"2026-02-09","close":18475.0},{"date":"2026-02-10","close":18490.0},{"date":"2026-02-11","close":18450.0},{"date":"2026-02-12","close":18310.0},{"date":"2026-02-13","close":17950.0},{"date":"2026-02-19","close":18160.0},{"date":"2026-02-20","close":18205.0},{"date":"2026-02-23","close":17710.0},{"date":"2026-02-24","close":17775.0},{"date":"2026-02-25","close":17860.0},{"date":"2026-02-26","close":18020.0},{"date":"2026-02-27","close":17835.0},{"date":"2026-03-03","close":17885.0},{"date":"2026-03-04","close":17630.0},{"date":"2026-03-05","close":18145.0},{"date":"2026-03-06","close":18300.0},{"date":"2026-03-09","close":17595.0},{"date":"2026-03-10","close":18450.0},{"date":"2026-03-11","close":18510.0},{"date":"2026-03-12","close":18515.0},{"date":"2026-03-13","close":18490.0},{"date":"2026-03-16","close":18665.0},{"date":"2026-03-17","close":18690.0},{"date":"2026-03-18","close":18910.0},{"date":"2026-03-19","close":18695.0},{"date":"2026-03-20","close":18640.0},{"date":"2026-03-23","close":18165.0},{"date":"2026-03-24","close":18390.0},{"date":"2026-03-25","close":18195.0},{"date":"2026-03-26","close":18112.0},{"date":"2026-03-27","close":17990.0},{"date":"2026-03-30","close":17585.0},{"date":"2026-03-31","close":17550.0},{"date":"2026-04-01","close":18030.0},{"date":"2026-04-02","close":17785.0},{"date":"2026-04-03","close":17820.0},{"date":"2026-04-06","close":17835.0},{"date":"2026-04-07","close":17845.0},{"date":"2026-04-08","close":18540.0},{"date":"2026-04-09","close":18250.0},{"date":"2026-04-10","close":18560.0},{"date":"2026-04-13","close":18640.0},{"date":"2026-04-14","close":19105.0},{"date":"2026-04-15","close":19395.0},{"date":"2026-04-16","close":19770.0},{"date":"2026-04-17","close":19600.0},{"date":"2026-04-20","close":19525.0},{"date":"2026-04-21","close":19585.0},{"date":"2026-04-22","close":19465.0},{"date":"2026-04-23","close":19675.0},{"date":"2026-04-24","close":19700.0},{"date":"2026-04-27","close":19820.0},{"date":"2026-04-28","close":19715.0},{"date":"2026-04-29","close":19680.0},{"date":"2026-04-30","close":19625.0},{"date":"2026-05-04","close":20280.0},{"date":"2026-05-06","close":20805.0},{"date":"2026-05-07","close":21200.0},{"date":"2026-05-08","close":21235.0},{"date":"2026-05-11","close":21550.0},{"date":"2026-05-12","close":21775.0},{"date":"2026-05-13","close":21855.0},{"date":"2026-05-14","close":22120.0},{"date":"2026-05-15","close":21935.0},{"date":"2026-05-18","close":21415.0},{"date":"2026-05-19","close":21370.0},{"date":"2026-05-20","close":21355.0},{"date":"2026-05-21","close":21680.0},{"date":"2026-05-22","close":21995.0},{"date":"2026-05-26","close":22015.0},{"date":"2026-05-27","close":22105.0},{"date":"2026-05-28","close":22160.0},{"date":"2026-05-29","close":22530.0},{"date":"2026-06-01","close":22620.0},{"date":"2026-06-02","close":22645.0},{"date":"2026-06-04","close":22255.0},{"date":"2026-06-05","close":22055.0},{"date":"2026-06-08","close":21310.0},{"date":"2026-06-09","close":21615.0},{"date":"2026-06-10","close":21270.0},{"date":"2026-06-11","close":21110.0},{"date":"2026-06-12","close":21410.0},{"date":"2026-06-15","close":21780.0},{"date":"2026-06-16","close":21855.0},{"date":"2026-06-17","close":21780.0},{"date":"2026-06-18","close":22120.0},{"date":"2026-06-19","close":22135.0},{"date":"2026-06-22","close":22465.0},{"date":"2026-06-23","close":21810.0},{"date":"2026-06-24","close":21700.0},{"date":"2026-06-25","close":21910.0},{"date":"2026-06-26","close":21365.0},{"date":"2026-06-29","close":21725.0},{"date":"2026-06-30","close":22280.0},{"date":"2026-07-01","close":22115.0},{"date":"2026-07-02","close":21620.0},{"date":"2026-07-03","close":21460.0},{"date":"2026-07-06","close":21510.0},{"date":"2026-07-07","close":21460.0},{"date":"2026-07-08","close":20820.0},{"date":"2026-07-09","close":21015.0},{"date":"2026-07-10","close":20950.0},{"date":"2026-07-13","close":20765.0},{"date":"2026-07-14","close":20485.0},{"date":"2026-07-15","close":20770.0},{"date":"2026-07-16","close":20535.0},{"date":"2026-07-20","close":19895.0},{"date":"2026-07-21","close":20050.0},{"date":"2026-07-22","close":20400.0},{"date":"2026-07-23","close":20175.0},{"date":"2026-07-24","close":19770.0},{"date":"2026-07-27","close":19850.0},{"date":"2026-07-28","close":19270.0},{"date":"2026-07-29","close":19150.0},{"date":"2026-07-30","close":18735.0},{"date":"2026-07-31","close":19165.0},{"date":"2026-08-03","close":19445.0},{"date":"2026-08-04","close":19575.0},{"date":"2026-08-05","close":19965.0},{"date":"2026-08-06","close":19590.0},{"date":"2026-08-07","close":19595.0},{"date":"2026-08-10","close":19780.0},{"date":"2026-08-11","close":19640.0},{"date":"2026-08-12","close":19650.0},{"date":"2026-08-13","close":19850.0},{"date":"2026-08-14","close":19885.0},{"date":"2026-08-18","close":19740.0},{"date":"2026-08-19","close":19175.0},{"date":"2026-08-20","close":19220.0},{"date":"2026-08-21","close":19270.0},{"date":"2026-08-24","close":19190.0},{"date":"2026-08-25","close":19030.0},{"date":"2026-08-26","close":19110.0},{"date":"2026-08-27","close":19105.0},{"date":"2026-08-28","close":19045.0},{"date":"2026-08-31","close":18790.0},{"date":"2026-09-01","close":18835.0},{"date":"2026-09-02","close":18455.0},{"date":"2026-09-03","close":18435.0},{"date":"2026-09-04","close":18660.0},{"date":"2026-09-07","close":18510.0},{"date":"2026-09-08","close":18445.0},{"date":"2026-09-09","close":18480.0},{"date":"2026-09-10","close":18450.0},{"date":"2026-09-11","close":18205.0},{"date":"2026-09-14","close":18100.0},{"date":"2026-09-15","close":18105.0},{"date":"2026-09-16","close":18125.0},{"date":"2026-09-17","close":18465.0},{"date":"2026-09-18","close":18695.0},{"date":"2026-09-21","close":18790.0},{"date":"2026-09-22","close":18695.0},{"date":"2026-09-23","close":18700.0},{"date":"2026-09-28","close":18515.0},{"date":"2026-09-29","close":18340.0},{"date":"2026-09-30","close":18420.0},{"date":"2026-10-01","close":18620.0},{"date":"2026-10-02","close":18610.0},{"date":"2026-10-06","close":19000.0},{"date":"2026-10-07","close":19000.0},{"date":"2026-10-08","close":18830.0},{"date":"2026-10-12","close":18825.0},{"date":"2026-10-13","close":18500.0},{"date":"2026-10-14","close":18475.0},{"date":"2026-10-15","close":17895.0},{"date":"2026-10-16","close":17895.0},{"date":"2026-10-19","close":17620.0},{"date":"2026-10-20","close":17610.0},{"date":"2026-10-21","close":17645.0},{"date":"2026-10-22","close":17435.0},{"date":"2026-10-23","close":17010.0}],"chart_data":[{"date":"2024-10-24","open":12720,"high":12720,"low":12660,"close":12690,"volume":4999},{"date":"2024-10-25","open":12750,"high":12930,"low":12750,"close":12930,"volume":850},{"date":"2024-10-28","open":12950,"high":13135,"low":12950,"close":13025,"volume":3102},{"date":"2024-10-29","open":13055,"high":13055,"low":12850,"close":12930,"volume":876},{"date":"2024-10-30","open":13040,"high":13040,"low":12990,"close":13000,"volume":16},{"date":"2024-10-31","open":12995,"high":12995,"low":12730,"close":12735,"volume":87},{"date":"2024-11-01","open":12735,"high":12735,"low":12465,"close":12580,"volume":1160},{"date":"2024-11-04","open":12530,"high":12610,"low":12530,"close":12595,"volume":2143},{"date":"2024-11-05","open":12580,"high":12665,"low":12520,"close":12665,"volume":1112},{"date":"2024-11-06","open":12705,"high":13080,"low":12705,"close":13010,"volume":25261},{"date":"2024-11-07","open":13090,"high":13245,"low":13090,"close":13230,"volume":1055},{"date":"2024-11-08","open":13395,"high":13450,"low":13340,"close":13345,"volume":403},{"date":"2024-11-11","open":13600,"high":13600,"low":13450,"close":13560,"volume":3281},{"date":"2024-11-12","open":13565,"high":13705,"low":13560,"close":13640,"volume":324},{"date":"2024-11-13","open":13635,"high":13635,"low":13440,"close":13535,"volume":887},{"date":"2024-11-14","open":13600,"high":13610,"low":13460,"close":13535,"volume":1918},{"date":"2024-11-15","open":13540,"high":13540,"low":13250,"close":13250,"volume":78},{"date":"2024-11-18","open":13195,"high":13225,"low":13115,"close":13215,"volume":78},{"date":"2024-11-19","open":13285,"high":13285,"low":13205,"close":13220,"volume":189},{"date":"2024-11-20","open":13445,"high":