{"status":"ok","report":{"price_analysis":{"current":24285.0,"change_1d":-0.7,"change_7d":-6.1,"change_30d":-15.7,"high_30d":32520.0,"low_30d":23055.0,"position_in_range":13.0,"support":24001.5,"resistance":31573.5},"summary":"DAISHIN343 AI반도체&인프라액티브(486240)은(는) FnGuide AI반도체&인프라 지수를 추종하는 ETF입니다, 순자산 1,104억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 19.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1278.26)가 시그널선(-645.08)을 하회합니다(데드크로스). SMA20 28645, SMA60 28020 — 혼조세입니다. 볼린저밴드 22932~34357 (현재 위치 12%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 20","rsi_14":19.54253611556983,"macd":-1278.264961297762,"macd_signal":-645.080979676279,"sma_20":28644.75,"sma_60":28020.166666666668,"bb_upper":34357.09406789367,"bb_lower":22932.405932106332,"atr_14":1457.142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -120.00, 기관 순매수 -220.00. 30일 누적: 외국인 16.00, 기관 2039.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-120.0,"institutional_flow":-220.0,"data":[{"date":"2026-10-23","foreign_net":-9.0,"institution_net":-3.0,"retail_net":12.0},{"date":"2026-10-22","foreign_net":-45.0,"institution_net":-236.0,"retail_net":281.0},{"date":"2026-10-21","foreign_net":48.0,"institution_net":-12.0,"retail_net":-36.0},{"date":"2026-10-20","foreign_net":-78.0,"institution_net":-463.0,"retail_net":541.0},{"date":"2026-10-19","foreign_net":-36.0,"institution_net":494.0,"retail_net":-458.0},{"date":"2026-10-16","foreign_net":-39.0,"institution_net":-88.0,"retail_net":127.0},{"date":"2026-10-15","foreign_net":-6.0,"institution_net":-283.0,"retail_net":289.0},{"date":"2026-10-14","foreign_net":134.0,"institution_net":-353.0,"retail_net":219.0},{"date":"2026-10-13","foreign_net":37.0,"institution_net":151.0,"retail_net":-188.0},{"date":"2026-10-12","foreign_net":-179.0,"institution_net":394.0,"retail_net":-215.0},{"date":"2026-10-08","foreign_net":-4.0,"institution_net":304.0,"retail_net":-300.0},{"date":"2026-10-07","foreign_net":-5.0,"institution_net":-73.0,"retail_net":78.0},{"date":"2026-10-06","foreign_net":-16.0,"institution_net":852.0,"retail_net":-836.0},{"date":"2026-10-02","foreign_net":63.0,"institution_net":554.0,"retail_net":-617.0},{"date":"2026-10-01","foreign_net":140.0,"institution_net":28.0,"retail_net":-168.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-80.0,"retail_net":80.0},{"date":"2026-09-29","foreign_net":-95.0,"institution_net":1055.0,"retail_net":-960.0},{"date":"2026-09-28","foreign_net":-3.0,"institution_net":-2.0,"retail_net":5.0},{"date":"2026-09-23","foreign_net":6.0,"institution_net":-5.0,"retail_net":-1.0},{"date":"2026-09-22","foreign_net":104.0,"institution_net":-653.0,"retail_net":549.0},{"date":"2026-09-21","foreign_net":-61.0,"institution_net":-213.0,"retail_net":274.0},{"date":"2026-09-18","foreign_net":7.0,"institution_net":156.0,"retail_net":-163.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":301.0,"retail_net":-301.0},{"date":"2026-09-16","foreign_net":6.0,"institution_net":-3.0,"retail_net":-3.0},{"date":"2026-09-15","foreign_net":49.0,"institution_net":-54.0,"retail_net":5.0},{"date":"2026-09-14","foreign_net":-17.0,"institution_net":-67.0,"retail_net":84.0},{"date":"2026-09-11","foreign_net":-303.0,"institution_net":308.0,"retail_net":-5.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":870.0,"retail_net":-870.0},{"date":"2026-09-09","foreign_net":98.0,"institution_net":-329.0,"retail_net":231.0},{"date":"2026-09-08","foreign_net":220.0,"institution_net":-511.0,"retail_net":291.0}],"periods":{"d1":{"foreign_net":-9.0,"institution_net":-3.0,"retail_net":12.0},"d3":{"foreign_net":-6.0,"institution_net":-251.0,"retail_net":257.0},"d7":{"foreign_net":-165.0,"institution_net":-591.0,"retail_net":756.0},"d14":{"foreign_net":-135.0,"institution_net":1238.0,"retail_net":-1103.0},"d30":{"foreign_net":16.0,"institution_net":2039.0,"retail_net":-2055.0}}},"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 20","metrics":[{"name":"RSI (14)","value":19.5,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.7,"unit":"%","percentile":29,"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 20 (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 20 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.3265,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.33,"summary":"배당수익률 0.33%","metrics":[{"name":"배당수익률","value":0.33,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:36:19.128343+00:00","sections":{"etf_profile":{"status":"available","as_of":"2026-07-04"},"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"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"FnGuide AI반도체&인프라 지수","issuer":"대신자산운용","category":"","expense_ratio":0.36,"aum":110400000000.0,"aum_display":"1,104억","dividend_yield":null,"tracking_error":5.94,"holdings":[{"ticker":"005930","name":"삼성전자","weight":22.27},{"ticker":"000660","name":"SK하이닉스","weight":17.86},{"ticker":"010120","name":"LS ELECTRIC","weight":7.19},{"ticker":"009150","name":"삼성전기","weight":5.33},{"ticker":"089970","name":"브이엠","weight":4.69},{"ticker":"319660","name":"피에스케이","weight":4.46},{"ticker":"131290","name":"티에스이","weight":4.2},{"ticker":"298040","name":"효성중공업","weight":4.16},{"ticker":"009830","name":"한화솔루션","weight":2.99},{"ticker":"006400","name":"삼성SDI","weight":2.84}],"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":24285.0,"change_pct":-0.72,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-06-18","close":10234.5498},{"date":"2024-06-19","close":10343.3232},{"date":"2024-06-20","close":10214.7725},{"date":"2024-06-21","close":10190.0518},{"date":"2024-06-24","close":10017.0039},{"date":"2024-06-25","close":9962.6172},{"date":"2024-06-26","close":10130.7217},{"date":"2024-06-27","close":10180.1631},{"date":"2024-06-28","close":10175.2188},{"date":"2024-07-01","close":10091.167},{"date":"2024-07-02","close":10081.2793},{"date":"2024-07-03","close":10017.0039},{"date":"2024-07-04","close":10199.9404},{"date":"2024-07-05","close":10274.1035},{"date":"2024-07-08","close":10254.3271},{"date":"2024-07-09","close":10368.0439},{"date":"2024-07-10","close":10432.3193},{"date":"2024-07-11","close":10358.1562},{"date":"2024-07-12","close":10076.334},{"date":"2024-07-15","close":10224.6611},{"date":"2024-07-16","close":10283.9912},{"date":"2024-07-17","close":9937.8965},{"date":"2024-07-18","close":9705.5176},{"date":"2024-07-19","close":9700.5732},{"date":"2024-07-22","close":9408.8633},{"date":"2024-07-23","close":9710.4609},{"date":"2024-07-24","close":9730.2393},{"date":"2024-07-25","close":9191.3184},{"date":"2024-07-26","close":9141.876},{"date":"2024-07-29","close":9206.1504},{"date":"2024-07-30","close":8934.2178},{"date":"2024-07-31","close":9235.8154},{"date":"2024-08-01","close":9309.9785},{"date":"2024-08-02","close":8563.4014},{"date":"2024-08-05","close":7614.1094},{"date":"2024-08-06","close":7984.9268},{"date":"2024-08-07","close":8242.0264},{"date":"2024-08-08","close":8093.6992},{"date":"2024-08-09","close":8311.2451},{"date":"2024-08-12","close":8410.1299},{"date":"2024-08-13","close":8365.6318},{"date":"2024-08-14","close":8578.2334},{"date":"2024-08-16","close":8978.7158},{"date":"2024-08-19","close":8721.6162},{"date":"2024-08-20","close":8939.1621},{"date":"2024-08-21","close":8874.8867},{"date":"2024-08-22","close":8746.3369},{"date":"2024-08-23","close":8677.1182},{"date":"2024-08-26","close":8484.293},{"date":"2024-08-27","close":8457.0},{"date":"2024-08-28","close":8617.7881},{"date":"2024-08-29","close":8187.6396},{"date":"2024-08-30","close":8281.5801},{"date":"2024-09-02","close":8153.0303},{"date":"2024-09-03","close":7940.4287},{"date":"2024-09-04","close":7475.6709},{"date":"2024-09-05","close":7357.0098},{"date":"2024-09-06","close":7169.1289},{"date":"2024-09-09","close":7268.0132},{"date":"2024-09-10","close":7213.627},{"date":"2024-09-11","close":7282.8462},{"date":"2024-09-12","close":7594.3325},{"date":"2024-09-13","close":7515.2251},{"date":"2024-09-19","close":7510.2808},{"date":"2024-09-20","close":7450.9497},{"date":"2024-09-23","close":7688.2729},{"date":"2024-09-24","close":7792.1021},{"date":"2024-09-25","close":7742.6592},{"date":"2024-09-26","close":8182.6958},{"date":"2024-09-27","close":8049.2012},{"date":"2024-09-30","close":7920.6514},{"date":"2024-10-02","close":7777.269},{"date":"2024-10-04","close":7861.3208},{"date":"2024-10-07","close":8088.7554},{"date":"2024-10-08","close":7900.8745},{"date":"2024-10-10","close":7876.1533},{"date":"2024-10-11","close":7856.3765},{"date":"2024-10-14","close":8009.6479},{"date":"2024-10-15","close":8029.4248},{"date":"2024-10-16","close":7782.2134},{"date":"2024-10-17","close":7861.3208},{"date":"2024-10-18","close":7648.7188},{"date":"2024-10-21","close":7727.8267},{"date":"2024-10-22","close":7623.9976},{"date":"2024-10-23","close":7801.9902},{"date":"2024-10-24","close":7688.2729},{"date":"2024-10-25","close":7673.4404},{"date":"2024-10-28","close":7712.9941},{"date":"2024-10-29","close":7752.5479},{"date":"2024-10-30","close":7851.0},{"date":"2024-10-31","close":7806.9341},{"date":"2024-11-01","close":7693.2168},{"date":"2024-11-04","close":7925.5957},{"date":"2024-11-05","close":7921.0},{"date":"2024-11-06","close":7861.3208},{"date":"2024-11-07","close":7895.9307},{"date":"2024-11-08","close":7975.0381},{"date":"2024-11-11","close":7787.1572},{"date":"2024-11-12","close":7515.2251},{"date":"2024-11-13","close":7297.6792},{"date":"2024-11-14","close":7277.9023},{"date":"2024-11-15","close":7366.8984},{"date":"2024-11-18","close":7277.9023},{"date":"2024-11-19","close":7352.0654},{"date":"2024-11-20","close":7302.623},{"date":"2024-11-21","close":7272.958},{"date":"2024-11-22","close":7352.0654},{"date":"2024-11-25","close":7559.7231},{"date":"2024-11-26","close":7500.3921},{"date":"2024-11-27","close