13445,"low":13375,"close":13405,"volume":302},{"date":"2024-11-21","open":13395,"high":13395,"low":13310,"close":13375,"volume":156},{"date":"2024-11-22","open":13375,"high":13375,"low":13315,"close":13370,"volume":794},{"date":"2024-11-25","open":13430,"high":13445,"low":13425,"close":13445,"volume":207},{"date":"2024-11-26","open":13300,"high":13315,"low":13190,"close":13195,"volume":808},{"date":"2024-11-27","open":13265,"high":13265,"low":13215,"close":13265,"volume":315},{"date":"2024-11-28","open":13245,"high":13245,"low":13230,"close":13230,"volume":186},{"date":"2024-11-29","open":13230,"high":13315,"low":13215,"close":13275,"volume":287},{"date":"2024-12-02","open":13280,"high":13440,"low":13280,"close":13410,"volume":352},{"date":"2024-12-03","open":13410,"high":13710,"low":13410,"close":13710,"volume":3689},{"date":"2024-12-04","open":13925,"high":13925,"low":13810,"close":13850,"volume":764},{"date":"2024-12-05","open":14005,"high":14035,"low":14000,"close":14020,"volume":1203},{"date":"2024-12-06","open":14440,"high":14440,"low":14075,"close":14210,"volume":1194},{"date":"2024-12-09","open":14215,"high":14595,"low":14215,"close":14585,"volume":760},{"date":"2024-12-10","open":14650,"high":14650,"low":14430,"close":14460,"volume":3082},{"date":"2024-12-11","open":14515,"high":14540,"low":14480,"close":14495,"volume":1384},{"date":"2024-12-12","open":14755,"high":14820,"low":14710,"close":14810,"volume":1086},{"date":"2024-12-13","open":14735,"high":14745,"low":14690,"close":14705,"volume":3497},{"date":"2024-12-16","open":14825,"high":14875,"low":14760,"close":14785,"volume":6265},{"date":"2024-12-17","open":15070,"high":15070,"low":15005,"close":15050,"volume":2867},{"date":"2024-12-18","open":15110,"high":15115,"low":15090,"close":15115,"volume":426},{"date":"2024-12-19","open":14815,"high":14815,"low":14685,"close":14785,"volume":3665},{"date":"2024-12-20","open":14720,"high":14740,"low":14640,"close":14720,"volume":1912},{"date":"2024-12-23","open":14740,"high":14940,"low":14740,"close":14940,"volume":1204},{"date":"2024-12-24","open":15120,"high":15130,"low":15010,"close":15130,"volume":415},{"date":"2024-12-26","open":15270,"high":15440,"low":15270,"close":15435,"volume":492},{"date":"2024-12-27","open":15465,"high":15620,"low":15390,"close":15390,"volume":905},{"date":"2024-12-30","open":15270,"high":15270,"low":15170,"close":15265,"volume":672},{"date":"2025-01-02","open":15145,"high":15145,"low":14860,"close":14960,"volume":1992},{"date":"2025-01-03","open":14960,"high":14970,"low":14785,"close":14910,"volume":2503},{"date":"2025-01-06","open":15250,"high":15300,"low":15160,"close":15205,"volume":4372},{"date":"2025-01-07","open":15495,"high":15495,"low":15095,"close":15180,"volume":1408},{"date":"2025-01-08","open":14935,"high":14935,"low":14775,"close":14850,"volume":804},{"date":"2025-01-09","open":14845,"high":14860,"low":14705,"close":14860,"volume":160},{"date":"2025-01-10","open":14915,"high":14915,"low":14705,"close":14860,"volume":604},{"date":"2025-01-13","open":14735,"high":14870,"low":14650,"close":14655,"volume":959},{"date":"2025-01-14","open":14625,"high":14720,"low":14585,"close":14700,"volume":469},{"date":"2025-01-15","open":14640,"high":14675,"low":14600,"close":14610,"volume":121},{"date":"2025-01-16","open":14610,"high":14985,"low":14610,"close":14965,"volume":493},{"date":"2025-01-17","open":14965,"high":14965,"low":14875,"close":14945,"volume":533},{"date":"2025-01-20","open":15395,"high":15395,"low":15055,"close":15180,"volume":259},{"date":"2025-01-21","open":15205,"high":15205,"low":15030,"close":15080,"volume":785},{"date":"2025-01-22","open":15340,"high":15340,"low":15245,"close":15275,"volume":2074},{"date":"2025-01-23","open":15430,"high":15440,"low":15340,"close":15360,"volume":729},{"date":"2025-01-24","open":15375,"high":15475,"low":15370,"close":15475,"volume":112},{"date":"2025-01-31","open":15555,"high":15615,"low":15445,"close":15540,"volume":10731},{"date":"2025-02-03","open":16005,"high":16010,"low":15240,"close":15310,"volume":2404},{"date":"2025-02-04","open":15510,"high":15515,"low":15395,"close":15450,"volume":826},{"date":"2025-02-05","open":15500,"high":15565,"low":15410,"close":15410,"volume":2355},{"date":"2025-02-06","open":15480,"high":15500,"low":15410,"close":15495,"volume":497},{"date":"2025-02-07","open":15565,"high":15665,"low":15500,"close":15585,"volume":645},{"date":"2025-02-10","open":16050,"high":16050,"low":15585,"close":15645,"volume":653},{"date":"2025-02-11","open":15675,"high":15675,"low":15585,"close":15610,"volume":2245},{"date":"2025-02-12","open":15485,"high":15515,"low":15445,"close":15480,"volume":1662},{"date":"2025-02-13","open":15480,"high":15730,"low":15480,"close":15640,"volume":3616},{"date":"2025-02-14","open":15870,"high":16000,"low":15700,"close":15885,"volume":2451},{"date":"2025-02-17","open":15960,"high":15975,"low":15875,"close":15975,"volume":1614},{"date":"2025-02-18","open":16055,"high":16075,"low":15905,"close":16040,"volume":1379},{"date":"2025-02-19","open":15915,"high":15915,"low":15805,"close":15870,"volume":2462},{"date":"2025-02-20","open":15830,"high":15830,"low":15730,"close":15755,"volume":2915},{"date":"2025-02-21","open":15695,"high":15800,"low":15685,"close":15715,"volume":201164},{"date":"2025-02-24","open":15715,"high":15715,"low":15400,"close":15490,"volume":2472},{"date":"2025-02-25","open":15250,"high":15375,"low":15175,"close":15345,"volume":13399},{"date":"2025-02-26","open":15345,"high":15345,"low":15080,"close":15310,"volume":837},{"date":"2025-02-27","open":15310,"high":15490,"low":15215,"close":15385,"volume":590},{"date":"2025-02-28","open":15170,"high":15170,"low":15030,"close":15050,"volume":820},{"date":"2025-03-04","open":15040,"high":15040,"low":14835,"close":14955,"volume":422},{"date":"2025-03-05","open":14955,"high":15010,"low":14920,"close":15010,"volume":332},{"date":"2025-03-06","open":15090,"high":15115,"low":15020,"close":15110,"volume":1496},{"date":"2025-03-07","open":15090,"high":15090,"low":14575,"close":14615,"volume":2459},{"date":"2025-03-10","open":14600,"high":14600,"low":14435,"close":14470,"volume":511},{"date":"2025-03-11","open":14035,"high":14035,"low":13735,"close":14015,"volume":4173},{"date":"2025-03-12","open":14015,"high":14275,"low":14015,"close":14145,"volume":1477},{"date":"2025-03-13","open":14400,"high":14405,"low":14315,"close":14325,"volume":459},{"date":"2025-03-14","open":14190,"high":14300,"low":14150,"close":14250,"volume":10359},{"date":"2025-03-17","open":14365,"high":14365,"low":14290,"close":14310,"volume":731},{"date":"2025-03-18","open":14350,"high":14455,"low":14350,"close":14455,"volume":197},{"date":"2025-03-19","open":14290,"high":14370,"low":14225,"close":14335,"volume":232},{"date":"2025-03-20","open":14645,"high":14680,"low":14590,"close":14605,"volume":6013},{"date":"2025-03-21","open":14605,"high":14620,"low":14500,"close":14535,"volume":397},{"date":"2025-03-24","open":14650,"high":14830,"low":14645,"close":14800,"volume":15253},{"date":"2025-03-25","open":15130,"high":15140,"low":14940,"close":15035,"volume":750},{"date":"2025-03-26","open":15055,"high":15055,"low":15015,"close":15040,"volume":991},{"date":"2025-03-27","open":14680,"high":14685,"low":14570,"close":14610,"volume":1282},{"date":"2025-03-28","open":14540,"high":14565,"low":14460,"close":14520,"volume":316},{"date":"2025-03-31","open":14955,"high":14955,"low":13980,"close":14040,"volume":629},{"date":"2025-04-01","open":14040,"high":14120,"low":13930,"close":13990,"volume":5862},{"date":"2025-04-02","open":13990,"high":14150,"low":13960,"close":13965,"volume":840},{"date":"2025-04-03","open":13965,"high":13965,"low":13615,"close":13700,"volume":872},{"date":"2025-04-04","open":13520,"high":13525,"low":13205,"close":13305,"volume":1264},{"date":"2025-04-07","open":13700,"high":13700,"low":12000,"close":12000,"volume":2261},{"date":"2025-04-08","open":12690,"high":12900,"low":12590,"close":12825,"volume":457},{"date":"2025-04-09","open":12540,"high":12700,"low":12335,"close":12425,"volume":46563},{"date":"2025-04-10","open":13640,"high":13640,"low":13460,"close":13545,"volume":3820},{"date":"2025-04-11","open":13080,"high":13445,"low":12995,"close":13415,"volume":1523},{"date":"2025-04-14","open":13815,"high":13815,"low":13280,"close":13325,"volume":428},{"date":"2025-04-15","open":13210,"high":13265,"low":13120,"close":13180,"volume":192},{"date":"2025-04-16","open":13225,"high":13225,"low":12910,"close":12930,"volume":671},{"date":"2025-04-17","open":14000,"high":14000,"low":12810,"close":12990,"volume":969},{"date":"2025-04-18","open":13075,"high":13075,"low":13070,"close":13070,"volume":145},{"date":"2025-04-21","open":12940,"high":12975,"low":12885,"close":12935,"volume":194},{"date":"2025-04-22","open":13320,"high":13320,"low":12830,"close":12955,"volume":844},{"date":"2025-04-23","open":13375,"high":13500,"low":13375,"close":13465,"volume":10155},{"date":"2025-04-24","open":13595,"high":13705,"low":13580,"close":13670,"volume":1268},{"date":"2025-04-25","open":14100,"high":14195,"low":14100,"close":14195,"volume":2648},{"date":"2025-04-28","open":14325,"high":14325,"low":14220,"close":14295,"volume":845},{"date":"2025-04-29","open":14330,"high":14380,"low":14315,"close":14315,"volume":605},{"date":"2025-04-30","open":14330,"high":14345,"low":14210,"close":14250,"volume":2792},{"date":"2025-05-02","open":14320,"high":14465,"low":14245,"close":14245,"volume":1707},{"date":"2025-05-07","open":14240,"high":14240,"low":13965,"close":14105,"volume":2551},{"date":"2025-05-08","open":14040,"high":14215,"low":14030,"close":14180,"volume":39257},{"date":"2025-05-09","open":14285,"high":14330,"low":14210,"close":14250,"volume":70976},{"date":"2025-05-12","open":14675,"high":14675,"low":14390,"close":14450,"volume":3495},{"date":"2025-05-13","open":14505,"high":15015,"low":14505,"close":14825,"volume":3910},{"date":"2025-05-14","open":15185,"high":15250,"low":15110,"close":15250,"volume":3108},{"date":"2025-05-15","open":15255,"high":15255,"low":15000,"close":15000,"volume":9280},{"date":"2025-05-16","open":15035,"high":15045,"low":14960,"close":14980,"volume":859},{"date":"2025-05-19","open":15065,"high":15065,"low":14930,"close":14980,"volume":275},{"date":"2025-05-20","open":15200,"high":15210,"low":15110,"close":15145,"volume":3588},{"date":"2025-05-21","open":15195,"high":15200,"low":15130,"close":15145,"volume":2460},{"date":"2025-05-22","open":15595,"high":15595,"low":14910,"close":14985,"volume":899},{"date":"2025-05-23","open":15065,"high":15065,"low":14890,"close":14890,"volume":5225},{"date":"2025-05-26","open":15335,"high":15335,"low":14700,"close":14755,"volume":427},{"date":"2025-05-27","open":14755,"high":14855,"low":14715,"close":14855,"volume":167},{"date":"2025-05-28","open":15070,"high":15095,"low":14945,"close":14990,"volume":2756},{"date":"2025-05-29","open":15270,"high":15270,"low":15160,"close":15160,"volume":1077},{"date":"2025-05-30","open":15160,"high":15160,"low":14835,"close":14925,"volume":2490},{"date":"2025-06-02","open":14940,"high":14955,"low":14830,"close":14830,"volume":1785},{"date":"2025-06-04","open":15210,"high":15210,"low":15100,"close":15100,"volume":512},{"date":"2025-06-05","open":15110,"high":15110,"low":15035,"close":15065,"volume":1017},{"date":"2025-06-09","open":15065,"high":15065,"low":14850,"close":14875,"volume":4450},{"date":"2025-06-10","open":14965,"high":15055,"low":14965,"close":15040,"volume":226},{"date":"2025-06-11","open":15250,"high":15295,"low":15150,"close":15295,"volume":829},{"date":"2025-06-12","open":15300,"high":15390,"low":15115,"close":15145,"volume":1137},{"date":"2025-06-13","open":15095,"high":15150,"low":14915,"close":15055,"volume":50698},{"date":"2025-06-16","open":15250,"high":15250,"low":15170,"close":15215,"volume":1115},{"date":"2025-06-17","open":15345,"high":15345,"low":15155,"close":15270,"volume":1427},{"date":"2025-06-18","open":15380,"high":15380,"low":15245,"close":15270,"volume":732},{"date":"2025-06-19","open":15270,"high":15445,"low":15270,"close":15280,"volume":109705},{"date":"2025-06-20","open":15345,"high":15345,"low":15250,"close":15260,"volume":374},{"date":"2025-06-23","open":15260,"high":15350,"low":15245,"close":15335,"volume":1334},{"date":"2025-06-24","open":15515,"high":15665,"low":15470,"close":15625,"volume":4451},{"date":"2025-06-25","open":15625,"high":15695,"low":15550,"close":15695,"volume":246},{"date":"2025-06-26","open":15695,"high":15695,"low":15540,"close":15610,"volume":699},{"date":"2025-06-27","open":15785,"high":15875,"low":15725,"close":15790,"volume":5259},{"date":"2025-06-30","open":15790,"high":15910,"low":15730,"close":15820,"volume":673},{"date":"2025-07-01","open":15820,"high":15905,"low":15795,"close":15885,"volume":68426},{"date":"2025-07-02","open":15885,"high":15885,"low":15645,"close":15820,"volume":657},{"date":"2025-07-03","open":15940,"high":15995,"low":15885,"close":15995,"volume":3266},{"date":"2025-07-04","open":16120,"high":16130,"low":16040,"close":16040,"volume":1002},{"date":"2025-07-07","open":16040,"high":16050,"low":15990,"close":16020,"volume":426},{"date":"2025-07-08","open":16010,"high":16010,"low":15955,"close":15995,"volume":989},{"date":"2025-07-09","open":16010,"high":16025,"low":15935,"close":15990,"volume":1341},{"date":"2025-07-10","open":16185,"high":16185,"low":16085,"close":16085,"volume":6253},{"date":"2025-07-11","open":16140,"high":16245,"low":16120,"close":16180,"volume":485},{"date":"2025-07-14","open":16250,"high":16250,"low":16135,"close":16220,"volume":494},{"date":"2025-07-15","open":16465,"high":16465,"low":16365,"close":16430,"volume":762},{"date":"2025-07-16","open":16440,"high":16440,"low":16360,"close":16380,"volume":802},{"date":"2025-07-17","open":16550,"high":16620,"low":16505,"close":16620,"volume":4038},{"date":"2025-07-18","open":16830,"high":16830,"low":16650,"close":16805,"volume":3729},{"date":"2025-07-21","open":16855,"high":16855,"low":16710,"close":16760,"volume":663},{"date":"2025-07-22","open":16705,"high":16775,"low":16705,"close":16765,"volume":1711},{"date":"2025-07-23","open":16645,"high":16645,"low":16525,"close":16625,"volume":1302},{"date":"2025-07-24","open":16710,"high":16715,"low":16530,"close":16555,"volume":444},{"date":"2025-07-25","open":16590,"high":16615,"low":16380,"close":16610,"volume":2249},{"date":"2025-07-28","open":16710,"high":16810,"low":16710,"close":16770,"volume":438},{"date":"2025-07-29","open":16760,"high":16910,"low":16760,"close":16825,"volume":1485},{"date":"2025-07-30","open":16955,"high":16955,"low":16580,"close":16635,"volume":2725},{"date":"2025-07-31","open":16915,"high":16915,"low":16700,"close":16705,"volume":2639},{"date":"2025-08-01","open":16410,"high":16450,"low":16360,"close":16425,"volume":1358},{"date":"2025-08-04","open":16425,"high":16425,"low":16080,"close":16185,"volume":6898},{"date":"2025-08-05","open":16195,"high":16395,"low":16195,"close":16395,"volume":1826},{"date":"2025-08-06","open":16360,"high":16360,"low":16220,"close":16265,"volume":19373},{"date":"2025-08-07","open":16330,"high":16415,"low":16240,"close":16240,"volume":3238},{"date":"2025-08-08","open":16270,"high":16335,"low":16175,"close":16290,"volume":1072},{"date":"2025-08-11","open":16295,"high":16470,"low":16295,"close":16380,"volume":921},{"date":"2025-08-12","open":16445,"high":16445,"low":16350,"close":16430,"volume":3050},{"date":"2025-08-13","open":16450,"high":16575,"low":16435,"close":16530,"volume":441},{"date":"2025-08-14","open":16545,"high":16545,"low":16405,"close":16485,"volume":4229},{"date":"2025-08-18","open":16745,"high":16745,"low":16625,"close":16625,"volume":783},{"date":"2025-08-19","open":16750,"high":16750,"low":16625,"close":16625,"volume":2552},{"date":"2025-08-20","open":16915,"high":16915,"low":16430,"close":16465,"volume":457},{"date":"2025-08-21","open":16460,"high":16460,"low":16385,"close":16395,"volume":276},{"date":"2025-08-22","open":16415,"high":16420,"low":16290,"close":16320,"volume":1416},{"date":"2025-08-25","open":16825,"high":16825,"low":16480,"close":16580,"volume":308},{"date":"2025-08-26","open":16715,"high":16715,"low":16615,"close":16710,"volume":109},{"date":"2025-08-27","open":16940,"high":16940,"low":16855,"close":16860,"volume":1357},{"date":"2025-08-28","open":16560,"high":16700,"low":16560,"close":16