":7357.0098},{"date":"2024-11-28","close":7218.5713},{"date":"2024-11-29","close":7094.9658},{"date":"2024-12-02","close":6936.75},{"date":"2024-12-03","close":7144.4077},{"date":"2024-12-04","close":7094.9658},{"date":"2024-12-05","close":7248.2368},{"date":"2024-12-06","close":7090.0215},{"date":"2024-12-09","close":6981.2485},{"date":"2024-12-10","close":7129.5757},{"date":"2024-12-11","close":7297.6792},{"date":"2024-12-12","close":7510.2808},{"date":"2024-12-13","close":7569.6113},{"date":"2024-12-16","close":7589.3882},{"date":"2024-12-17","close":7663.5518},{"date":"2024-12-18","close":7628.9424},{"date":"2024-12-19","close":7460.8389},{"date":"2024-12-20","close":7272.958},{"date":"2024-12-23","close":7554.7788},{"date":"2024-12-24","close":7515.2251},{"date":"2024-12-26","close":7505.3364},{"date":"2024-12-27","close":7480.6152},{"date":"2024-12-30","close":7520.1689},{"date":"2025-01-02","close":7668.4956},{"date":"2025-01-03","close":7861.3208},{"date":"2025-01-06","close":8068.978},{"date":"2025-01-07","close":8064.0342},{"date":"2025-01-08","close":8261.8027},{"date":"2025-01-09","close":8311.2451},{"date":"2025-01-10","close":8266.748},{"date":"2025-01-13","close":8064.0342},{"date":"2025-01-14","close":8153.0303},{"date":"2025-01-15","close":8222.249},{"date":"2025-01-16","close":8444.7402},{"date":"2025-01-17","close":8583.1787},{"date":"2025-01-20","close":8424.9629},{"date":"2025-01-21","close":8504.0703},{"date":"2025-01-22","close":8795.7803},{"date":"2025-01-23","close":8687.0068},{"date":"2025-01-24","close":8855.1104},{"date":"2025-01-31","close":8410.1299},{"date":"2025-02-03","close":8034.3687},{"date":"2025-02-04","close":8133.2529},{"date":"2025-02-05","close":8212.3604},{"date":"2025-02-06","close":8424.9629},{"date":"2025-02-07","close":8429.9072},{"date":"2025-02-10","close":8449.6836},{"date":"2025-02-11","close":8454.6279},{"date":"2025-02-12","close":8538.6797},{"date":"2025-02-13","close":8607.8994},{"date":"2025-02-14","close":8578.2334},{"date":"2025-02-17","close":8602.9551},{"date":"2025-02-18","close":8746.3369},{"date":"2025-02-19","close":8909.4961},{"date":"2025-02-20","close":8751.2812},{"date":"2025-02-21","close":8741.3936},{"date":"2025-02-24","close":8533.7354},{"date":"2025-02-25","close":8499.126},{"date":"2025-02-26","close":8479.3496},{"date":"2025-02-27","close":8321.1338},{"date":"2025-02-28","close":7984.9268},{"date":"2025-03-04","close":7955.2607},{"date":"2025-03-05","close":8083.811},{"date":"2025-03-06","close":7886.042},{"date":"2025-03-07","close":7816.8228},{"date":"2025-03-10","close":7797.0459},{"date":"2025-03-11","close":7717.938},{"date":"2025-03-12","close":7970.0938},{"date":"2025-03-13","close":7940.4287},{"date":"2025-03-14","close":8088.7554},{"date":"2025-03-17","close":8281.5801},{"date":"2025-03-18","close":8237.082},{"date":"2025-03-19","close":8266.748},{"date":"2025-03-20","close":8326.0781},{"date":"2025-03-21","close":8400.2412},{"date":"2025-03-24","close":8331.0225},{"date":"2025-03-25","close":8192.584},{"date":"2025-03-26","close":8301.3574},{"date":"2025-03-27","close":8049.2012},{"date":"2025-03-28","close":7861.3208},{"date":"2025-03-31","close":7614.1094},{"date":"2025-04-01","close":7787.1572},{"date":"2025-04-02","close":7693.2168},{"date":"2025-04-03","close":7594.3325},{"date":"2025-04-04","close":7450.9497},{"date":"2025-04-07","close":6986.1924},{"date":"2025-04-08","close":6961.4712},{"date":"2025-04-09","close":6818.0889},{"date":"2025-04-10","close":7354.043},{"date":"2025-04-11","close":7307.5674},{"date":"2025-04-14","close":7371.8423},{"date":"2025-04-15","close":7470.7271},{"date":"2025-04-16","close":7228.46},{"date":"2025-04-17","close":7361.9536},{"date":"2025-04-18","close":7406.4517},{"date":"2025-04-21","close":7450.9497},{"date":"2025-04-22","close":7272.958},{"date":"2025-04-23","close":7505.3364},{"date":"2025-04-24","close":7470.7271},{"date":"2025-04-25","close":7579.5},{"date":"2025-04-28","close":7446.0059},{"date":"2025-04-29","close":7538.7441},{"date":"2025-04-30","close":7439.0254},{"date":"2025-05-02","close":7513.8145},{"date":"2025-05-07","close":7633.4771},{"date":"2025-05-08","close":7653.4209},{"date":"2025-05-09","close":7598.5757},{"date":"2025-05-12","close":7867.8164},{"date":"2025-05-13","close":7932.6338},{"date":"2025-05-14","close":8067.2539},{"date":"2025-05-15","close":7912.6899},{"date":"2025-05-16","close":7962.5493},{"date":"2025-05-19","close":7793.0273},{"date":"2025-05-20","close":7837.9009},{"date":"2025-05-21","close":7867.8164},{"date":"2025-05-22","close":7723.2241},{"date":"2025-05-23","close":7683.3364},{"date":"2025-05-26","close":7902.7178},{"date":"2025-05-27","close":7793.0273},{"date":"2025-05-28","close":7897.7319},{"date":"2025-05-29","close":7992.4648},{"date":"2025-05-30","close":7827.9287},{"date":"2025-06-02","close":7922.6616},{"date":"2025-06-04","close":8112.1274},{"date":"2025-06-05","close":8316.5508},{"date":"2025-06-09","close":8471.1152},{"date":"2025-06-10","close":8515.9893},{"date":"2025-06-11","close":8710.4404},{"date":"2025-06-12","close":8670.5527},{"date":"2025-06-13","close":8520.9746},{"date":"2025-06-16","close":8745.3418},{"date":"2025-06-17","close":8884.9482},{"date":"2025-06-18","close":9034.5264},{"date":"2025-06-19","close":9034.5264},{"date":"2025-06-20","close":9119.2881},{"date":"2025-06-23","close":9059.4561},{"date":"2025-06-24","close":9423.4307},{"date":"2025-06-25","close":9538.1074},{"date":"2025-06-26","close":9488.2471},{"date":"2025-06-27","close":9413.458},{"date":"2025-06-30","close":9548.0791},{"date":"2025-07-01","close":9428.416},{"date":"2025-07-02","close":9303.7676},{"date":"2025-07-03","close":9373.5713},{"date":"2025-07-04","close":9169.1475},{"date":"2025-07-07","close":9069.4287},{"date":"2025-07-08","close":9268.8662},{"date":"2025-07-09","close":9253.9082},{"date":"2025-07-10","close":9318.7256},{"date":"2025-07-11","close":9313.7393},{"date":"2025-07-14","close":9298.7812},{"date":"2025-07-15","close":9503.2051},{"date":"2025-07-16","close":9573.0088},{"date":"2025-07-17","close":9498.2197},{"date":"2025-07-18","close":9438.3877},{"date":"2025-07-21","close":9468.3037},{"date":"2025-07-22","close":9219.0068},{"date":"2025-07-23","close":9273.8516},{"date":"2025-07-24","close":9308.7539},{"date":"2025-07-25","close":9283.8242},{"date":"2025-07-28","close":9722.5869},{"date":"2025-07-29","close":9772.4463},{"date":"2025-07-30","close":9812.334},{"date":"2025-07-31","close":9907.0664},{"date":"2025-08-01","close":9503.2051},{"date":"2025-08-04","close":9612.8965},{"date":"2025-08-05","close":9802.3623},{"date":"2025-08-06","close":9732.5586},{"date":"2025-08-07","close":9787.4043},{"date":"2025-08-08","close":9872.165},{"date":"2025-08-11","close":9971.8838},{"date":"2025-08-12","close":9822.3057},{"date":"2025-08-13","close":10036.7012},{"date":"2025-08-14","close":9996.8135},{"date":"2025-08-18","close":9767.46},{"date":"2025-08-19","close":9652.7832},{"date":"2025-08-20","close":9548.0791},{"date":"2025-08-21","close":9433.4023},{"date":"2025-08-22","close":9513.1768},{"date":"2025-08-25","close":9667.7412},{"date":"2025-08-26","close":9662.7559},{"date":"2025-08-27","close":9717.6006},{"date":"2025-08-28","close":9682.6992},{"date":"2025-08-29","close":9667.7412},{"date":"2025-09-01","close":9358.6133},{"date":"2025-09-02","close":9413.458},{"date":"2025-09-03","close":9433.4023},{"date":"2025-09-04","close":9438.3877},{"date":"2025-09-05","close":9478.2754},{"date":"2025-09-08","close":9538.1074},{"date":"2025-09-09","close":9862.1934},{"date":"2025-09-10","close":10221.1807},{"date":"2025-09-11","close":10405.6611},{"date":"2025-09-12","close":10649.9717},{"date":"2025-09-15","close":10824.4795},{"date":"2025-09-16","close":10998.9883},{"date":"2025-09-17","close":10829.4658},{"date":"2025-09-18","close":11193.4395},{"date":"2025-09-19","close":11198.4258},{"date":"2025-09-22","close":11432.7646},{"date":"2025-09-23","close":11502.5684},{"date":"2025-09-24","close":11477.6387},{"date":"2025-09-25","close":11384.8994},{"date":"2025-09-26","close":11013.9453},{"date":"2025-09-29","close":11298.1445},{"date":"2025-09-30","close":11278.2002},{"date":"2025-10-01","close":11642.1748},{"date":"2025-10-02","close":12110.8525},{"date":"2025-10-10","close":12719.1377},{"date":"2025-10-13","close":12594.4893},{"date":"2025-10-14","close":12375.1084},{"date":"2025-10-15","close":12833.8145},{"date":"2025-10-16","close":13162.8867},{"date":"2025-10-17","close":13058.1816},{"date":"2025-10-20","close":13412.1836},{"date":"2025-10-21","close":13257.6201},{"date":"2025-10-22","close":13362.3242},{"date":"2025-10-23","close":13491.959},{"date":"2025-10-24","close":14050.3848},{"date":"2025-10-27","close":14249.8223},{"date":"2025-10-28","close":14050.3848},{"date":"2025-10-29","close":14578.8945},{"date":"2025-10-30","close":14718.501},{"date":"2025-10-31","close":14758.3877},{"date":"2025-11-03","close":15381.6309},{"date":"2025-11-04","close":15237.0391},{"date":"2025-11-05","close":14668.6416},{"date":"2025-11-06","close":14823.2051},{"date":"2025-11-07","close":14269.7656},{"date":"2025-11-10","close":14633.7393},{"date":"2025-11-11","close":14823.2051},{"date":"2025-11-12","close":14893.0088},{"date":"2025-11-13","close":14935.0},{"date":"2025-11-14","close":13985.5674},{"date":"2025-11-17","close":14543.9922},{"date":"2025-11-18","close":13905.792},{"date":"2025-11-19","close":13646.5234},{"date":"2025-11-20","close":13925.7363},{"date":"2025-11-21","close":12998.3506},{"date":"2025-11-24","close":13053.1963},{"date":"2025-11-25","close":13342.3809},{"date":"2025-11-26","close":13636.5508},{"date":"2025-11-27","close":13751.2275},{"date":"2025-11-28","close":13706.3545},{"date":"2025-12-01","close":13641.5371},{"date":"2025-12-02","close":13890.834},{"date":"2025-12-03","close":14075.3145},{"date":"2025-12-04","close":13831.0029},{"date":"2025-12-05","close":14194.9766},{"date":"2025-12-08","close":14379.457},{"date":"2025-12-09","close":14209.9346},{"date":"2025-12-10","close":14274.752},{"date":"2025-12-11","close":14189.9912},{"date":"2025-12-12","close":14249.8223},{"date":"2025-12-15","close":13796.1016},{"date":"2025-12-16","close":13447.085},{"date":"2025-12-17","close":13840.9746},{"date":"2025-12-18","close":13521.875},{"date":"2025-12-19","close":13626.5791},{"date":"2025-12-22","close":14189.9912},{"date":"2025-12-23","close":14170.0469},{"date":"2025-12-24","close":14030.4404},{"date":"2025-12-26","close":14249.8223},{"date":"2025-12-29","close":14543.9922},{"date":"2025-12-30","close":14608.8096},{"date":"2026-01-02","close":15421.5186},{"date":"2026-01-05","close":16054.7334},{"date":"2026-01-06","close":16239.2129},{"date":"2026-01-07","close":16049.7471},{"date":"2026-01-08","close":15935.0703},{"date":"2026-01-09","close":15845.3232},{"date":"2026-01-12","close":15955.0146},{"date":"2026-01-13","close":16214.2832},{"date":"2026-01-14","close":16473.5527},{"date":"2026-01-15","close":16438.6504},{"date":"2026-01-16","close":16702.9062},{"date":"2026-01-19","close":16842.5117},{"date":"2026-01-20","close":16558.3125},{"date":"2026-01-21","close":16638.0879},{"date":"2026-01-22","close":16842.5117},{"date":"2026-01-23","close":16822.5684},{"date":"2026-01-26","close":17251.3594},{"date":"2026-01-27","close":18148.8281},{"date":"2026-01-28","close":19345.4551},{"date":"2026-01-29","close":19430.2148},{"date":"2026-01-30","close":19908.8652},{"date":"2026-02-02","close":18088.998},{"date":"2026-02-03","close":19744.3301},{"date":"2026-02-04","close":19624.668},{"date":"2026-02-05","close":18647.4238},{"date":"2026-02-06","close":18642.4375},{"date":"2026-02-09","close":20033.5156},{"date":"2026-02-10","close":19629.6543},{"date":"2026-02-11","close":19534.9199},{"date":"2026-02-12","close":20163.1484},{"date":"2026-02-13","close":20247.9102},{"date":"2026-02-19","close":20960.9004},{"date":"2026-02-20","close":21519.3262},{"date":"2026-02-23","close":21524.3105},{"date":"2026-02-24","close":22242.2871},{"date":"2026-02-25","close":22207.3848},{"date":"2026-02-26","close":23538.6328},{"date":"2026-02-27","close":23269.3906},{"date":"2026-03-03","close":21289.9727},{"date":"2026-03-04","close":19011.3965},{"date":"2026-03-05","close":20990.8164},{"date":"2026-03-06","close":21928.1719},{"date":"2026-03-09","close":20013.5703},{"date":"2026-03-10","close":21399.6621},{"date":"2026-03-11","close":21339.832},{"date":"2026-03-12","close":21434.5645},{"date":"2026-03-13","close":21135.4082},{"date":"2026-03-16","close":21648.959},{"date":"2026-03-17","close":21803.5234},{"date":"2026-03-18","close":23274.377},{"date":"2026-03-19","close":23094.8828},{"date":"2026-03-20","close":23134.7715},{"date":"2026-03-23","close":21609.0723},{"date":"2026-03-24","close":21992.9902},{"date":"2026-03-25","close":22985.1914},{"date":"2026-03-26","close":21923.1875},{"date":"2026-03-27","close":21225.1543},{"date":"2026-03-30","close":20557.0391},{"date":"2026-03-31","close":19604.7246},{"date":"2026-04-01","close":21624.0293},{"date":"2026-04-02","close":20232.9531},{"date":"2026-04-03","close":20716.5879},{"date":"2026-04-06","close":21060.6191},{"date":"2026-04-07","close":21319.8887},{"date":"2026-04-08","close":23159.7012},{"date":"2026-04-09","close":22735.8945},{"date":"2026-04-10","close":23109.8418},{"date":"2026-04-13","close":23443.8984},{"date":"2026-04-14","close":24072.127},{"date":"2026-04-15","close":24675.4258},{"date":"2026-04-16","close":25428.3047},{"date":"2026-04-17","close":25742.418},{"date":"2026-04-20","close":25757.377},{"date":"2026-04-21","close":26126.3359},{"date":"2026-04-22","close":26375.6328},{"date":"2026-04-23","close":27118.5391},{"date":"2026-04-24","close":28040.9375},{"date":"2026-04-27","close":28803.7871},{"date":"2026-04-28","close":29083.0},{"date":"2026-04-29","close":29305.0},{"date":"2026-04-30","close":28730.0},{"date":"2026-05-04","close":30940.0},{"date":"2026-05-06","close":32820.0},{"date":"2026-05-07","close":33090.0},{"date":"2026-05-08","close":32780.0},{"date":"2026-05-11","close":33600.0},{"date":"2026-05-12","close":32880.0},{"date":"2026-05-13","close":33840.0},{"date":"2026-05-14","close":34150.0},{"date":"2026-05-15","close":31100.0},{"date":"2026-05-18","close":31900.0},{"date":"2026-05-19","close":30970.0},{"date":"2026-05-20","close":31080.0},{"date":"2026-05-21","close":33700.0},{"date":"2026-05-22","close":34285.0},{"date":"2026-05-26","close":35165.0},{"date":"2026-05-27","close":35075.0},{"date":"2026-05-28","close":34210.0},{"date":"2026-05-29","close":34405.0},{"date":"2026-06-01","close":35045.0},{"date":"2026-06-02","close":34635.0},{"date":"2026-06-04","close":35935.0},{"date":"2026-06-05","close":33760.0},{"date":"2026-06-08","close":30580.0},{"date":"2026-06-09","close":34690.0},{"date":"2026-06-10","close":33010.0},{"date":"2026-06-11","close":34500.0},{"date":"2026-06-12","close":36390.0},{"date":"2026-06-15","close":37535.0},{"date":"2026-06-16","close":37230.0},{"date":"2026-06-17","close":37870.0},{"date":"2026-06-18","close":38625.0},{"date":"2026-06-19","close":38215.0},{"date":"2026-06-22","close":39215.0},{"date":"2026-06-23","close":34995.0},{"date":"2026-06-24","close":36015.0},{"date":"2026-06-25","close":36725.0},{"date":"2026-06-26","close":35655.0},{"date":"2026-06-29","close":35885.0},{"date":"2026-06-30","close":37090.0},{"date":"2026-07-01","close":37500.0},{"date":"2026-07-02","close":33050.0},{"date":"2026-07-03","close":34505.0},{"date":"2026-07-06","close":34050.0},{"date":"2026-07-07","close":31670.0},{"date":"2026-07-08","close":29625.0},{"date":"2026-07-09","close":30290.0},{"date":"2026-07-10","close":32275.0},{"date":"2026-07-13","close":29525.0},{"date":"2026-07-14","close":30260.0},{"date":"2026-07-15","close":31965.0},{"date":"2026-07-16","close":29730.0},{"date":"2026-07-20","close":28080.0},{"date":"2026-07-21","close":28485.0},{"date":"2026-07-22","close":28600.0},{"date":"2026-07-23","close":29735.0},{"date":"2026-07-24","close":27645.0},{"date":"2026-07-27","close":27670.0},{"date":"2026-07-28","close":24100.0},{"date":"2026-07-29","close":22310.0},{"date":"2026-07-30","close":20945.0},{"date":"2026-07-31","close":26150.0},{"date":"2026-08-03","close":25115.0},{"date":"2026-08-04","close":25920.0},{"date":"2026-08-05","close":27460.0},{"date":"2026-08-06","close":26100.0},{"date":"2026-08-07","close":25910.0},{"date":"2026-08-10","close":27290.0},{"date":"2026-08-11","close":27600.0},{"date":"2026-08-12","close":28705.0},{"date":"2026-08-13","close":29245.0},{"date":"2026-08-14","close":29445.0},{"date":"2026-08-18","close":29360.0},{"date":"2026-08-19","close":27970.0},{"date":"2026-08-20","close":28615.0},{"date":"2026-08-21","close":28230.0},{"date":"2026-08-24","close":27935.0},{"date":"2026-08-25","close":28295.0},{"date":"2026-08-26","close":28640.0},{"date":"2026-08-27","close":29550.0},{"date":"2026-08-28","close":28800.0},{"date":"2026-08-31","close":29075.0},{"date":"2026-09-01","close":28345.0},{"date":"2026-09-02","close":27580.0},{"date":"2026-09-03","close":27045.0},{"date":"2026-09-04","close":27875.0},{"date":"2026-09-07","close":29200.0},{"date":"2026-09-08","close":28800.0},{"date":"2026-09-09","close":29475.0},{"date":"2026-09-10","close":29405.0},{"date":"2026-09-11","close":28645.0},{"date":"2026-09-14","close":27845.0},{"date":"2026-09-15","close":27755.0},{"date":"2026-09-16","close":28270.0},{"date":"2026-09-17","close":28390.0},{"date":"2026-09-18","close":29200.0},{"date":"2026-09-21","close":30050.0},{"date":"2026-09-22","close":30665.0},{"date":"2026-09-23","close":30960.0},{"date":"2026-09-28","close":30455.0},{"date":"2026-09-29","close":30565.0},{"date":"2026-09-30","close":30545.0},{"date":"2026-10-01","close":31875.0},{"date":"2026-10-02","close":31705.0},{"date":"2026-10-06","close":32225.0},{"date":"2026-10-07","close":31435.0},{"date":"2026-10-08","close":31280.0},{"date":"2026-10-12","close":29630.0},{"date":"2026-10-13","close":28485.0},{"date":"2026-10-14","close":27910.0},{"date":"2026-10-15","close":24800.0},{"date":"2026-10-16","close":25690.0},{"date":"2026-10-19","close":25865.0},{"date":"2026-10-20","close":24605.0},{"date":"2026-10-21","close":25455.0},{"date":"2026-10-22","close":24460.0},{"date":"2026-10-23","close":23465.0}],"chart_data":[{"date":"2024-10-23","open":7673,"high":7816,"low":7584,"close":7802,"volume":2135},{"date":"2024-10-24","open":7767,"high":7767,"low":7673,"close":7688,"volume":2826},{"date":"2024-10-25","open":7841,"high":7866,"low":7644,"close":7673,"volume":23937},{"date":"2024-10-28","open":7797,"high":7807,"low":7708,"close":7713,"volume":603083},{"date":"2024-10-29","open":7713,"high":7767,"low":7594,"close":7753,"volume":588724},{"date":"2024-10-30","open":7811,"high":7900,"low":7811,"close":7851,"volume":723},{"date":"2024-10-31","open":7668,"high":7876,"low":7668,"close":7807,"volume":1602776},{"date":"2024-11-01","open":7807,"high":7807,"low":7663,"close":7693,"volume":1080},{"date":"2024-11-04","open":7747,"high":7926,"low":7717,"close":7926,"volume":904842},{"date":"2024-11-05","open":7950,"high":8000,"low":7896,"close":7921,"volume":3396},{"date":"2024-11-06","open":8019,"high":8074,"low":7806,"close":7861,"volume":304161},{"date":"2024-11-07","open":7861,"high":7945,"low":7831,"close":7896,"volume":644},{"date":"2024-11-08","open":7979,"high":8064,"low":7975,"close":7975,"volume":510},{"date":"2024-11-11","open":7896,"high":7911,"low":7787,"close":7787,"volume":1739},{"date":"2024-11-12","open":7757,"high":7757