615,"volume":655},{"date":"2025-08-29","open":16765,"high":16935,"low":16680,"close":16885,"volume":1138},{"date":"2025-09-01","open":16900,"high":16900,"low":16725,"close":16760,"volume":867},{"date":"2025-09-02","open":16805,"high":16805,"low":16740,"close":16795,"volume":3432},{"date":"2025-09-03","open":16890,"high":16890,"low":16765,"close":16790,"volume":731},{"date":"2025-09-04","open":17785,"high":17785,"low":16915,"close":16960,"volume":867},{"date":"2025-09-05","open":18635,"high":18635,"low":17065,"close":17250,"volume":1108},{"date":"2025-09-08","open":17430,"high":17485,"low":17365,"close":17425,"volume":21727},{"date":"2025-09-09","open":17610,"high":17640,"low":17505,"close":17605,"volume":2251},{"date":"2025-09-10","open":17795,"high":17795,"low":17625,"close":17660,"volume":383},{"date":"2025-09-11","open":17855,"high":17855,"low":17745,"close":17850,"volume":618},{"date":"2025-09-12","open":17895,"high":17895,"low":17810,"close":17845,"volume":3089},{"date":"2025-09-15","open":18105,"high":18205,"low":17960,"close":18135,"volume":2231},{"date":"2025-09-16","open":18370,"high":18370,"low":18240,"close":18260,"volume":1862},{"date":"2025-09-17","open":19265,"high":19265,"low":18260,"close":18470,"volume":697},{"date":"2025-09-18","open":18590,"high":18590,"low":18475,"close":18475,"volume":4258},{"date":"2025-09-19","open":18590,"high":18590,"low":18475,"close":18520,"volume":1850},{"date":"2025-09-22","open":19080,"high":19080,"low":18500,"close":18545,"volume":4177},{"date":"2025-09-23","open":20370,"high":20370,"low":18520,"close":18520,"volume":1257},{"date":"2025-09-24","open":20000,"high":20000,"low":18440,"close":18590,"volume":1167},{"date":"2025-09-25","open":19115,"high":19115,"low":18670,"close":18855,"volume":4501},{"date":"2025-09-26","open":18855,"high":18855,"low":18570,"close":18590,"volume":754},{"date":"2025-09-29","open":18700,"high":18700,"low":18525,"close":18550,"volume":2807},{"date":"2025-09-30","open":19185,"high":19185,"low":18525,"close":18665,"volume":1514},{"date":"2025-10-01","open":18720,"high":18800,"low":18700,"close":18700,"volume":1482},{"date":"2025-10-02","open":20525,"high":20525,"low":18975,"close":19065,"volume":2984},{"date":"2025-10-10","open":19445,"high":19560,"low":19355,"close":19385,"volume":7392},{"date":"2025-10-13","open":19390,"high":19390,"low":18880,"close":18915,"volume":2696},{"date":"2025-10-14","open":19195,"high":19270,"low":19015,"close":19030,"volume":3592},{"date":"2025-10-15","open":19195,"high":19195,"low":18805,"close":18890,"volume":2023},{"date":"2025-10-16","open":18520,"high":19065,"low":18520,"close":18930,"volume":1563},{"date":"2025-10-17","open":19200,"high":19200,"low":18570,"close":18610,"volume":9593},{"date":"2025-10-20","open":19200,"high":19200,"low":18670,"close":18840,"volume":2019},{"date":"2025-10-21","open":19200,"high":19200,"low":18945,"close":19125,"volume":1138},{"date":"2025-10-22","open":19700,"high":19700,"low":18930,"close":19000,"volume":2992},{"date":"2025-10-23","open":19500,"high":19500,"low":18800,"close":18890,"volume":1251},{"date":"2025-10-24","open":19195,"high":19195,"low":19050,"close":19135,"volume":5499},{"date":"2025-10-27","open":19710,"high":19710,"low":19210,"close":19340,"volume":1623},{"date":"2025-10-28","open":19555,"high":19555,"low":19385,"close":19500,"volume":1298},{"date":"2025-10-29","open":20000,"high":20000,"low":19475,"close":19645,"volume":2677},{"date":"2025-10-30","open":20230,"high":20230,"low":19505,"close":19515,"volume":1367},{"date":"2025-10-31","open":19495,"high":19495,"low":19355,"close":19355,"volume":3464},{"date":"2025-11-03","open":19935,"high":19935,"low":19390,"close":19440,"volume":728,"rsi_14":58.61,"sma_20":19098.75,"sma_60":17861.75,"sma_120":16734.88},{"date":"2025-11-04","open":20020,"high":20020,"low":19355,"close":19355,"volume":885,"rsi_14":60.0,"sma_20":19133.25,"sma_60":17914.58,"sma_120":16778.0},{"date":"2025-11-05","open":19935,"high":19935,"low":19050,"close":19345,"volume":3170,"rsi_14":59.04,"sma_20":19165.5,"sma_60":17963.75,"sma_120":16820.46},{"date":"2025-11-06","open":19795,"high":19795,"low":19455,"close":19575,"volume":34154,"rsi_14":71.88,"sma_20":19191.0,"sma_60":18018.92,"sma_120":16863.17},{"date":"2025-11-07","open":19465,"high":19465,"low":19305,"close":19395,"volume":2733,"rsi_14":62.88,"sma_20":19191.5,"sma_60":18071.5,"sma_120":16901.25},{"date":"2025-11-10","open":18655,"high":19330,"low":18655,"close":19265,"volume":2612,"rsi_14":53.5,"sma_20":19209.0,"sma_60":18121.08,"sma_120":16934.71},{"date":"2025-11-11","open":18555,"high":19760,"low":18555,"close":19675,"volume":2602,"rsi_14":64.77,"sma_20":19241.25,"sma_60":18176.0,"sma_120":16973.67},{"date":"2025-11-12","open":19700,"high":19780,"low":19540,"close":19730,"volume":4881,"rsi_14":68.83,"sma_20":19283.25,"sma_60":18231.0,"sma_120":17013.25},{"date":"2025-11-13","open":19700,"high":19770,"low":19620,"close":19770,"volume":1877,"rsi_14":65.68,"sma_20":19325.25,"sma_60":18285.0,"sma_120":17053.17},{"date":"2025-11-14","open":19345,"high":19350,"low":18965,"close":19025,"volume":3330,"rsi_14":43.86,"sma_20":19346.0,"sma_60":18327.33,"sma_120":17085.5},{"date":"2025-11-17","open":19215,"high":19215,"low":19010,"close":19055,"volume":22203,"rsi_14":40.86,"sma_20":19356.75,"sma_60":18367.83,"sma_120":17118.08},{"date":"2025-11-18","open":19065,"high":19080,"low":18780,"close":18825,"volume":2895,"rsi_14":33.73,"sma_20":19341.75,"sma_60":18404.5,"sma_120":17150.08},{"date":"2025-11-19","open":18825,"high":18850,"low":18735,"close":18810,"volume":819,"rsi_14":35.34,"sma_20":19332.25,"sma_60":18443.58,"sma_120":17182.75},{"date":"2025-11-20","open":19370,"high":19370,"low":19160,"close":19185,"volume":11923,"rsi_14":46.76,"sma_20":19347.0,"sma_60":18490.08,"sma_120":17219.67},{"date":"2025-11-21","open":19765,"high":19765,"low":18625,"close":18650,"volume":1082,"rsi_14":37.13,"sma_20":19322.75,"sma_60":18528.92,"sma_120":17251.29},{"date":"2025-11-24","open":18900,"high":18900,"low":18760,"close":18840,"volume":2025,"rsi_14":41.89,"sma_20":19297.75,"sma_60":18566.58,"sma_120":17283.38},{"date":"2025-11-25","open":19420,"high":19445,"low":19320,"close":19400,"volume":5974,"rsi_14":50.74,"sma_20":19292.75,"sma_60":18611.42,"sma_120":17318.71},{"date":"2025-11-26","open":19980,"high":19980,"low":19395,"close":19535,"volume":1746,"rsi_14":49.45,"sma_20":19287.25,"sma_60":18656.0,"sma_120":17357.12},{"date":"2025-11-27","open":19700,"high":19700,"low":19590,"close":19640,"volume":2486,"rsi_14":53.45,"sma_20":19293.5,"sma_60":18706.42,"sma_120":17397.21},{"date":"2025-11-28","open":20225,"high":20225,"low":19550,"close":19780,"volume":10202,"rsi_14":57.22,"sma_20":19314.75,"sma_60":18754.67,"sma_120":17436.21},{"date":"2025-12-01","open":19780,"high":19810,"low":19695,"close":19715,"volume":436,"rsi_14":50.62,"sma_20":19328.5,"sma_60":18803.92,"sma_120":17474.96},{"date":"2025-12-02","open":20100,"high":20100,"low":19530,"close":19550,"volume":1479,"rsi_14":47.3,"sma_20":19338.25,"sma_60":18849.83,"sma_120":17513.92},{"date":"2025-12-03","open":20100,"high":20100,"low":19550,"close":19550,"volume":43538,"rsi_14":46.66,"sma_20":19348.5,"sma_60":18895.83,"sma_120":17551.5},{"date":"2025-12-04","open":20130,"high":20130,"low":19700,"close":19855,"volume":2306,"rsi_14":64.56,"sma_20":19362.5,"sma_60":18944.08,"sma_120":17589.5},{"date":"2025-12-05","open":20455,"high":20455,"low":19850,"close":19890,"volume":6349,"rsi_14":64.62,"sma_20":19387.25,"sma_60":18988.08,"sma_120":17629.04},{"date":"2025-12-08","open":20400,"high":20400,"low":19805,"close":19875,"volume":4313,"rsi_14":69.89,"sma_20":19417.75,"sma_60":19028.92,"sma_120":17669.21},{"date":"2025-12-09","open":19820,"high":19835,"low":19715,"close":19755,"volume":693,"rsi_14":67.21,"sma_20":19421.75,"sma_60":19064.75,"sma_120":17707.04},{"date":"2025-12-10","open":21705,"high":21705,"low":19760,"close":19805,"volume":396,"rsi_14":62.81,"sma_20":19425.5,"sma_60":19100.5,"sma_120":17744.83},{"date":"2025-12-11","open":20395,"high":20395,"low":19760,"close":19830,"volume":1608,"rsi_14":80.89,"sma_20":19428.5,"sma_60":19133.5,"sma_120":17782.83},{"date":"2025-12-12","open":20420