,"low":7515,"close":7515,"volume":26718},{"date":"2024-11-13","open":7559,"high":7559,"low":7293,"close":7298,"volume":46599},{"date":"2024-11-14","open":7470,"high":7470,"low":7243,"close":7278,"volume":4085},{"date":"2024-11-15","open":7297,"high":7416,"low":7257,"close":7367,"volume":2444},{"date":"2024-11-18","open":7529,"high":7529,"low":7253,"close":7278,"volume":4241},{"date":"2024-11-19","open":7307,"high":7352,"low":7247,"close":7352,"volume":333},{"date":"2024-11-20","open":7406,"high":7406,"low":7283,"close":7303,"volume":18074},{"date":"2024-11-21","open":7292,"high":7312,"low":7268,"close":7273,"volume":674},{"date":"2024-11-22","open":7416,"high":7456,"low":7352,"close":7352,"volume":197},{"date":"2024-11-25","open":7505,"high":7560,"low":7490,"close":7560,"volume":447},{"date":"2024-11-26","open":7514,"high":7534,"low":7500,"close":7500,"volume":121},{"date":"2024-11-27","open":7421,"high":7441,"low":7357,"close":7357,"volume":637},{"date":"2024-11-28","open":7267,"high":7282,"low":7219,"close":7219,"volume":531},{"date":"2024-11-29","open":7243,"high":7243,"low":7025,"close":7095,"volume":4341},{"date":"2024-12-02","open":7089,"high":7089,"low":6937,"close":6937,"volume":3521},{"date":"2024-12-03","open":7070,"high":7144,"low":7070,"close":7144,"volume":73},{"date":"2024-12-04","open":6872,"high":7144,"low":6872,"close":7095,"volume":49508},{"date":"2024-12-05","open":7164,"high":7307,"low":7164,"close":7248,"volume":116},{"date":"2024-12-06","open":7169,"high":7169,"low":6990,"close":7090,"volume":2361},{"date":"2024-12-09","open":7090,"high":7090,"low":6981,"close":6981,"volume":585},{"date":"2024-12-10","open":7120,"high":7149,"low":7120,"close":7130,"volume":550},{"date":"2024-12-11","open":7233,"high":7298,"low":7218,"close":7298,"volume":1763},{"date":"2024-12-12","open":7460,"high":7509,"low":7406,"close":7510,"volume":2207},{"date":"2024-12-13","open":7510,"high":7589,"low":7505,"close":7570,"volume":328},{"date":"2024-12-16","open":7569,"high":7712,"low":7569,"close":7589,"volume":54889},{"date":"2024-12-17","open":7668,"high":7722,"low":7604,"close":7664,"volume":75784},{"date":"2024-12-18","open":7663,"high":7663,"low":7604,"close":7629,"volume":1619},{"date":"2024-12-19","open":7495,"high":7530,"low":7446,"close":7461,"volume":78},{"date":"2024-12-20","open":7387,"high":7387,"low":7248,"close":7273,"volume":344},{"date":"2024-12-23","open":7569,"high":7589,"low":7535,"close":7555,"volume":129},{"date":"2024-12-24","open":7663,"high":7663,"low":7470,"close":7515,"volume":85},{"date":"2024-12-26","open":7485,"high":7549,"low":7485,"close":7505,"volume":344},{"date":"2024-12-27","open":7534,"high":7544,"low":7461,"close":7481,"volume":163},{"date":"2024-12-30","open":7455,"high":7544,"low":7455,"close":7520,"volume":1113},{"date":"2025-01-02","open":7376,"high":7707,"low":7376,"close":7668,"volume":1588},{"date":"2025-01-03","open":7757,"high":7900,"low":7757,"close":7861,"volume":48070},{"date":"2025-01-06","open":7925,"high":8128,"low":7925,"close":8069,"volume":41241},{"date":"2025-01-07","open":8231,"high":8231,"low":8064,"close":8064,"volume":16891},{"date":"2025-01-08","open":7970,"high":8301,"low":7970,"close":8262,"volume":26305},{"date":"2025-01-09","open":8306,"high":8380,"low":8281,"close":8311,"volume":1191},{"date":"2025-01-10","open":8341,"high":8370,"low":8242,"close":8267,"volume":684},{"date":"2025-01-13","open":8241,"high":8241,"low":8064,"close":8064,"volume":347},{"date":"2025-01-14","open":8162,"high":8162,"low":8118,"close":8153,"volume":3657},{"date":"2025-01-15","open":8177,"high":8231,"low":8177,"close":8222,"volume":3548},{"date":"2025-01-16","open":8380,"high":8509,"low":8380,"close":8445,"volume":897414},{"date":"2025-01-17","open":8483,"high":8583,"low":8483,"close":8583,"volume":2856},{"date":"2025-01-20","open":8597,"high":8632,"low":8390,"close":8425,"volume":2628},{"date":"2025-01-21","open":8518,"high":8553,"low":8404,"close":8504,"volume":20886},{"date":"2025-01-22","open":8647,"high":8796,"low":8597,"close":8796,"volume":2438},{"date":"2025-01-23","open":8796,"high":8796,"low":8662,"close":8687,"volume":2073},{"date":"2025-01-24","open":8697,"high":8899,"low":8697,"close":8855,"volume":1490},{"date":"2025-01-31","open":8330,"high":8479,"low":8330,"close":8410,"volume":42164},{"date":"2025-02-03","open":8257,"high":8306,"low":7994,"close":8034,"volume":35008},{"date":"2025-02-04","open":8152,"high":8281,"low":8098,"close":8133,"volume":30999},{"date":"2025-02-05","open":8261,"high":8291,"low":8197,"close":8212,"volume":36254},{"date":"2025-02-06","open":8439,"high":8439,"low":8310,"close":8425,"volume":22338},{"date":"2025-02-07","open":8434,"high":8449,"low":8385,"close":8430,"volume":701},{"date":"2025-02-10","open":8390,"high":8454,"low":8202,"close":8450,"volume":12574},{"date":"2025-02-11","open":8435,"high":8523,"low":8435,"close":8455,"volume":4102},{"date":"2025-02-12","open":8429,"high":8543,"low":8370,"close":8539,"volume":1175901},{"date":"2025-02-13","open":8558,"high":8692,"low":8558,"close":8608,"volume":7174},{"date":"2025-02-14","open":8607,"high":8662,"low":8578,"close":8578,"volume":10627},{"date":"2025-02-17","open":8578,"high":8692,"low":8578,"close":8603,"volume":1859},{"date":"2025-02-18","open":8603,"high":8765,"low":8593,"close":8746,"volume":3397},{"date":"2025-02-19","open":8913,"high":8963,"low":8900,"close":8909,"volume":2370},{"date":"2025-02-20","open":8909,"high":8909,"low":8751,"close":8751,"volume":948},{"date":"2025-02-21","open":8750,"high":8775,"low":8682,"close":8741,"volume":696},{"date":"2025-02-24","open":8642,"high":8642,"low":8469,"close":8534,"volume":1153},{"date":"2025-02-25","open":8489,"high":8499,"low":8469,"close":8499,"volume":1035},{"date":"2025-02-26","open":8474,"high":8538,"low":8415,"close":8479,"volume":27235},{"date":"2025-02-27","open":8519,"high":8519,"low":8321,"close":8321,"volume":518},{"date":"2025-02-28","open":8197,"high":8197,"low":7975,"close":7985,"volume":809},{"date":"2025-03-04","open":7757,"high":7964,"low":7757,"close":7955,"volume":44309},{"date":"2025-03-05","open":7955,"high":8088,"low":7955,"close":8084,"volume":2929},{"date":"2025-03-06","open":8063,"high":8063,"low":7836,"close":7886,"volume":1079800},{"date":"2025-03-07","open":7856,"high":7856,"low":7807,"close":7817,"volume":6911},{"date":"2025-03-10","open":7811,"high":7866,"low":7797,"close":7797,"volume":671},{"date":"2025-03-11","open":7584,"high":7718,"low":7549,"close":7718,"volume":256},{"date":"2025-03-12","open":7718,"high":8004,"low":7718,"close":7970,"volume":239},{"date":"2025-03-13","open":8064,"high":8078,"low":7916,"close":7940,"volume":170},{"date":"2025-03-14","open":7999,"high":8123,"low":7999,"close":8089,"volume":150},{"date":"2025-03-17","open":8277,"high":8315,"low":8272,"close":8282,"volume":1304},{"date":"2025-03-18","open":8296,"high":8380,"low":8207,"close":8237,"volume":48785},{"date":"2025-03-19","open":8276,"high":8345,"low":8262,"close":8267,"volume":28686},{"date":"2025-03-20","open":8271,"high":8340,"low":8246,"close":8326,"volume":321},{"date":"2025-03-21","open":8404,"high":8456,"low":8400,"close":8400,"volume":306},{"date":"2025-03-24","open":8400,"high":8400,"low":8331,"close":8331,"volume":124},{"date":"2025-03-25","open":8330,"high":8370,"low":8188,"close":8193,"volume":170},{"date":"2025-03-26","open":8242,"high":8325,"low":8212,"close":8301,"volume":49},{"date":"2025-03-27","open":8168,"high":8168,"low":8049,"close":8049,"volume":204},{"date":"2025-03-28","open":7915,"high":7915,"low":7623,"close":7861,"volume":108},{"date":"2025-03-31","open":7658,"high":7718,"low":7569,"close":7614,"volume":38219},{"date":"2025-04-01","open":7659,"high":7821,"low":7614,"close":7787,"volume":1867},{"date":"2025-04-02","open":7777,"high":7782,"low":7668,"close":7693,"volume":44370},{"date":"2025-04-03","open":7515,"high":7742,"low":7510,"close":7594,"volume":50674},{"date":"2025-04-04","open":7560,"high":7673,"low":7341,"close":7451,"volume":738},{"date":"2025-04-07","open":7105,"high":7114,"low":6986,"close":6986,"volume":37198},{"date":"2025-04-08","open":7119,"high":7119,"low":6961,"close":6961,"volume":524},{"date":"2025-04-09","open":6932,"high":6942,"low":6783,"close":6818,"volume":24310},{"date":"2025-04-10","open":7317,"high":7356,"low":7292,"close":7354,"volume":33},{"date":"2025-04-11","open":7188,"high":7327,"low":7149,"close":7308,"volume":13640},{"date":"2025-04-14","open":7456,"high":7456,"low":7372,"close":7372,"volume":619},{"date":"2025-04-15","open":7480,"high":7512,"low":7470,"close":7471,"volume":210},{"date":"2025-04-16","open":7361,"high":7361,"low":7227,"close":7228,"volume":284},{"date":"2025-04-17","open":7242,"high":7362,"low":7242,"close":7362,"volume":35},{"date":"2025-04-18","open":7337,"high":7440,"low":7332,"close":7406,"volume":235},{"date":"2025-04-21","open":7480,"high":7480,"low":7431,"close":7451,"volume":719},{"date":"2025-04-22","open":7352,"high":7396,"low":7268,"close":7273,"volume":88508},{"date":"2025-04-23","open":7446,"high":7516,"low":7426,"close":7505,"volume":121},{"date":"2025-04-24","open":7470,"high":7480,"low":7470,"close":7471,"volume":192},{"date":"2025-04-25","open":7580,"high":7580,"low":7580,"close":7580,"volume":49},{"date":"2025-04-28","open":7579,"high":7579,"low":7446,"close":7446,"volume":317},{"date":"2025-04-29","open":7484,"high":7599,"low":7484,"close":7539,"volume":490},{"date":"2025-04-30","open":7643,"high":7643,"low":7429,"close":7439,"volume":41},{"date":"2025-05-02","open":7524,"high":7586,"low":7514,"close":7514,"volume":12243},{"date":"2025-05-07","open":7708,"high":7708,"low":7589,"close":7633,"volume":107},{"date":"2025-05-08","open":7853,"high":7853,"low":7653,"close":7653,"volume":223},{"date":"2025-05-09","open