,"high":20420,"low":19790,"close":19845,"volume":478,"rsi_14":78.96,"sma_20":19469.5,"sma_60":19166.83,"sma_120":17820.88},{"date":"2025-12-15","open":19800,"high":19800,"low":19515,"close":19550,"volume":2829,"rsi_14":55.1,"sma_20":19494.25,"sma_60":19190.42,"sma_120":17856.62},{"date":"2025-12-16","open":19550,"high":19550,"low":19225,"close":19230,"volume":1157,"rsi_14":40.79,"sma_20":19514.5,"sma_60":19206.58,"sma_120":17889.08},{"date":"2025-12-17","open":20295,"high":20295,"low":19445,"close":19610,"volume":932,"rsi_14":49.22,"sma_20":19554.5,"sma_60":19225.58,"sma_120":17922.29},{"date":"2025-12-18","open":19175,"high":19220,"low":19065,"close":19130,"volume":1860,"rsi_14":35.68,"sma_20":19551.75,"sma_60":19236.5,"sma_120":17950.92},{"date":"2025-12-19","open":19365,"high":19400,"low":19330,"close":19370,"volume":1438,"rsi_14":42.94,"sma_20":19587.75,"sma_60":19250.67,"sma_120":17982.25},{"date":"2025-12-22","open":19600,"high":19680,"low":19600,"close":19650,"volume":1941,"rsi_14":51.95,"sma_20":19628.25,"sma_60":19269.08,"sma_120":18014.42},{"date":"2025-12-23","open":19770,"high":19790,"low":19700,"close":19755,"volume":588,"rsi_14":53.85,"sma_20":19646.0,"sma_60":19289.67,"sma_120":18047.21},{"date":"2025-12-24","open":19715,"high":19715,"low":19325,"close":19325,"volume":2293,"rsi_14":40.5,"sma_20":19635.5,"sma_60":19301.92,"sma_120":18075.88},{"date":"2025-12-26","open":19415,"high":19415,"low":19165,"close":19300,"volume":3451,"rsi_14":39.39,"sma_20":19618.5,"sma_60":19309.33,"sma_120":18104.88},{"date":"2025-12-29","open":19285,"high":19285,"low":19055,"close":19080,"volume":1760,"rsi_14":36.68,"sma_20":19583.5,"sma_60":19317.5,"sma_120":18130.58},{"date":"2025-12-30","open":19015,"high":19020,"low":18615,"close":19020,"volume":14368,"rsi_14":37.44,"sma_20":19548.75,"sma_60":19325.33,"sma_120":18155.42},{"date":"2026-01-02","open":19020,"high":19115,"low":19020,"close":19105,"volume":1317,"rsi_14":38.18,"sma_20":19526.5,"sma_60":19332.67,"sma_120":18181.12},{"date":"2026-01-05","open":20295,"high":20295,"low":19135,"close":19225,"volume":4389,"rsi_14":40.1,"sma_20":19510.25,"sma_60":19341.42,"sma_120":18208.04},{"date":"2026-01-06","open":19355,"high":19375,"low":19290,"close":19325,"volume":2644,"rsi_14":41.72,"sma_20":19483.75,"sma_60":19345.75,"sma_120":18235.83},{"date":"2026-01-07","open":19340,"high":19405,"low":19305,"close":19315,"volume":3580,"rsi_14":45.88,"sma_20":19455.0,"sma_60":19344.58,"sma_120":18262.75},{"date":"2026-01-08","open":20000,"high":20000,"low":19220,"close":19225,"volume":4539,"rsi_14":49.9,"sma_20":19422.5,"sma_60":19349.75,"sma_120":18288.12},{"date":"2026-01-09","open":19335,"high":19375,"low":19275,"close":19325,"volume":1150,"rsi_14":43.92,"sma_20":19401.0,"sma_60":19354.67,"sma_120":18314.0},{"date":"2026-01-12","open":19395,"high":19595,"low":19395,"close":19490,"volume":1937,"rsi_14":58.87,"sma_20":19385.25,"sma_60":19364.67,"sma_120":18339.5},{"date":"2026-01-13","open":20070,"high":20070,"low":19810,"close":19835,"volume":4483,"rsi_14":60.89,"sma_20":19385.5,"sma_60":19379.75,"sma_120":18368.29},{"date":"2026-01-14","open":19835,"high":19990,"low":19835,"close":19855,"volume":1957,"rsi_14":55.47,"sma_20":19386.0,"sma_60":19400.5,"sma_120":18395.25},{"date":"2026-01-15","open":20295,"high":20295,"low":19595,"close":19650,"volume":1024,"rsi_14":47.34,"sma_20":19391.0,"sma_60":19414.0,"sma_120":18418.96},{"date":"2026-01-16","open":19520,"high":19565,"low":19495,"close":19530,"volume":430,"rsi_14":56.16,"sma_20":19406.0,"sma_60":19420.75,"sma_120":18442.04},{"date":"2026-01-19","open":19940,"high":19940,"low":19250,"close":19265,"volume":3347,"rsi_14":49.08,"sma_20":19388.75,"sma_60":19425.17,"sma_120":18462.88},{"date":"2026-01-20","open":19490,"high":19490,"low":19205,"close":19265,"volume":2450,"rsi_14":55.49,"sma_20":19395.5,"sma_60":19431.42,"sma_120":18484.88},{"date":"2026-01-21","open":19755,"high":19755,"low":19165,"close":19215,"volume":25292,"rsi_14":55.82,"sma_20":19387.75,"sma_60":19432.75,"sma_120":18507.04},{"date":"2026-01-22","open":19770,"high":19770,"low":19140,"close":19170,"volume":39117,"rsi_14":51.99,"sma_20":19363.75,"sma_60":19429.92,"sma_120":18528.38},{"date":"2026-01-23","open":19745,"high":19745,"low":19330,"close":19445,"volume":27050,"rsi_14":56.15,"sma_20":19348.25,"sma_60":19429.0,"sma_120":18550.67},{"date":"2026-01-26","open":19195,"high":19215,"low":18890,"close":18895,"volume":26874,"rsi_14":40.4,"sma_20":19326.75,"sma_60":19416.5,"sma_120":18567.92},{"date":"2026-01-27","open":18895,"high":19080,"low":18895,"close":19045,"volume":1486,"rsi_14":44.33,"sma_20":19314.0,"sma_60":19408.67,"sma_120":18588.0},{"date":"2026-01-28","open":18890,"high":18890,"low":18740,"close":18840,"volume":14811,"rsi_14":42.28,"sma_20":19302.0,"sma_60":19400.08,"sma_120":18605.79},{"date":"2026-01-29","open":18625,"high":18720,"low":18545,"close":18720,"volume":4778,"rsi_14":37.97,"sma_20":19287.0,"sma_60":19388.08,"sma_120":18624.92},{"date":"2026-01-30","open":18105,"high":18590,"low":18105,"close":18550,"volume":2423,"rsi_14":31.35,"sma_20":19259.25,"sma_60":19374.67,"sma_120":18644.62},{"date":"2026-02-02","open":18555,"high":18835,"low":18555,"close":18690,"volume":23035,"rsi_14":25.27,"sma_20":19232.5,"sma_60":19363.75,"sma_120":18663.75},{"date":"2026-02-03","open":18895,"high":18895,"low":18805,"close":18865,"volume":2092,"rsi_14":29.96,"sma_20":19209.5,"sma_60":19351.92,"sma_120":18685.42},{"date":"2026-02-04","open":18975,"high":18975,"low":18345,"close":18530,"volume":4036,"rsi_14":28.46,"sma_20":19170.25,"sma_60":19337.5,"sma_120":18704.5},{"date":"2026-02-05","open":18475,"high":18515,"low":18405,"close":18470,"volume":2438,"rsi_14":29.13,"sma_20":19132.5,"sma_60":19324.25,"sma_120":18722.67},{"date":"2026-02-06","open":18015,"high":18230,"low":17620,"close":17980,"volume":12322,"rsi_14":26.76,"sma_20":19065.25,"sma_60":19296.0,"sma_120":18736.0},{"date":"2026-02-09","open":18065,"high":18565,"low":18065,"close":18475,"volume":649,"rsi_14":37.88,"sma_20":19014.5,"sma_60":19275.08,"sma_120":18753.04},{"date":"2026-02-10","open":18610,"high":18620,"low":18490,"close":18490,"volume":553,"rsi_14":38.76,"sma_20":18947.25,"sma_60":19253.75,"sma_120":18769.38},{"date":"2026-02-11","open":18585,"high":18595,"low":18450,"close":18450,"volume":343,"rsi_14":38.82,"sma_20":18877.0,"sma_60":19244.17,"sma_120":18785.75},{"date":"2026-02-12","open":18290,"high":18405,"low":18290,"close":18310,"volume":1752,"rsi_14":31.6,"sma_20":18810.0,"sma_60":19231.75,"sma_120":18799.79},{"date":"2026-02-13","open":18310,"high":18310,"low":17950,"close":17950,"volume":1374,"rsi_14":33.68,"sma_20":18731.0,"sma_60":19217.17,"sma_120":18810.83},{"date":"2026-02-19","open":18235,"high":18235,"low":18140,"close":18160,"volume":273,"rsi_14":35.03,"sma_20":18675.75,"sma_60":19206.33,"sma_120":18824.96},{"date":"2026-02-20","open":18150,"high":18205,"low":18105,"close":18205,"volume":2413,"rsi_14":38.64,"sma_20":18622.75,"sma_60":19190.0,"sma_120":18840.04},{"date":"2026-02-23","open":18205,"high":18205,"low":17710,"close":17710,"volume":1964,"rsi_14":34.07,"sma_20":18547.5,"sma_60":19174.33,"sma_120":18851.62},{"date":"2026-02-24","open":17710,"high":17870,"low":17695,"close":17775,"volume":27816,"rsi_14":37.36,"sma_20":18477.75,"sma_60":19156.58,"sma_120":18861.58},{"date":"2026-02-25","open":17980,"high":18040,"low":17820,"close":17860,"volume":2802,"rsi_14":36.21,"sma_20":18398.5,"sma_60":19130.92,"sma_120":18871.17},{"date":"2026-02-26","open":17865,"high":18120,"low":17865,"close":18020,"volume":1281,"rsi_14":35.89,"sma_20":18354.75,"sma_60":19105.67,"sma_120":18880.83},{"date":"2026-02-27","open":17910,"high":17950,"low":17820,"close":17835,"volume":810,"rsi_14":37.79,"sma_20":18294.25,"sma_60":19075.58,"sma_120":18891.0},{"date":"2026-03-03","open":17170,"high":18165,"low":17170,"close":17885,"volume":2843,"rsi_14":39.68,"sma_20":18246.5,"sma_60":19044.0,"sma_120":18899.33},{"date":"2026-03-04","open":17075,"high":17980,"low":17075,"close":17630,"volume":1378,"rsi_14":43.27,"sma_20":18192.0,"sma_60":19009.25,"sma_120":18906.58},{"date":"2026-03-05","open":18245,"high":18280,"low":18145,"close":18145,"volume":12229,"rsi_14":43.7,"sma_20":18171.75,"sma_60":18985.83,"sma_120":18917.83},{"date":"2026-03-06","open":18335,"high":18350,"low":18245,"close":18300,"volume":4559,"rsi_14":46.56,"sma_20":18152.25,"sma_60":18965.0,"sma_120":18930.42},{"date":"2026-03-09","open":17940,"high":17940,"low":17585,"close":17595,"volume":5551,"rsi_14":37.52,"sma_20":18088.75,"sma_60":18927.33,"sma_120":18935.71},{"date":"2026-03-10","open":18460,"high":18475,"low":18130,"close":18450,"volume":8207,"rsi_14":51.69,"sma_20":18084.75,"sma_60":18903.33,"sma_120":18945.71},{"date":"2026-03-11","open":18930,"high":18930,"low":18405,"close":18510,"volume":9717,"rsi_14":57.29,"sma_20":18086.75,"sma_60":18880.58,"sma_120":18954.75},{"date":"2026-03-12","open":18520,"high":18570,"low":18360,"close":18515,"volume":559,"rsi_14":54.88,"sma_20":18113.5,"sma_60":18859.92,"sma_120":18962.33},{"date":"2026-03-13","open":18485,"high":18555,"low":18450,"close":18490,"volume":642,"rsi_14":53.94,"sma_20":18114.25,"sma_60":18838.0,"sma_120":18969.25},{"date":"2026-03-16","open":18935,"high":18935,"low":18490,"close":18665,"volume":2193,"rsi_14":64.49,"sma_20":18123.0,"sma_60":18818.58,"sma_120":18976.04},{"date":"2026-03-17","open":18700,"high":18845,"low":18690,"close":18690,"volume":4362,"rsi_14":64.06,"sma_20":18135.0,"sma_60":18799.33,"sma_120":18983.08},{"date":"2026-03-18","open":18805,"high":18910,"low":18750,"close":18910,"volume":8157,"rsi_14":65.49,"sma_20":18165.0,"sma_60":18788.67,"sma_120":18989.54},{"date":"2026-03-19","open":18910,"high":18910,"low":18640,"close":18695,"volume":317,"rsi_14":59.8,"sma_20":18202.25,"sma_60":18779.75,"sma_120":18993.17},{"date":"2026-03-20","open":18550,"high":18740,"low":18530,"close":18640,"volume":127,"rsi_14":62.14,"sma_20":18226.25,"sma_60":18763.58,"sma_120":18994.58},{"date":"2026-03-23","open":18770,"high":18770,"low":18125,"close":18165,"volume":306,"rsi_14":53.74,"sma_20":18224.25,"sma_60":18747.5,"sma_120":18992.0},{"date":"2026-03-24","open":18520,"high":18520,"low":18290,"close":18390,"volume":280,"rsi_14":60.24,"sma_20":18258.25,"sma_60":18731.17,"sma_120":18990.92},{"date":"2026-03-25","open":18170,"high":18265,"low":18170,"close":18195,"volume":163,"rsi_14":50.74,"sma_20":18279.25,"sma_60":18706.92,"sma_120":18988.0},{"date":"2026-03-26","open":18190,"high":18245,"low":18112,"close":18112,"volume":396,"rsi_14":47.17,"sma_20":18291.85,"sma_60":18679.53,"sma_120":18984.6},{"date":"2026-03-27","open":17840,"high":17990,"low":17755,"close":17990,"volume":124,"rsi_14":57.22,"sma_20":18290.35,"sma_60":18657.28,"sma_120":18979.6},{"date":"2026-03-30","open":17500,"high":17585,"low":17365,"close":17585,"volume":3751,"rsi_14":31.07,"sma_20":18277.85,"sma_60":18628.7,"sma_120":18969.02},{"date":"2026-03-31","open":17345,"high":17645,"low":17305,"close":17550,"volume":831,"rsi_14":28.76,"sma_20":18261.1,"sma_60":18603.2,"sma_120":18960.35},{"date":"2026-04-01","open":17820,"high":18030,"low":17820,"close":18030,"volume":1447,"rsi_14":41.13,"sma_20":18281.1,"sma_60":18586.7,"sma_120":18956.02},{"date":"2026-04-02","open":18030,"high":18185,"low":17742,"close":17785,"volume":3160,"rsi_14":38.07,"sma_20":18263.1,"sma_60":18564.7,"sma_120":18948.68},{"date":"2026-04-03","open":17785,"high":17950,"low":17785,"close":17820,"volume":995,"rsi_14":34.99,"sma_20":18239.1,"sma_60":18541.28,"sma_120":18941.35},{"date":"2026-04-06","open":17820,"high":17905,"low":17795,"close":17835,"volume":611,"rsi_14":34.76,"sma_20":18251.1,"sma_60":18516.45,"sma_120":18931.1},{"date":"2026-04-07","open":17835,"high":17950,"low":17825,"close":17845,"volume":120,"rsi_14":29.48,"sma_20":18220.85,"sma_60":18491.95,"sma_120":18918.27},{"date":"2026-04-08","open":18035,"high":18645,"low":18035,"close":18540,"volume":7271,"rsi_14":47.48,"sma_20":18222.35,"sma_60":18480.53,"sma_120":18915.14},{"date":"2026-04-09","open":19275,"high":19275,"low":18250,"close":18250,"volume":147,"rsi_14":44.11,"sma_20":18209.1,"sma_60":18462.62,"sma_120":18908.64},{"date":"2026-04-10","open":18250,"high":18560,"low":18245,"close":18560,"volume":2426,"rsi_14":56.28,"sma_20":18212.6,"sma_60":18447.12,"sma_120":18905.89},{"date":"2026-04-13","open":18535,"high":18695,"low":18535,"close":18640,"volume":155,"rsi_14":54.17,"sma_20":18211.35,"sma_60":18427.2,"sma_120":18903.47},{"date":"2026-04-14","open":18640,"high":19110,"low":18640,"close":19105,"volume":1192,"rsi_14":63.91,"sma_20":18232.1,"sma_60":18414.7,"sma_120":18907.6},{"date":"2026-04-15","open":19105,"high":19460,"low":19105,"close":19395,"volume":1088,"rsi_14":68.45,"sma_20":18256.35,"sma_60":18410.45,"sma_120":18912.22},{"date":"2026-04-16","open":19500,"high":19770,"low":19500,"close":19770,"volume":1058,"rsi_14":73.86,"sma_20":18310.1,"sma_60":18414.45,"sma_120":18917.6},{"date":"2026-04-17","open":19765,"high":19765,"low":19485,"close":19600,"volume":599,"rsi_14":78.83,"sma_20":18358.1,"sma_60":18420.03,"sma_120":18922.6},{"date":"2026-04-20","open":19600,"high":19600,"low":19465,"close":19525,"volume":273,"rsi_14":77.93,"sma_20":18426.1,"sma_60":18424.37,"sma_120":18927.89},{"date":"2026-04-21","open":19525,"high":19585,"low":19465,"close":19585,"volume":798,"rsi_14":74.96,"sma_20":18485.85,"sma_60":18430.53,"sma_120":18931.64},{"date":"2026-04-22","open":20055,"high":20055,"low":19420,"close":19465,"volume":219,"rsi_14":78.09,"sma_20":18549.35,"sma_60":18435.45,"sma_120":18932.68},{"date":"2026-04-23","open":19670,"high":19820,"low":19622,"close":19675,"volume":136,"rsi_14":79.3,"sma_20":18627.5,"sma_60":18439.28,"sma_120":18934.14},{"date":"2026-04-24","open":19675,"high":19730,"low":19645,"close":19700,"volume":474,"rsi_14":79.37,"sma_20":18713.0,"sma_60":18452.7,"sma_120":18934.6},{"date":"2026-04-27","open":20290,"high":20290,"low":19725,"close":19820,"volume":496,"rsi_14":80.06,"sma_20":18824.75,"sma_60":18465.62,"sma_120":18937.14},{"date":"2026-04-28","open":19820,"high":19855,"low":19700,"close":19715,"volume":1195,"rsi_14":71.8,"sma_20":18933.0,"sma_60":18480.2,"sma_120":18940.14},{"date":"2026-04-29","open":19710,"high":19715,"low":19515,"close":19680,"volume":837,"rsi_14":79.3,"sma_20":19015.5,"sma_60":18496.2,"sma_120":18942.14},{"date":"2026-04-30","open":19680,"high":19860,"low":19545,"close":19625,"volume":13402,"rsi_14":74.37,"sma_20":19107.5,"sma_60":18514.12,"sma_120":18944.39},{"date":"2026-05-04","open":20100,"high":20335,"low":20100,"close":20280,"volume":4946,"rsi_14":79.71,"sma_20":19230.5,"sma_60":18540.62,"sma_120":18952.18},{"date":"2026-05-06","open":20565,"high":20950,"low":20565,"close":20805,"volume":98268,"rsi_14":80.14,"sma_20":19379.0,"sma_60":18572.95,"sma_120":18962.43},{"date":"2026-05-07","open":20865,"high":21200,"low":20865,"close":21200,"volume":1293,"rsi_14":80.85,"sma_20":19546.75,"sma_60":18617.45,"sma_120":18977.47},{"date":"2026-05-08","open":21200,"high":21235,"low":21000,"close":21235,"volume":2989,"rsi_14":78.34,"sma_20":19681.5,"sma_60":18663.53,"sma_120":18993.89},{"date":"2026-05-11","open":21235,"high":21640,"low":21235,"close":21550,"volume":5584,"rsi_14":85.71,"sma_20":19846.5,"sma_60":18723.03,"sma_120":19009.52},{"date":"2026-05-12","open":21580,"high":21955,"low":21580,"close":21775,"volume":2558,"rsi_14":89.06,"sma_20":20007.25,"sma_60":18778.03,"sma_120":19026.56},{"date":"2026-05-13","open":22190,"high":22200,"low":21475,"close":21855,"volume":2721,"rsi_14":89.14,"sma_20":20168.0,"sma_60":18834.12,"sma_120":19043.93},{"date":"2026-05-14","open":21855,"high":22345,"low":21855,"close":22120,"volume":52434,"rsi_14":93.6,"sma_20":20318.75,"sma_60":18895.28,"sma_120":19069.72},{"date":"2026-05-15","open":22120,"high":22275,"low":21900,"close":21935,"volume":15697,"rsi_14":87.42,"sma_20":20445.75,"sma_60":18955.7,"sma_120":19093.72},{"date":"2026-05-18","open":20600,"high":21550,"low":20600,"close":21415,"volume":2254,"rsi_14":74.4,"sma_20":20528.0,"sma_60":19013.45,"sma_120":19115.31},{"date":"2026-05-19","open":21415,"high":21435,"low":21285,"close":21370,"volume":1123,"rsi_14":72.53,"sma_20":20616.5,"sma_60":19066.95,"sma_120":19136.64},{"date":"2026-05-20","open":21370,"high":21450,"low":21245,"close":21355,"volume":580,"rsi_14":74.48,"sma_20":20708.0,"sma_60":19119.45,