":7668,"high":7668,"low":7574,"close":7599,"volume":1130},{"date":"2025-05-12","open":7718,"high":7868,"low":7718,"close":7868,"volume":430},{"date":"2025-05-13","open":7948,"high":7948,"low":7883,"close":7933,"volume":235},{"date":"2025-05-14","open":8032,"high":8107,"low":8032,"close":8067,"volume":1461},{"date":"2025-05-15","open":8067,"high":8077,"low":7893,"close":7913,"volume":1476},{"date":"2025-05-16","open":7948,"high":7992,"low":7928,"close":7963,"volume":328},{"date":"2025-05-19","open":7798,"high":7798,"low":7718,"close":7793,"volume":126},{"date":"2025-05-20","open":7888,"high":7893,"low":7838,"close":7838,"volume":559},{"date":"2025-05-21","open":7843,"high":7888,"low":7838,"close":7868,"volume":1159},{"date":"2025-05-22","open":7813,"high":7868,"low":7708,"close":7723,"volume":630},{"date":"2025-05-23","open":7723,"high":7753,"low":7683,"close":7683,"volume":41},{"date":"2025-05-26","open":7633,"high":7903,"low":7633,"close":7903,"volume":121},{"date":"2025-05-27","open":7898,"high":7898,"low":7788,"close":7793,"volume":446},{"date":"2025-05-28","open":7978,"high":7978,"low":7843,"close":7898,"volume":1665},{"date":"2025-05-29","open":8012,"high":8042,"low":7958,"close":7992,"volume":849},{"date":"2025-05-30","open":7968,"high":7968,"low":7828,"close":7828,"volume":74},{"date":"2025-06-02","open":7828,"high":7958,"low":7828,"close":7923,"volume":219},{"date":"2025-06-04","open":8152,"high":8152,"low":8107,"close":8112,"volume":1128},{"date":"2025-06-05","open":8247,"high":8426,"low":8247,"close":8317,"volume":3703},{"date":"2025-06-09","open":8616,"high":8616,"low":8451,"close":8471,"volume":52993},{"date":"2025-06-10","open":8471,"high":8576,"low":8451,"close":8516,"volume":17098},{"date":"2025-06-11","open":8611,"high":8745,"low":8611,"close":8710,"volume":46252},{"date":"2025-06-12","open":8730,"high":8770,"low":8666,"close":8671,"volume":338},{"date":"2025-06-13","open":8671,"high":8671,"low":8466,"close":8521,"volume":1281},{"date":"2025-06-16","open":8626,"high":8745,"low":8566,"close":8745,"volume":750},{"date":"2025-06-17","open":8845,"high":9084,"low":8800,"close":8885,"volume":3908},{"date":"2025-06-18","open":8845,"high":9035,"low":8840,"close":9035,"volume":1211},{"date":"2025-06-19","open":9035,"high":9079,"low":9000,"close":9035,"volume":1312611},{"date":"2025-06-20","open":9154,"high":9164,"low":9044,"close":9119,"volume":1622},{"date":"2025-06-23","open":9069,"high":9074,"low":8930,"close":9059,"volume":2131},{"date":"2025-06-24","open":9144,"high":9448,"low":9144,"close":9423,"volume":10174},{"date":"2025-06-25","open":9538,"high":9578,"low":9463,"close":9538,"volume":2616},{"date":"2025-06-26","open":10321,"high":10321,"low":9374,"close":9488,"volume":1994},{"date":"2025-06-27","open":9473,"high":9588,"low":9413,"close":9413,"volume":1034},{"date":"2025-06-30","open":9438,"high":9613,"low":9438,"close":9548,"volume":342},{"date":"2025-07-01","open":9623,"high":9643,"low":9428,"close":9428,"volume":5442},{"date":"2025-07-02","open":9314,"high":9324,"low":9159,"close":9304,"volume":1096},{"date":"2025-07-03","open":9379,"high":9384,"low":9304,"close":9374,"volume":2512},{"date":"2025-07-04","open":9379,"high":9379,"low":9169,"close":9169,"volume":2297},{"date":"2025-07-07","open":9124,"high":9124,"low":9025,"close":9069,"volume":1137},{"date":"2025-07-08","open":9069,"high":9269,"low":9069,"close":9269,"volume":1349},{"date":"2025-07-09","open":9169,"high":9254,"low":9169,"close":9254,"volume":516},{"date":"2025-07-10","open":9299,"high":9339,"low":9289,"close":9319,"volume":872},{"date":"2025-07-11","open":9478,"high":9478,"low":9309,"close":9314,"volume":25088},{"date":"2025-07-14","open":9274,"high":9339,"low":9244,"close":9299,"volume":462},{"date":"2025-07-15","open":9344,"high":9503,"low":9309,"close":9503,"volume":1035},{"date":"2025-07-16","open":9503,"high":9650,"low":9503,"close":9573,"volume":1188},{"date":"2025-07-17","open":9483,"high":9498,"low":9389,"close":9498,"volume":76},{"date":"2025-07-18","open":9523,"high":9563,"low":9389,"close":9438,"volume":1794},{"date":"2025-07-21","open":9438,"high":9483,"low":9408,"close":9468,"volume":2460},{"date":"2025-07-22","open":9468,"high":9468,"low":9174,"close":9219,"volume":960},{"date":"2025-07-23","open":9279,"high":9314,"low":9134,"close":9274,"volume":7198},{"date":"2025-07-24","open":9418,"high":9418,"low":9309,"close":9309,"volume":1027},{"date":"2025-07-25","open":9329,"high":9329,"low":9284,"close":9284,"volume":237},{"date":"2025-07-28","open":9563,"high":9723,"low":9468,"close":9723,"volume":6032},{"date":"2025-07-29","open":9733,"high":9842,"low":9618,"close":9772,"volume":2496},{"date":"2025-07-30","open":9872,"high":9907,"low":9812,"close":9812,"volume":5958},{"date":"2025-07-31","open":10022,"high":10022,"low":9872,"close":9907,"volume":3454},{"date":"2025-08-01","open":9882,"high":9882,"low":9503,"close":9503,"volume":1673},{"date":"2025-08-04","open":9523,"high":9643,"low":9523,"close":9613,"volume":778},{"date":"2025-08-05","open":9772,"high":9802,"low":9668,"close":9802,"volume":984},{"date":"2025-08-06","open":9713,"high":9733,"low":9593,"close":9733,"volume":196},{"date":"2025-08-07","open":9832,"high":9852,"low":9787,"close":9787,"volume":406},{"date":"2025-08-08","open":9912,"high":9972,"low":9872,"close":9872,"volume":559},{"date":"2025-08-11","open":9932,"high":10022,"low":9932,"close":9972,"volume":464},{"date":"2025-08-12","open":10082,"high":10116,"low":9822,"close":9822,"volume":1598},{"date":"2025-08-13","open":10022,"high":10126,"low":9992,"close":10037,"volume":2059},{"date":"2025-08-14","open":10007,"high":10057,"low":9972,"close":9997,"volume":173},{"date":"2025-08-18","open":9982,"high":9982,"low":9767,"close":9767,"volume":626},{"date":"2025-08-19","open":9822,"high":9822,"low":9653,"close":9653,"volume":535},{"date":"2025-08-20","open":9518,"high":9548,"low":9334,"close":9548,"volume":1352},{"date":"2025-08-21","open":9548,"high":9558,"low":9433,"close":9433,"volume":1013},{"date":"2025-08-22","open":9433,"high":9588,"low":9433,"close":9513,"volume":151},{"date":"2025-08-25","open":9623,"high":9668,"low":9623,"close":9668,"volume":317},{"date":"2025-08-26","open":9668,"high":9723,"low":9663,"close":9663,"volume":2514},{"date":"2025-08-27","open":9673,"high":9718,"low":9673,"close":9718,"volume":27},{"date":"2025-08-28","open":9643,"high":9738,"low":9638,"close":9683,"volume":27473},{"date":"2025-08-29","open":9748,"high":9748,"low":9648,"close":9668,"volume":335},{"date":"2025-09-01","open":9478,"high":9478,"low":9339,"close":9359,"volume":261},{"date":"2025-09-02","open":9359,"high":9423,"low":9359,"close":9413,"volume":159},{"date":"2025-09-03","open":9418,"high":9443,"low":9399,"close":9433,"volume":1608},{"date":"2025-09-04","open":9473,"high":9553,"low":9423,"close":9438,"volume":767},{"date":"2025-09-05","open":9558,"high":9558,"low":9478,"close":9478,"volume":766},{"date":"2025-09-08","open":9533,"high":9593,"low":9528,"close":9538,"volume":159},{"date":"2025-09-09","open":9623,"high":9892,"low":9623,"close":9862,"volume":553167},{"date":"2025-09-10","open":9892,"high":10261,"low":9872,"close":10221,"volume":7073},{"date":"2025-09-11","open":10321,"high":10406,"low":10216,"close":10406,"volume":489588},{"date":"2025-09-12","open":10565,"high":10715,"low":10565,"close":10650,"volume":1929},{"date":"2025-09-15","open":10879,"high":10879,"low":10715,"close":10824,"volume":1251},{"date":"2025-09-16","open":10859,"high":10999,"low":10844,"close":10999,"volume":4124},{"date":"2025-09-17","open":10984,"high":10984,"low":10750,"close":10829,"volume":100694},{"date":"2025-09-18","open":10889,"high":11213,"low":10884,"close":11193,"volume":103138},{"date":"2025-09-19","open":11213,"high":11268,"low":11159,"close":11198,"volume":2237},{"date":"2025-09-22","open":11413,"high":11443,"low":11323,"close":11433,"volume":1977},{"date":"2025-09-23","open":11697,"high":11697,"low":11448,"close":11503,"volume":2263},{"date":"2025-09-24","open":11468,"high":11478,"low":11283,"close":11478,"volume":3674},{"date":"2025-09-25","open":11453,"high":11488,"low":11343,"close":11385,"volume":4216},{"date":"2025-09-26","open":11348,"high":11348,"low":10909,"close":11014,"volume":582337},{"date":"2025-09-29","open":11218,"high":11298,"low":11014,"close":11298,"volume":5477},{"date":"2025-09-30","open":11443,"high":11443,"low":11278,"close":11278,"volume":4437},{"date":"2025-10-01","open":11513,"high":11642,"low":11498,"close":11642,"volume":9079},{"date":"2025-10-02","open":12096,"high":12216,"low":11896,"close":12111,"volume":29205},{"date":"2025-10-10","open":12659,"high":12754,"low":12535,"close":12719,"volume":7083},{"date":"2025-10-13","open":12425,"high":12624,"low":12226,"close":12594,"volume":28557},{"date":"2025-10-14","open":13043,"high":13043,"low":12221,"close":12375,"volume":44121},{"date":"2025-10-15","open":12345,"high":12844,"low":12345,"close":12834,"volume":2711},{"date":"2025-10-16","open":12934,"high":13163,"low":12809,"close":13163,"volume":192698},{"date":"2025-10-17","open":13118,"high":13238,"low":12993,"close":13058,"volume":7135},{"date":"2025-10-20","open":13143,"high":13472,"low":13143,"close":13412,"volume":12836},{"date":"2025-10-21","open":13572,"high":13656,"low":13258,"close":13258,"volume":13209},{"date":"2025-10-22","open":13352,"high":13362,"low":13043,"close":13362,"volume":7045},{"date":"2025-10-23","open":13153,"high":13522,"low":13153,"close":13492,"volume":11930},{"date":"2025-10-24","open":13861,"high":14050,"low":13816,"close":14050,"volume":10184},{"date":"2025-10-27","open":14170,"high":14355,"low":14050,"close":14250,"volume":19865},{"date":"2025-10-28","open":14210,"high":14210,"low":13951,"close":14050,"volume":10917},{"date":"2025-10-29","open":14369,"