"sma_120":19154.72},{"date":"2026-05-21","open":21330,"high":21735,"low":21330,"close":21680,"volume":6066,"rsi_14":77.47,"sma_20":20812.75,"sma_60":19185.62,"sma_120":19179.97},{"date":"2026-05-22","open":22330,"high":22330,"low":21785,"close":21995,"volume":3440,"rsi_14":80.38,"sma_20":20939.25,"sma_60":19255.95,"sma_120":19206.27},{"date":"2026-05-26","open":21995,"high":22115,"low":21940,"close":22015,"volume":2634,"rsi_14":76.57,"sma_20":21056.25,"sma_60":19325.2,"sma_120":19228.06},{"date":"2026-05-27","open":22015,"high":22245,"low":21915,"close":22105,"volume":18827,"rsi_14":72.97,"sma_20":21176.5,"sma_60":19393.28,"sma_120":19249.47},{"date":"2026-05-28","open":22105,"high":22230,"low":21970,"close":22160,"volume":15900,"rsi_14":69.28,"sma_20":21293.5,"sma_60":19465.37,"sma_120":19270.47},{"date":"2026-05-29","open":22160,"high":22530,"low":22160,"close":22530,"volume":2505,"rsi_14":72.92,"sma_20":21434.25,"sma_60":19542.78,"sma_120":19293.39},{"date":"2026-06-01","open":22535,"high":23150,"low":22310,"close":22620,"volume":1284,"rsi_14":70.58,"sma_20":21581.25,"sma_60":19625.95,"sma_120":19317.6},{"date":"2026-06-02","open":22600,"high":22645,"low":22360,"close":22645,"volume":2190,"rsi_14":68.12,"sma_20":21732.25,"sma_60":19700.95,"sma_120":19343.39},{"date":"2026-06-04","open":22330,"high":22420,"low":22180,"close":22255,"volume":1331,"rsi_14":57.38,"sma_20":21831.0,"sma_60":19766.87,"sma_120":19365.93},{"date":"2026-06-05","open":22130,"high":22225,"low":22010,"close":22055,"volume":900,"rsi_14":48.77,"sma_20":21893.5,"sma_60":19841.2,"sma_120":19384.27},{"date":"2026-06-08","open":22000,"high":22000,"low":21310,"close":21310,"volume":2210,"rsi_14":40.25,"sma_20":21899.0,"sma_60":19888.87,"sma_120":19396.1},{"date":"2026-06-09","open":21310,"high":21615,"low":21310,"close":21615,"volume":364,"rsi_14":53.34,"sma_20":21918.0,"sma_60":19940.62,"sma_120":19410.6},{"date":"2026-06-10","open":21615,"high":21615,"low":21170,"close":21270,"volume":380,"rsi_14":48.48,"sma_20":21904.0,"sma_60":19986.53,"sma_120":19423.22},{"date":"2026-06-11","open":20835,"high":21155,"low":20785,"close":21110,"volume":175,"rsi_14":46.43,"sma_20":21870.75,"sma_60":20030.2,"sma_120":19434.1},{"date":"2026-06-12","open":21110,"high":21590,"low":21110,"close":21410,"volume":610,"rsi_14":46.04,"sma_20":21848.5,"sma_60":20075.95,"sma_120":19447.27},{"date":"2026-06-15","open":21410,"high":21815,"low":21410,"close":21780,"volume":17593,"rsi_14":46.9,"sma_20":21831.5,"sma_60":20127.45,"sma_120":19463.39},{"date":"2026-06-16","open":21895,"high":21895,"low":21745,"close":21855,"volume":101,"rsi_14":47.73,"sma_20":21827.5,"sma_60":20176.53,"sma_120":19482.6},{"date":"2026-06-17","open":21635,"high":21780,"low":21610,"close":21780,"volume":3477,"rsi_14":45.36,"sma_20":21845.75,"sma_60":20227.95,"sma_120":19503.85},{"date":"2026-06-18","open":21780,"high":22145,"low":21780,"close":22120,"volume":4864,"rsi_14":49.47,"sma_20":21883.25,"sma_60":20285.95,"sma_120":19524.77},{"date":"2026-06-19","open":22120,"high":22375,"low":22055,"close":22135,"volume":17146,"rsi_14":44.25,"sma_20":21922.25,"sma_60":20352.12,"sma_120":19549.81},{"date":"2026-06-22","open":22085,"high":22475,"low":22085,"close":22465,"volume":1788,"rsi_14":47.89,"sma_20":21961.5,"sma_60":20420.03,"sma_120":19575.6},{"date":"2026-06-23","open":22420,"high":22460,"low":21775,"close":21810,"volume":25788,"rsi_14":40.3,"sma_20":21952.25,"sma_60":20480.28,"sma_120":19593.6},{"date":"2026-06-24","open":21685,"high":21720,"low":21600,"close":21700,"volume":95,"rsi_14":43.11,"sma_20":21936.5,"sma_60":20540.08,"sma_120":19609.81},{"date":"2026-06-25","open":21700,"high":22130,"low":21700,"close":21910,"volume":25422,"rsi_14":48.2,"sma_20":21926.75,"sma_60":20605.42,"sma_120":19631.35},{"date":"2026-06-26","open":21855,"high":21855,"low":21360,"close":21365,"volume":24063,"rsi_14":50.72,"sma_20":21887.0,"sma_60":20668.42,"sma_120":19648.56},{"date":"2026-06-29","open":21365,"high":21725,"low":21365,"close":21725,"volume":1133,"rsi_14":51.41,"sma_20":21846.75,"sma_60":20738.0,"sma_120":19670.6},{"date":"2026-06-30","open":21725,"high":22300,"low":21725,"close":22280,"volume":181,"rsi_14":62.32,"sma_20":21829.75,"sma_60":20808.83,"sma_120":19697.77},{"date":"2026-07-01","open":21930,"high":22330,"low":21930,"close":22115,"volume":192,"rsi_14":62.24,"sma_20":21803.25,"sma_60":20881.0,"sma_120":19722.85},{"date":"2026-07-02","open":22010,"high":22010,"low":21620,"close":21620,"volume":265,"rsi_14":52.44,"sma_20":21771.5,"sma_60":20944.33,"sma_120":19742.81},{"date":"2026-07-03","open":21430,"high":21635,"low":21360,"close":21460,"volume":40057,"rsi_14":46.09,"sma_20":21741.75,"sma_60":21004.75,"sma_120":19760.6},{"date":"2026-07-06","open":21460,"high":21805,"low":21460,"close":21510,"volume":2345,"rsi_14":45.76,"sma_20":21751.75,"sma_60":21065.83,"sma_120":19778.89},{"date":"2026-07-07","open":21510,"high":21620,"low":21290,"close":21460,"volume":30389,"rsi_14":46.04,"sma_20":21744.0,"sma_60":21114.5,"sma_120":19797.52},{"date":"2026-07-08","open":21160,"high":21300,"low":20820,"close":20820,"volume":92,"rsi_14":35.02,"sma_20":21721.5,"sma_60":21157.33,"sma_120":19809.97},{"date":"2026-07-09","open":20820,"high":21015,"low":20820,"close":21015,"volume":365,"rsi_14":37.61,"sma_20":21716.75,"sma_60":21198.25,"sma_120":19822.68},{"date":"2026-07-10","open":21015,"high":21225,"low":20950,"close":20950,"volume":3902,"rsi_14":32.2,"sma_20":21693.75,"sma_60":21236.75,"sma_120":19831.97},{"date":"2026-07-13","open":20950,"high":20960,"low":20755,"close":20765,"volume":50893,"rsi_14":36.2,"sma_20":21643.0,"sma_60":21264.42,"sma_120":19839.56},{"date":"2026-07-14","open":20145,"high":20485,"low":19660,"close":20485,"volume":1435,"rsi_14":34.64,"sma_20":21574.5,"sma_60":21282.58,"sma_120":19846.52},{"date":"2026-07-15","open":20485,"high":20890,"low":20485,"close":20770,"volume":10112,"rsi_14":35.86,"sma_20":21524.0,"sma_60":21299.25,"sma_120":19856.85},{"date":"2026-07-16","open":20700,"high":20700,"low":20535,"close":20535,"volume":160,"rsi_14":38.84,"sma_20":21444.75,"sma_60":21314.83,"sma_120":19867.43},{"date":"2026-07-20","open":20230,"high":20235,"low":19895,"close":19895,"volume":502,"rsi_14":27.12,"sma_20":21332.75,"sma_60":21321.0,"sma_120":19872.68},{"date":"2026-07-21","open":19895,"high":20075,"low":19795,"close":20050,"volume":28283,"rsi_14":19.03,"sma_20":21212.0,"sma_60":21328.75,"sma_120":19879.64},{"date":"2026-07-22","open":21300,"high":21300,"low":20165,"close":20400,"volume":10500,"rsi_14":27.34,"sma_20":21141.5,"sma_60":21344.33,"sma_120":19889.89},{"date":"2026-07-23","open":20300,"high":20325,"low":20145,"close":20175,"volume":46,"rsi_14":29.45,"sma_20":21065.25,"sma_60":21352.67,"sma_120":19895.97},{"date":"2026-07-24","open":19920,"high":19920,"low":19705,"close":19770,"volume":147,"rsi_14":27.53,"sma_20":20958.25,"sma_60":21353.83,"sma_120":19903.27},{"date":"2026-07-27","open":19770,"high":19925,"low":19555,"close":19850,"volume":468,"rsi_14":28.1,"sma_20":20882.5,"sma_60":21354.33,"sma_120":19909.97},{"date":"2026-07-28","open":19485,"high":19485,"low":19175,"close":19270,"volume":10084,"rsi_14":24.65,"sma_20":20759.75,"sma_60":21346.92,"sma_120":19913.56},{"date":"2026-07-29","open":19295,"high":19325,"low":18950,"close":19150,"volume":21121,"rsi_14":28.03,"sma_20":20603.25,"sma_60":21338.08,"sma_120":19917.14},{"date":"2026-07-30","open":19150,"high":19150,"low":18680,"close":18735,"volume":70,"rsi_14":21.64,"sma_20":20434.25,"sma_60":21323.25,"sma_120":19918.68},{"date":"2026-07-31","open":18735,"high":19330,"low":18735,"close":19165,"volume":1157,"rsi_14":29.65,"sma_20":20311.5,"sma_60":21304.67,"sma_120":19922.64},{"date":"2026-08-03","open":19165,"high":19635,"low":19165,"close":19445,"volume":39,"rsi_14":35.27,"sma_20":20210.75,"sma_60":21282.0,"sma_120":19927.47},{"date":"2026-08-04","open":19445,"high":19655,"low":19405,"close":19575,"volume":20102,"rsi_14":39.49,"sma_20":20114.0,"sma_60":21254.92,"sma_120":19936.18},{"date":"2026-08-05","open":19575,"high":19975,"low":19575,"close":19965,"volume":978,"rsi_14":40.92,"sma_20":20039.25,"sma_60":21233.75,"sma_120":19948.64},{"date":"2026-08-06","open