high":14579,"low":14090,"close":14579,"volume":7348},{"date":"2025-10-30","open":14579,"high":14883,"low":14539,"close":14719,"volume":9154},{"date":"2025-10-31","open":14878,"high":14928,"low":14689,"close":14758,"volume":9090},{"date":"2025-11-03","open":14998,"high":15412,"low":14968,"close":15382,"volume":12052,"rsi_14":88.31,"sma_20":13392.0,"sma_60":11248.12,"sma_120":10035.85},{"date":"2025-11-04","open":15736,"high":15756,"low":15207,"close":15237,"volume":19017,"rsi_14":83.29,"sma_20":13590.5,"sma_60":11342.12,"sma_120":10099.23},{"date":"2025-11-05","open":14624,"high":14818,"low":13951,"close":14669,"volume":79194,"rsi_14":69.56,"sma_20":13742.25,"sma_60":11423.45,"sma_120":10158.31},{"date":"2025-11-06","open":15177,"high":15187,"low":14594,"close":14823,"volume":17271,"rsi_14":72.63,"sma_20":13878.25,"sma_60":11508.53,"sma_120":10216.43},{"date":"2025-11-07","open":14459,"high":14808,"low":14060,"close":14270,"volume":4551,"rsi_14":60.46,"sma_20":13956.0,"sma_60":11583.45,"sma_120":10269.39},{"date":"2025-11-10","open":14270,"high":14699,"low":14160,"close":14634,"volume":7844,"rsi_14":65.97,"sma_20":14058.25,"sma_60":11663.03,"sma_120":10324.27},{"date":"2025-11-11","open":14948,"high":15277,"low":14679,"close":14823,"volume":4178,"rsi_14":66.63,"sma_20":14181.0,"sma_60":11744.12,"sma_120":10382.02},{"date":"2025-11-12","open":14968,"high":14968,"low":14589,"close":14893,"volume":1558,"rsi_14":66.17,"sma_20":14284.25,"sma_60":11828.87,"sma_120":10439.93},{"date":"2025-11-13","open":14900,"high":15000,"low":14805,"close":14935,"volume":3246,"rsi_14":61.16,"sma_20":14371.0,"sma_60":11910.03,"sma_120":10499.27},{"date":"2025-11-14","open":14230,"high":14325,"low":13986,"close":13986,"volume":6130,"rsi_14":47.05,"sma_20":14417.5,"sma_60":11976.7,"sma_120":10550.64},{"date":"2025-11-17","open":14449,"high":14544,"low":14255,"close":14544,"volume":1754,"rsi_14":55.1,"sma_20":14474.25,"sma_60":12056.53,"sma_120":10606.43},{"date":"2025-11-18","open":14065,"high":14315,"low":13801,"close":13906,"volume":3159,"rsi_14":43.2,"sma_20":14506.75,"sma_60":12127.62,"sma_120":10658.1},{"date":"2025-11-19","open":13856,"high":13911,"low":13283,"close":13647,"volume":389257,"rsi_14":39.43,"sma_20":14521.0,"sma_60":12196.12,"sma_120":10707.93},{"date":"2025-11-20","open":14150,"high":14340,"low":13911,"close":13926,"volume":3025,"rsi_14":42.16,"sma_20":14542.75,"sma_60":12271.2,"sma_120":10758.27},{"date":"2025-11-21","open":12899,"high":13173,"low":12899,"close":12998,"volume":405336,"rsi_14":28.77,"sma_20":14490.0,"sma_60":12329.45,"sma_120":10801.77},{"date":"2025-11-24","open":12874,"high":13270,"low":12874,"close":13053,"volume":747,"rsi_14":30.23,"sma_20":14430.0,"sma_60":12386.03,"sma_120":10844.85},{"date":"2025-11-25","open":13567,"high":13567,"low":13233,"close":13342,"volume":40798,"rsi_14":37.36,"sma_20":14394.5,"sma_60":12447.53,"sma_120":10889.56},{"date":"2025-11-26","open":13407,"high":13637,"low":13307,"close":13637,"volume":955,"rsi_14":38.98,"sma_20":14347.25,"sma_60":12513.03,"sma_120":10938.1},{"date":"2025-11-27","open":13941,"high":13971,"low":13711,"close":13751,"volume":867,"rsi_14":44.76,"sma_20":14298.75,"sma_60":12581.03,"sma_120":10986.81},{"date":"2025-11-28","open":13961,"high":13961,"low":13612,"close":13706,"volume":935,"rsi_14":39.98,"sma_20":14246.0,"sma_60":12648.53,"sma_120":11033.56},{"date":"2025-12-01","open":13961,"high":13961,"low":13512,"close":13642,"volume":46971,"rsi_14":36.88,"sma_20":14158.75,"sma_60":12720.12,"sma_120":11078.06},{"date":"2025-12-02","open":13741,"high":13951,"low":13741,"close":13891,"volume":12925,"rsi_14":39.3,"sma_20":14091.25,"sma_60":12794.95,"sma_120":11123.35},{"date":"2025-12-03","open":14150,"high":14150,"low":13926,"close":14075,"volume":718,"rsi_14":41.6,"sma_20":14061.5,"sma_60":12872.53,"sma_120":11169.81},{"date":"2025-12-04","open":14085,"high":14085,"low":13676,"close":13831,"volume":816,"rsi_14":48.16,"sma_20":14011.75,"sma_60":12945.95,"sma_120":11212.6},{"date":"2025-12-05","open":13926,"high":14195,"low":13776,"close":14195,"volume":392278,"rsi_14":45.65,"sma_20":14008.0,"sma_60":13024.78,"sma_120":11258.77},{"date":"2025-12-08","open":14285,"high":14379,"low":14015,"close":14379,"volume":13630,"rsi_14":56.66,"sma_20":13995.25,"sma_60":13105.7,"sma_120":11307.73},{"date":"2025-12-09","open":14340,"high":14340,"low":14145,"close":14210,"volume":71616,"rsi_14":58.13,"sma_20":13964.5,"sma_60":13178.37,"sma_120":11353.39},{"date":"2025-12-10","open":14374,"high":14404,"low":14230,"close":14275,"volume":2233,"rsi_14":55.37,"sma_20":13933.5,"sma_60":13246.12,"sma_120":11398.43},{"date":"2025-12-11","open":14529,"high":14549,"low":14190,"close":14190,"volume":1663,"rsi_14":74.74,"sma_20":13898.25,"sma_60":13309.37,"sma_120":11441.52},{"date":"2025-12-12","open":14305,"high":14305,"low":14165,"close":14250,"volume":2379,"rsi_14":74.79,"sma_20":13911.5,"sma_60":13369.53,"sma_120":11485.1},{"date":"2025-12-15","open":13607,"high":13846,"low":13607,"close":13796,"volume":5085,"rsi_14":58.8,"sma_20":13874.0,"sma_60":13419.2,"sma_120":11524.18},{"date":"2025-12-16","open":13831,"high":13831,"low":13407,"close":13447,"volume":52915,"rsi_14":46.4,"sma_20":13851.0,"sma_60":13460.12,"sma_120":11560.85},{"date":"2025-12-17","open":13652,"high":13841,"low":13472,"close":13841,"volume":548,"rsi_14":51.54,"sma_20":13860.75,"sma_60":13510.45,"sma_120":11597.77},{"date":"2025-12-18","open":14260,"high":14260,"low":13442,"close":13522,"volume":2076,"rsi_14":47.1,"sma_20":13840.5,"sma_60":13549.37,"sma_120":11631.06},{"date":"2025-12-19","open":13706,"high":13726,"low":13567,"close":13627,"volume":1645,"rsi_14":49.77,"sma_20":13872.0,"sma_60":13589.95,"sma_120":11665.64},{"date":"2025-12-22","open":13876,"high":14190,"low":13876,"close":14190,"volume":4057,"rsi_14":54.23,"sma_20":13929.0,"sma_60":13636.03,"sma_120":11705.56},{"date":"2025-12-23","open":14290,"high":14290,"low":14050,"close":14170,"volume":1536,"rsi_14":51.4,"sma_20":13970.5,"sma_60":13680.62,"sma_120":11744.18},{"date":"2025-12-24","open":14175,"high":14175,"low":13961,"close":14030,"volume":790,"rsi_14":53.05,"sma_20":13990.25,"sma_60":13723.28,"sma_120":11782.64},{"date":"2025-12-26","open":14185,"high":14250,"low":14055,"close":14250,"volume":1356,"rsi_14":50.88,"sma_20":14015.25,"sma_60":13771.17,"sma_120":11823.98},{"date":"2025-12-29","open":14350,"high":14544,"low":14350,"close":14544,"volume":3928,"rsi_14":52.54,"sma_20":14057.25,"sma_60":13830.17,"sma_120":11867.18},{"date":"2025-12-30","open":14544,"high":14679,"low":14499,"close":14609,"volume":2193,"rsi_14":56.37,"sma_20":14105.75,"sma_60":13885.5,"sma_120":11912.64},{"date":"2026-01-02","open":14674,"high":15431,"low":14564,"close":15422,"volume":4564,"rsi_14":64.78,"sma_20":14182.5,"sma_60":13954.75,"sma_120":11965.73},{"date":"2026-01-05","open":15656,"high":16065,"low":15656,"close":16055,"volume":7341,"rsi_14":71.06,"sma_20":14281.75,"sma_60":14028.5,"sma_120":12022.43},{"date":"2026-01-06","open":15925,"high":16259,"low":15451,"close":16239,"volume":116075,"rsi_14":71.85,"sma_20":14402.5,"sma_60":14097.5,"sma_120":12080.81},{"date":"2026-01-07","open":16354,"high":16493,"low":15865,"close":16050,"volume":59084,"rsi_14":76.28,"sma_20":14495.5,"sma_60":14153.17,"sma_120":12137.06},{"date":"2026-01-08","open":16010,"high":16369,"low":15915,"close":15935,"volume":52519,"rsi_14":80.69,"sma_20":14573.5,"sma_60":14209.0,"sma_120":12192.39},{"date":"2026-01-09","open":15910,"high":15975,"low":15521,"close":15845,"volume":2467,"rsi_14":76.73,"sma_20":14655.5,"sma_60":14267.0,"sma_120":12247.1},{"date":"2026-01-12","open":15955,"high":16164,"low":15845,"close":15955,"volume":6901,"rsi_14":84.37,"sma_20":14739.75,"sma_60":14319.17,"sma_120":12301.02},{"date":"2026-01-13","open":16244,"high":16319,"low":15935,"close":16214,"volume":8261,"rsi_14":85.02,"sma_20":14841.25,"sma_60":14370.17,"sma_120":12356.52},{"date":"2026-01-14","open":16214,"high":16474,"low":16154,"close":16474,"volume":7808,"rsi_14":83.68,"sma_20":14952.75,"sma_60":14427.25,"sma_120":12414.81},{"date":"2026-01-15","open":16424,"high":16439,"low":16204,"close":16439,"volume":7524,"rsi_14":83.31,"sma_20":15085.25,"sma_60":14477.83,"sma_120":12473.31},{"date":"2026-01-16","open":16558,"high":16703,"low":16379,"close":16703,"volume":10598,"rsi_14":87.85,"sma_20":15248.5,"sma_60":14535.42,"sma_120":12533.77},{"date":"2026-01-19","open":16703,"high":16892,"low":16668,"close":16843,"volume":13389,"rsi_14":87.57,"sma_20":15399.0,"sma_60":14593.58,"sma_120":12597.48},{"date":"2026-01-20","open":16847,"high":16847,"low":16224,"close":16558,"volume":15174,"rsi_14":79.28,"sma_20":15551.25,"sma_60":14644.83,"sma_120":12658.35},{"date":"2026-01-21","open":16015,"high":16653,"low":16015,"close":16638,"volume":9342,"rsi_14":79.37,"sma_20":15702.25,"sma_60":14688.08,"sma_120":12719.6},{"date":"2026-01-22","open":16813,"high":17087,"low":16783,"close":16843,"volume":7720,"rsi_14":74.96,"sma_20":15835.25,"sma_60":14731.42,"sma_120":12782.77},{"date":"2026-01-23","open":17052,"high":17052,"low":16623,"close":16823,"volume":11101,"rsi_14":67.19,"sma_20":15968.25,"sma_60":14777.75,"sma_120":12842.1},{"date":"2026-01-26","open":16852,"high":17251,"low":16852,"close":17251,"volume":10342,"rsi_14":70.42,"sma_20":16129.75,"sma_60":14822.42,"sma_120":12904.6},{"date":"2026-01-27","open":17286,"high":18149,"low":17142,"close":18149,"volume":20276,"rsi_14":82.94,"sma_20":16325.25,"sma_60":14879.75,"sma_120":12974.27},{"date":"2026-01-28","open":18702,"high":19345,"low":18458,"close":19345,"volume":9377,"rsi_14":89.95,"sma_20":16566.0,"sma_60":14956.42,"sma_120":13053.14},{"date":"2026-01-29","open":20029,"high":20029,"low":18548,"close":19430,"volume":12700,"rsi_14":92.05,"sma_20":16807.75,"sma_60":15024.08,"sma_120":13136.1},{"date":"2026-01-30","open":19375,"high":20378,"low":19360,"close":19909,"volume":9021,"rsi_14":92.68,"sma_20":17032.75,"sma_60":15102.17,"sma_120":13222.14},{"date":"2026-02-02","open":19306,"high":19445,"low":18089,"close":18089,"volume":23030,"rsi_14":65.14,"sma_20":17134.75,"sma_60":15159.33,"sma_120":13291.39},{"date":"2026-02-03","open":18877,"high":19744,"low":18877,"close":19744,"volume":12974,"rsi_14":71.55,"sma_20":17310.5,"sma_60":15241.58,"sma_120":13375.06},{"date":"2026-02-04","open":19455,"high":19794,"low":19390,"close":19625,"volume":8099,"rsi_14":70.76,"sma_20":17489.75,"sma_60":15331.08,"sma_120":13457.27},{"date":"2026-02-05","open":19051,"high":19335,"low":18647,"close":18647,"volume":3103,"rsi_14":61.59,"sma_20":17625.75,"sma_60":15398.17,"sma_120":13530.6},{"date":"2026-02-06","open":17870,"high":18647,"low":17650,"close":18642,"volume":12894,"rsi_14":60.91,"sma_20":17766.0,"sma_60":15462.0,"sma_120":13603.06},{"date":"2026-02-09","open":19525,"high":20034,"low":19525,"close":20034,"volume":10087,"rsi_14":68.57,"sma_20":17970.5,"sma_60":15547.92,"sma_120":13688.39},{"date":"2026-02-10","open":20233,"high":20243,"low":19535,"close":19630,"volume":15367,"rsi_14":65.45,"sma_20":18141.75,"sma_60":15627.08,"sma_120":13768.56},{"date":"2026-02-11","open":19555,"high":19784,"low":19106,"close":19535,"volume":4519,"rsi_14":64.06,"sma_20":18295.25,"sma_60":15719.83,"sma_120":13848.27},{"date":"2026-02-12","open":19849,"high":20208,"low":19829,"close":20163,"volume":5133,"rsi_14":66.41,"sma_20":18482.0,"sma_60":15813.75,"sma_120":13935.14},{"date":"2026-02-13","open":20163,"high":20427,"low":20093,"close":20248,"volume":12884,"rsi_14":65.23,"sma_20":18659.75,"sma_60":15919.75,"sma_120":14023.68},{"date":"2026-02-19","open":20612,"high":21091,"low":20612,"close":20961,"volume":21027,"rsi_14":64.57,"sma_20":18866.25,"sma_60":16042.0,"sma_120":14119.06},{"date":"2026-02-20","open":20961,"high":21519,"low":20961,"close":21519,"volume":11767,"rsi_14":62.06,"sma_20":19115.0,"sma_60":16168.92,"sma_120":14220.06},{"date":"2026-02-23","open":21993,"high":21993,"low":21255,"close":21524,"volume":9631,"rsi_14":61.72,"sma_20":19360.0,"sma_60":16311.42,"sma_120":14320.43},{"date":"2026-02-24","open":21604,"high":22242,"low":21464,"close":22242,"volume":14814,"rsi_14":62.72,"sma_20":19630.75,"sma_60":16465.0,"sma_120":14425.52},{"date":"2026-02-25","open":22871,"high":22871,"low":22128,"close":22207,"volume":9920,"rsi_14":77.87,"sma_20":19900.75,"sma_60":16613.17,"sma_120":14530.35},{"date":"2026-02-26","open":22866,"high":23559,"low":22611,"close":23539,"volume":7742,"rsi_14":76.85,"sma_20":20216.0,"sma_60":16778.67,"sma_120":14645.85},{"date":"2026-02-27","open":23065,"high":23608,"low":22741,"close":23269,"volume":11857,"rsi_14":75.26,"sma_20":20472.75,"sma_60":16937.75,"sma_120":14759.39},{"date":"2026-03-03","open":22442,"high":23339,"low":20991,"close":21290,"volume":22781,"rsi_14":66.08,"sma_20":20570.25,"sma_60":17064.5,"sma_120":14856.52},{"date":"2026-03-04","open":20407,"high":25912,"low":18368,"close":19011,"volume":33345,"rsi_14":51.76,"sma_20":20549.25,"sma_60":17154.25,"sma_120":14937.18},{"date":"2026-03-05","open":23923,"high":23928,"low":20836,"close":20991,"volume":13457,"rsi_14":54.32,"sma_20":20603.5,"sma_60":17272.92,"sma_120":15033.93},{"date":"2026-03-06","open":21415,"high":21983,"low":20766,"close":21928,"volume":11289,"rsi_14":59.9,"sma_20":20796.0,"sma_60":17404.17,"sma_120":15138.35},{"date":"2026-03-09","open":20472,"high":20632,"low":19520,"close":20014,"volume":7950,"rsi_14":51.78,"sma_20":20809.5,"sma_60":17507.5,"sma_120":15226.73},{"date":"2026-03-10","open":21848,"high":21848,"low":20941,"close":21400,"volume":12880,"rsi_14":54.36,"sma_20":20898.5,"sma_60":17627.92,"sma_120":15326.35},{"date":"2026-03-11","open":21764,"high":21823,"low":21016,"close":21340,"volume":4254,"rsi_14":53.85,"sma_20":21033.5,"sma_60":17744.25,"sma_120":15424.98},{"date":"2026-03-12","open":21150,"high":21514,"low":21076,"close":21435,"volume":3138,"rsi_14":51.75,"sma_20":21173.5,"sma_60":17865.0,"sma_120":15521.68},{"date":"2026-03-13","open":20786,"high":21210,"low":20786,"close":21135,"volume":3995,"rsi_14":48.56,"sma_20":21228.75,"sma_60":17979.67,"sma_120":15612.89},{"date":"2026-03-16","open":21135,"high":21649,"low":20971,"close":21649,"volume":22384,"rsi_14":50.45,"sma_20":21330.0,"sma_60":18104.33,"sma_120":15706.85},{"date":"2026-03-17","open":22048,"high":22118,"low":21679,"close":21804,"volume":6455,"rsi_14":48.34,"sma_20":21443.75,"sma_60":18230.58,"sma_120":15800.06},{"date":"2026-03-18","open":22192,"high":23274,"low":22192,"close":23274,"volume":9057,"rsi_14":53.64,"sma_20":21599.75,"sma_60":18389.0,"sma_120":15904.1},{"date":"2026-03-19","open":22187,"high":23234,"low":22187,"close":23095,"volume":11934,"rsi_14":48.36,"sma_20":21742.5,"sma_60":18550.25,"sma_120":16005.18},{"date":"2026-03-20","open":23444,"high":23444,"low":22836,"close":23135,"volume":3513,"rsi_14":49.49,"sma_20":21851.5,"sma_60":18705.58,"sma_120":16108.02},{"date":"2026-03-23","open":22232,"high":22232,"low":21445,"close":21609,"volume":4202,"rsi_14":51.24,"sma_20":21856.0,"sma_60":18840.75,"sma_120":16195.06},{"date":"2026-03-24","open":21619,"high":22581,"low":21445,"close":21993,"volume":11590,"rsi_14":63.63,"sma_20":21879.5,"sma_60":18980.58,"sma_120":16285.27},{"date":"2026-03-25","open":22616,"high":23284,"low":22616,"close":22985,"volume":4453,"rsi_14":60.02,"sma_20":21916.75,"sma_60":19127.58,"sma_120":16381.81},{"date":"2026-03-26","open":22706,"high":22706,"low":21794,"close":21923,"volume":40676,"rsi_14":49.98,"sma_20":21902.5,"sma_60":19257.17,"sma_120":16468.89},{"date":"2026-03-27","open":21190,"high":21549,"low":20607,"close":21225,"volume":7608,"rsi_14":56.84,"sma_20":21786.5,"sma_60":19377.42,"sma_120":16550.35},{"date":"2026-03-30","open":20343,"high":20582,"low":20029,"close":20557,"volume":1388,"rsi_14":44.83,"sma_20":21650.5,"sma_60":19482.83,"sma_120":16627.0},{"date":"2026-03-31","open":19969,"high":20467,"low":19445,"close":19605,"volume":96744,"rsi_14":40.4,"sma_20":21566.0,"sma_60":19567.42,"sma_120":16698.79},{"date":"2026-04-01","open":20442,"high":21679,"low":20442,"close":21624,"volume":16979,"rsi_14":50.86,"sma_20":21697.0,"sma_60":19684.67,"sma_120":16785.08},{"date":"2026-04-02","open":21734,"high":21734,"low":20024,"close":20233,"volume":22368,"rsi_14":46.26,"sma_20":21659.0,"sma_60":19765.08,"sma_120":16859.92},{"date":"2026-04-03","open":20781,"high":21001,"low":20432,"close":20717,"volume":2336,"rsi_14":46.12,"sma_20":21598.25,"sma_60":19843.0,"sma_120":16935.75},{"date":"2026-04-06","open":20781,"high":21415,"low":20781,"close":21061,"volume":1161,"rsi_14":46.96,"sma_20":21650.75,"sma_60":19923.58,"sma_120":17010.54},{"date":"2026-04-07","open":21061,"high":21739,"low":21026,"close":21320,"volume":2743,"rsi_14":41.12,"sma_20":21646.75,"sma_60":20011.67,"sma_120":17082.42},{"date":"2026-04-08","open":22686,"high":23244,"low":21958,"close":23160,"volume":51888,"rsi_14":50.26,"sma_20":21738.0,"sma_60":20132.42,"sma_120":17170.71},{"date":"2026-04-09","open":22442,"high":23160,"low":22442,"close":22736,"volume":3433,"rsi_14":48.47,"sma_20":21803.25,"sma_60":20247.58,"sma_120":17257.29},{"date":"2026-04-10","open":23105,"high":23584,"low":23105,"close":23110,"volume":3433,"rsi_14":56.31,"sma_20":21902.25,"sma_60":20367.17,"sma_120":17343.17},{"date":"2026-04-13","open":22791,"high":23549,"low":22791,"close":23444,"volume":2332,"rsi_14":56.13,"sma_20":21992.25,"sma_60":20488.0,"sma_120":17429.08},{"date":"2026-04-14","open":23878,"high":24361,"low":23878,"close":24072,"volume":29223,"rsi_14":54.74,"sma_20":22106.0,"sma_60":20615.0,"sma_120":17521.12},{"date":"2026-04-15","open":24850,"high":24930,"low":24471,"close":24675,"volume":25638,"rsi_14":62.49,"sma_20":22176.25,"sma_60":20752.67,"sma_120":17615.25},{"date":"2026-04-16","open":24675,"high":25508,"low":24601,"close":25428,"volume":5602,"rsi_14":68.98,"sma_20":22293.25,"sma_60":20898.5,"sma_120":17716.96},{"date":"2026-04-17","open":25678,"high":25852,"low":25349,"close":25742,"volume":8143,"rsi_14":74.19,"sma_20":22424.0,"sma_60":21047.25,"sma_120":17820.42},{"date":"2026-04-20","open":25747,"high":25777,"low":25518,"close":25757,"volume":13790,"rsi_14":81.45,"sma_20":22632.0,"sma_60":21201.0,"sma_120":17922.92},{"date":"2026-04-21","open":25867,"high":26176,"low":25867,"close":26126,"volume":13596,"rsi_14":77.68,"sma_20":22839.25,"sma_60":21359.58,"sma_120":18023.83},{"date":"2026-04-22","open":26126,"high":26465,"low":25812,"close":26376,"volume":9965,"rsi_14":93.94,"sma_20":23009.25,"sma_60":21518.92,"sma_120":18125.17},{"date":"2026-04-23","open":26854,"high":27323,"low":26281,"close":27119,"volume":12915,"rsi_14":94.15,"sma_20":23269.75,"sma_60":21691.0,"sma_120":18234.38},{"date":"2026-04-24","open":27378,"high":28041,"low":27208,"close":28041,"volume":11446,"rsi_14":94.59,"sma_20":23611.5,"sma_60":21871.33,"sma_120":18346.88},{"date":"2026-04-27","open":28879,"high":28968,"low":28325,"close":28804,"volume":7775,"rsi_14":94.91,"sma_20":24025.0,"sma_60":22049.42,"sma_120":18464.58},{"date":"2026-04-28","open":29472,"high":29472,"low":28844,"close":29083,"volume":9735,"rsi_14":93.74,"sma_20":24500.25,"sma_60":22212.17,"sma_120":18584.29},{"date":"2026-04-29","open":28870,"high":29305,"low":28660,"close":29305,"volume":34842,"rsi_14":100.0,"sma_20":24881.25,"sma_60":22375.83,"sma_120":18699.96},{"date":"2026-04-30","open":29630,"high":29630,"low":28730,"close":28730,"volume":10776,"rsi_14":91.42,"sma_20":25303.25,"sma_60":22521.92,"sma_120":18812.04},{"date":"2026-05-04","open":29990,"high":30940,"low":29565,"close":30940,"volume":13266,"rsi_14":93.3,"sma_20":25811.5,