":19955,"high":19955,"low":19590,"close":19590,"volume":116,"rsi_14":39.67,"sma_20":19977.75,"sma_60":21201.08,"sma_120":19962.06},{"date":"2026-08-07","open":19590,"high":19750,"low":19585,"close":19595,"volume":239,"rsi_14":46.19,"sma_20":19906.75,"sma_60":21164.75,"sma_120":19971.39},{"date":"2026-08-10","open":19595,"high":19780,"low":19595,"close":19780,"volume":202,"rsi_14":46.6,"sma_20":19848.25,"sma_60":21130.17,"sma_120":19982.14},{"date":"2026-08-11","open":19585,"high":19670,"low":19565,"close":19640,"volume":60308,"rsi_14":39.89,"sma_20":19792.0,"sma_60":21088.83,"sma_120":19992.06},{"date":"2026-08-12","open":19640,"high":19655,"low":19435,"close":19650,"volume":159,"rsi_14":42.6,"sma_20":19750.25,"sma_60":21050.75,"sma_120":20003.22},{"date":"2026-08-13","open":19725,"high":19955,"low":19725,"close":19850,"volume":244,"rsi_14":51.2,"sma_20":19704.25,"sma_60":21024.67,"sma_120":20019.06},{"date":"2026-08-14","open":19790,"high":19965,"low":19790,"close":19885,"volume":96,"rsi_14":50.53,"sma_20":19671.75,"sma_60":20999.92,"sma_120":20033.43},{"date":"2026-08-18","open":19640,"high":19970,"low":19640,"close":19740,"volume":625,"rsi_14":58.22,"sma_20":19664.0,"sma_60":20973.0,"sma_120":20046.22},{"date":"2026-08-19","open":18130,"high":19445,"low":18130,"close":19175,"volume":188,"rsi_14":50.38,"sma_20":19620.25,"sma_60":20931.25,"sma_120":20058.43},{"date":"2026-08-20","open":18670,"high":19370,"low":18670,"close":19220,"volume":94,"rsi_14":58.26,"sma_20":19561.25,"sma_60":20885.0,"sma_120":20070.47},{"date":"2026-08-21","open":18710,"high":19275,"low":18710,"close":19270,"volume":65,"rsi_14":52.05,"sma_20":19516.0,"sma_60":20839.25,"sma_120":20082.22},{"date":"2026-08-24","open":19270,"high":19845,"low":19125,"close":19190,"volume":10460,"rsi_14":44.59,"sma_20":19487.0,"sma_60":20790.67,"sma_120":20091.97},{"date":"2026-08-25","open":18945,"high":19030,"low":18945,"close":19030,"volume":308,"rsi_14":38.57,"sma_20":19446.0,"sma_60":20738.5,"sma_120":20101.93},{"date":"2026-08-26","open":19030,"high":19185,"low":19030,"close":19110,"volume":41,"rsi_14":29.4,"sma_20":19438.0,"sma_60":20681.5,"sma_120":20112.14},{"date":"2026-08-27","open":19110,"high":19275,"low":19005,"close":19105,"volume":1125,"rsi_14":35.78,"sma_20":19435.75,"sma_60":20622.92,"sma_120":20124.43},{"date":"2026-08-28","open":19105,"high":19195,"low":19045,"close":19045,"volume":226,"rsi_14":34.38,"sma_20":19451.25,"sma_60":20562.92,"sma_120":20131.93},{"date":"2026-08-31","open":19005,"high":19005,"low":18720,"close":18790,"volume":265,"rsi_14":22.95,"sma_20":19432.5,"sma_60":20505.17,"sma_120":20136.02},{"date":"2026-09-01","open":18790,"high":19040,"low":18790,"close":18835,"volume":334,"rsi_14":26.8,"sma_20":19402.0,"sma_60":20451.5,"sma_120":20146.35},{"date":"2026-09-02","open":18675,"high":18675,"low":18435,"close":18455,"volume":97,"rsi_14":21.62,"sma_20":19346.0,"sma_60":20403.92,"sma_120":20146.39},{"date":"2026-09-03","open":18455,"high":18530,"low":18410,"close":18435,"volume":52,"rsi_14":13.25,"sma_20":19269.5,"sma_60":20350.92,"sma_120":20145.77},{"date":"2026-09-04","open":18435,"high":18745,"low":18435,"close":18660,"volume":75,"rsi_14":21.04,"sma_20":19223.0,"sma_60":20307.42,"sma_120":20146.97},{"date":"2026-09-07","open":18585,"high":18585,"low":18420,"close":18510,"volume":157,"rsi_14":20.99,"sma_20":19168.75,"sma_60":20264.08,"sma_120":20147.14},{"date":"2026-09-08","open":18510,"high":18510,"low":18375,"close":18445,"volume":564,"rsi_14":27.47,"sma_20":19102.0,"sma_60":20214.67,"sma_120":20145.31},{"date":"2026-09-09","open":18445,"high":18535,"low":18445,"close":18480,"volume":116,"rsi_14":27.02,"sma_20":19044.0,"sma_60":20159.67,"sma_120":20143.56},{"date":"2026-09-10","open":18460,"high":18460,"low":18265,"close":18450,"volume":51,"rsi_14":24.21,"sma_20":18984.0,"sma_60":20102.92,"sma_120":20139.72},{"date":"2026-09-11","open":18250,"high":18270,"low":18055,"close":18205,"volume":77,"rsi_14":21.94,"sma_20":18901.75,"sma_60":20043.33,"sma_120":20135.64},{"date":"2026-09-14","open":18190,"high":18190,"low":18005,"close":18100,"volume":448,"rsi_14":22.65,"sma_20":18812.5,"sma_60":19976.33,"sma_120":20131.14},{"date":"2026-09-15","open":18100,"high":18180,"low":18025,"close":18105,"volume":145,"rsi_14":19.08,"sma_20":18730.75,"sma_60":19909.17,"sma_120":20130.64},{"date":"2026-09-16","open":18105,"high":18225,"low":18105,"close":18125,"volume":384,"rsi_14":20.12,"sma_20":18678.25,"sma_60":19836.83,"sma_120":20128.43},{"date":"2026-09-17","open":18125,"high":18480,"low":18125,"close":18465,"volume":220,"rsi_14":34.9,"sma_20":18640.5,"sma_60":19781.08,"sma_120":20130.68},{"date":"2026-09-18","open":18465,"high":18695,"low":18465,"close":18695,"volume":268,"rsi_14":47.49,"sma_20":18611.75,"sma_60":19731.0,"sma_120":20135.54},{"date":"2026-09-21","open":18695,"high":19255,"low":18695,"close":18790,"volume":10233,"rsi_14":48.84,"sma_20":18591.75,"sma_60":19679.0,"sma_120":20142.21},{"date":"2026-09-22","open":18790,"high":19350,"low":18695,"close":18695,"volume":151,"rsi_14":57.23,"sma_20":18575.0,"sma_60":19634.5,"sma_120":20151.46},{"date":"2026-09-23","open":18695,"high":18745,"low":18590,"close":18700,"volume":40,"rsi_14":58.05,"sma_20":18554.5,"sma_60":19584.08,"sma_120":20161.04},{"date":"2026-09-28","open":18650,"high":18650,"low":18445,"close":18515,"volume":149,"rsi_14":45.48,"sma_20":18525.0,"sma_60":19521.33,"sma_120":20165.08},{"date":"2026-09-29","open":18500,"high":18500,"low":18325,"close":18340,"volume":334,"rsi_14":44.79,"sma_20":18489.75,"sma_60":19458.42,"sma_120":20169.71},{"date":"2026-09-30","open":18340,"high":18530,"low":18340,"close":18420,"volume":22,"rsi_14":49.24,"sma_20":18471.25,"sma_60":19405.08,"sma_120":20174.71},{"date":"2026-10-01","open":18420,"high":18645,"low":18420,"close":18620,"volume":10657,"rsi_14":53.87,"sma_20":18460.5,"sma_60":19357.75,"sma_120":20181.25},{"date":"2026-10-02","open":18620,"high":18740,"low":18570,"close":18610,"volume":225,"rsi_14":54.47,"sma_20":18468.25,"sma_60":19309.42,"sma_120":20187.62},{"date":"2026-10-06","open":18720,"high":19060,"low":18720,"close":19000,"volume":1279,"rsi_14":70.54,"sma_20":18496.5,"sma_60":19268.42,"sma_120":20191.46},{"date":"2026-10-07","open":19000,"high":19570,"low":18910,"close":19000,"volume":86,"rsi_14":74.59,"sma_20":18513.5,"sma_60":19238.08,"sma_120":20197.71},{"date":"2026-10-08","open":18950,"high":18950,"low":18805,"close":18830,"volume":271,"rsi_14":68.17,"sma_20":18529.5,"sma_60":19201.67,"sma_120":20199.96},{"date":"2026-10-12","open":18830,"high":19005,"low":18800,"close":18825,"volume":173,"rsi_14":67.68,"sma_20":18548.5,"sma_60":19166.25,"sma_120":20201.5},{"date":"2026-10-13","open":18595,"high":18595,"low":18340,"close":18500,"volume":1042,"rsi_14":50.89,"sma_20":18549.5,"sma_60":19128.5,"sma_120":20196.46},{"date":"2026-10-14","open":18500,"high":18550,"low":18415,"close":18475,"volume":147,"rsi_14":43.75,"sma_20":18550.75,"sma_60":19095.0,"sma_120":20188.79},{"date":"2026-10-15","open":17935,"high":18020,"low":17880,"close":17895,"volume":342,"rsi_14":30.07,"sma_20":18535.25,"sma_60":19047.08,"sma_120":20173.17},{"date":"2026-10-16","open":17895,"high":18070,"low":17895,"close":17895,"volume":41,"rsi_14":31.4,"sma_20":18525.0,"sma_60":19003.08,"sma_120":20158.96},{"date":"2026-10-19","open":17725,"high":17775,"low":17615,"close":17620,"volume":10104,"rsi_14":27.69,"sma_20":18500.75,"sma_60":18965.17,"sma_120":20143.08},{"date":"2026-10-20","open":17620,"high":17835,"low":17610,"close":17610,"volume":35,"rsi_14":29.84,"sma_20":18475.0,"sma_60":18924.5,"sma_120":20126.62},{"date":"2026-10-21","open":17610,"high":17845,"low":17610,"close":17645,"volume":218,"rsi_14":33.49,"sma_20":18434.0,"sma_60":18878.58,"sma_120":20111.46},{"date":"2026-10-22","open":17645,"high":18090,"low":17415,"close":17435,"volume":63,"rsi_14":27.96,"sma_20":18371.0,"sma_60":18832.92,"sma_120":20092.79},{"date":"2026-10-23","open":16906,"high":17170,"low":16851,"close":17170,"volume":528,"rsi_14":18.48,"sma_20":18290.0,"sma_60":18789.58,"sma_120":20071.71}],"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 글로벌일등기업포커스10액티브","phase":"above-fold","symbol_resolved":true}