"sma_60":22735.25,"sma_120":18947.29},{"date":"2026-05-06","open":32625,"high":32820,"low":31950,"close":32820,"volume":21268,"rsi_14":94.15,"sma_20":26396.5,"sma_60":22952.25,"sma_120":19096.92},{"date":"2026-05-07","open":33025,"high":33110,"low":31810,"close":33090,"volume":16358,"rsi_14":93.94,"sma_20":26982.0,"sma_60":23175.75,"sma_120":19253.42},{"date":"2026-05-08","open":32245,"high":32885,"low":32080,"close":32780,"volume":28725,"rsi_14":90.22,"sma_20":27459.75,"sma_60":23410.42,"sma_120":19404.29},{"date":"2026-05-11","open":34030,"high":34030,"low":33275,"close":33600,"volume":35216,"rsi_14":90.74,"sma_20":27999.75,"sma_60":23658.83,"sma_120":19560.42},{"date":"2026-05-12","open":34325,"high":34420,"low":30300,"close":32880,"volume":34758,"rsi_14":84.36,"sma_20":28485.0,"sma_60":23872.0,"sma_120":19709.96},{"date":"2026-05-13","open":31640,"high":33950,"low":31495,"close":33840,"volume":16179,"rsi_14":85.21,"sma_20":29001.5,"sma_60":24107.92,"sma_120":19867.5},{"date":"2026-05-14","open":34290,"high":34325,"low":33490,"close":34150,"volume":24851,"rsi_14":85.29,"sma_20":29502.0,"sma_60":24350.58,"sma_120":20035.21},{"date":"2026-05-15","open":33825,"high":34085,"low":31100,"close":31100,"volume":15653,"rsi_14":64.77,"sma_20":29819.75,"sma_60":24531.92,"sma_120":20172.83},{"date":"2026-05-18","open":30990,"high":32445,"low":29885,"close":31900,"volume":25158,"rsi_14":64.44,"sma_20":30139.75,"sma_60":24725.17,"sma_120":20322.46},{"date":"2026-05-19","open":31640,"high":31735,"low":30400,"close":30970,"volume":10838,"rsi_14":57.86,"sma_20":30397.5,"sma_60":24891.0,"sma_120":20466.5},{"date":"2026-05-20","open":30970,"high":31440,"low":29715,"close":31080,"volume":10415,"rsi_14":57.32,"sma_20":30660.0,"sma_60":25049.33,"sma_120":20609.12},{"date":"2026-05-21","open":32075,"high":33700,"low":31080,"close":33700,"volume":9117,"rsi_14":64.12,"sma_20":31035.0,"sma_60":25251.25,"sma_120":20781.33},{"date":"2026-05-22","open":33850,"high":34510,"low":33705,"close":34285,"volume":7156,"rsi_14":67.83,"sma_20":31426.75,"sma_60":25450.92,"sma_120":20957.96},{"date":"2026-05-26","open":35260,"high":35540,"low":34830,"close":35165,"volume":11742,"rsi_14":64.83,"sma_20":31825.25,"sma_60":25665.83,"sma_120":21139.5},{"date":"2026-05-27","open":36450,"high":36455,"low":33660,"close":35075,"volume":19526,"rsi_14":59.05,"sma_20":32173.0,"sma_60":25857.0,"sma_120":21317.83},{"date":"2026-05-28","open":34655,"high":35075,"low":32710,"close":34210,"volume":5894,"rsi_14":54.29,"sma_20":32439.25,"sma_60":26038.25,"sma_120":21488.0},{"date":"2026-05-29","open":34250,"high":34530,"low":33810,"close":34405,"volume":14321,"rsi_14":56.28,"sma_20":32701.25,"sma_60":26255.83,"sma_120":21660.17},{"date":"2026-06-01","open":34655,"high":35505,"low":33720,"close":35045,"volume":9902,"rsi_14":55.66,"sma_20":32988.25,"sma_60":26522.17,"sma_120":21838.21},{"date":"2026-06-02","open":34910,"high":35005,"low":33350,"close":34635,"volume":7682,"rsi_14":57.05,"sma_20":33283.5,"sma_60":26748.58,"sma_120":22010.75},{"date":"2026-06-04","open":34635,"high":36505,"low":33940,"close":35935,"volume":17102,"rsi_14":58.19,"sma_20":33533.25,"sma_60":26981.0,"sma_120":22192.58},{"date":"2026-06-05","open":34510,"high":36950,"low":33200,"close":33760,"volume":7330,"rsi_14":48.67,"sma_20":33580.25,"sma_60":27209.17,"sma_120":22358.33},{"date":"2026-06-08","open":30310,"high":32185,"low":30310,"close":30580,"volume":27229,"rsi_14":48.24,"sma_20":33454.75,"sma_60":27361.17,"sma_120":22494.54},{"date":"2026-06-09","open":31730,"high":34690,"low":31535,"close":34690,"volume":3900,"rsi_14":57.71,"sma_20":33550.25,"sma_60":27582.67,"sma_120":22663.46},{"date":"2026-06-10","open":33635,"high":34605,"low":32340,"close":33010,"volume":2777,"rsi_14":55.41,"sma_20":33520.75,"sma_60":27774.58,"sma_120":22819.79},{"date":"2026-06-11","open":32005,"high":34750,"low":31885,"close":34500,"volume":23837,"rsi_14":58.46,"sma_20":33601.75,"sma_60":27996.33,"sma_120":22988.0},{"date":"2026-06-12","open":36225,"high":37260,"low":35865,"close":36390,"volume":29303,"rsi_14":56.9,"sma_20":33729.25,"sma_60":28241.0,"sma_120":23172.67},{"date":"2026-06-15","open":37710,"high":37710,"low":36895,"close":37535,"volume":4383,"rsi_14":58.1,"sma_20":33898.5,"sma_60":28502.17,"sma_120":23366.38},{"date":"2026-06-16","open":38000,"high":38000,"low":36795,"close":37230,"volume":8251,"rsi_14":55.3,"sma_20":34205.0,"sma_60":28733.67,"sma_120":23561.33},{"date":"2026-06-17","open":36665,"high":37870,"low":36665,"close":37870,"volume":3500,"rsi_14":56.98,"sma_20":34503.5,"sma_60":28978.83,"sma_120":23764.54},{"date":"2026-06-18","open":37780,"high":38710,"low":37740,"close":38625,"volume":4064,"rsi_14":61.08,"sma_20":34886.25,"sma_60":29235.92,"sma_120":23970.75},{"date":"2026-06-19","open":39780,"high":39780,"low":37325,"close":38215,"volume":22335,"rsi_14":59.46,"sma_20":35243.0,"sma_60":29511.67,"sma_120":24176.21},{"date":"2026-06-22","open":38090,"high":39555,"low":38090,"close":39215,"volume":5811,"rsi_14":60.18,"sma_20":35518.75,"sma_60":29797.67,"sma_120":24389.12},{"date":"2026-06-23","open":38785,"high":39225,"low":34995,"close":34995,"volume":3918,"rsi_14":50.74,"sma_20":35554.25,"sma_60":29996.75,"sma_120":24562.17},{"date":"2026-06-24","open":35195,"high":36545,"low":34385,"close":36015,"volume":4135,"rsi_14":50.17,"sma_20":35596.75,"sma_60":30230.58,"sma_120":24743.88},{"date":"2026-06-25","open":36020,"high":38000,"low":36020,"close":36725,"volume":9029,"rsi_14":56.57,"sma_20":35679.25,"sma_60":30487.92,"sma_120":24932.67},{"date":"2026-06-26","open":36475,"high":37060,"low":34575,"close":35655,"volume":5928,"rsi_14":62.41,"sma_20":35751.5,"sma_60":30738.58,"sma_120":25110.71},{"date":"2026-06-29","open":35505,"high":36965,"low":34710,"close":35885,"volume":2499,"rsi_14":53.61,"sma_20":35825.5,"sma_60":31009.0,"sma_120":25288.21},{"date":"2026-06-30","open":35890,"high":37500,"low":35730,"close":37090,"volume":6515,"rsi_14":62.68,"sma_20":35927.75,"sma_60":31265.75,"sma_120":25475.21},{"date":"2026-07-01","open":37720,"high":38300,"low":35985,"close":37500,"volume":20512,"rsi_14":59.99,"sma_20":36071.0,"sma_60":31552.58,"sma_120":25658.83},{"date":"2026-07-02","open":35415,"high":35625,"low":33050,"close":33050,"volume":4866,"rsi_14":40.5,"sma_20":35926.75,"sma_60":31757.17,"sma_120":25800.08},{"date":"2026-07-03","open":33275,"high":34505,"low":31395,"close":34505,"volume":7058,"rsi_14":41.53,"sma_20":35964.0,"sma_60":31980.25,"sma_120":25951.92},{"date":"2026-07-06","open":34560,"high":34645,"low":32450,"close":34050,"volume":319553,"rsi_14":41.18,"sma_20":36137.5,"sma_60":32191.42,"sma_120":26101.54},{"date":"2026-07-07","open":32350,"high":33325,"low":30490,"close":31670,"volume":31307,"rsi_14":34.32,"sma_20":35986.5,"sma_60":32332.17,"sma_120":26232.29},{"date":"2026-07-08","open":30090,"high":31680,"low":29202,"close":29625,"volume":1575,"rsi_14":28.63,"sma_20":35817.25,"sma_60":32445.92,"sma_120":26346.75},{"date":"2026-07-09","open":30140,"high":36000,"low":29140,"close":30290,"volume":4648,"rsi_14":31.41,"sma_20":35606.75,"sma_60":32564.5,"sma_120":26465.83},{"date":"2026-07-10","open":31200,"high":32895,"low":30765,"close":32275,"volume":11345,"rsi_14":34.44,"sma_20":35401.0,"sma_60":32710.58,"sma_120":26599.29},{"date":"2026-07-13","open":32280,"high":32990,"low":29360,"close":29525,"volume":2668,"rsi_14":36.87,"sma_20":35000.5,"sma_60":32800.33,"sma_120":26707.67},{"date":"2026-07-14","open":29205,"high":30310,"low":27900,"close":30260,"volume":7351,"rsi_14":35.99,"sma_20":34652.0,"sma_60":32892.25,"sma_120":26822.46},{"date":"2026-07-15","open":31880,"high":32415,"low":30755,"close":31965,"volume":361032,"rsi_14":38.95,"sma_20":34356.75,"sma_60":33000.0,"sma_120":26949.25},{"date":"2026-07-16","open":30445,"high":30590,"low":29295,"close":29730,"volume":6028,"rsi_14":36.95,"sma_20":33912.0,"sma_60":33065.25,"sma_120":27056.25},{"date":"2026-07-20","open":28450,"high":29555,"low":27820,"close":28080,"volume":2435,"rsi_14":33.82,"sma_20":33405.25,"sma_60":33102.75,"sma_120":27151.88},{"date":"2026-07-21","open":27745,"high":29015,"low":27550,"close":28485,"volume":960,"rsi_14":31.55,"sma_20":32868.75,"sma_60":33140.83,"sma_120":27250.21},{"date":"2026-07-22","open":30010,"high":30420,"low":28470,"close":28600,"volume":345,"rsi_14":30.68,"sma_20":32549.0,"sma_60":33176.67,"sma_120":27347.79},{"date":"2026-07-23","open":29250,"high":29820,"low":28615,"close":29735,"volume":632,"rsi_14":41.59,"sma_20":32235.0,"sma_60":33219.0,"sma_120":27455.0},{"date":"2026-07-24","open":29700,"high":29700,"low":27355,"close":27645,"volume":1969,"rsi_14":33.14,"sma_20":31781.0,"sma_60":33211.08,"sma_120":27541.21},{"date":"2026-07-27","open":27990,"high":28095,"low":27000,"close":27670,"volume":1053,"rsi_14":33.99,"sma_20":31381.75,"sma_60":33190.83,"sma_120":27620.12},{"date":"2026-07-28","open":26000,"high":26000,"low":24075,"close":24100,"volume":1491,"rsi_14":32.07,"sma_20":30792.5,"sma_60":33106.42,"sma_120":27659.29},{"date":"2026-07-29","open":24455,"high":24730,"low":20585,"close":22310,"volume":15062,"rsi_14":32.46,"sma_20":30053.5,"sma_60":32989.83,"sma_120":27682.83},{"date":"2026-07-30","open":21595,"high":22965,"low":20945,"close":20945,"volume":8171,"rsi_14":28.32,"sma_20":29225.75,"sma_60":32860.08,"sma_120":27691.0},{"date":"2026-07-31","open":20000,"high":26575,"low":20000,"close":26150,"volume":1261,"rsi_14":37.64,"sma_20":28880.75,"sma_60":32780.25,"sma_120":27757.75},{"date":"2026-08-03","open":25855,"high":25855,"low":25115,"close":25115,"volume":1894,"rsi_14":40.44,"sma_20":28411.25,"sma_60":32651.83,"sma_120":27802.04},{"date":"2026-08-04","open":25970,"high":26475,"low":24870,"close":25920,"volume":5362,"rsi_14":40.62,"sma_20":28004.75,"sma_60":32532.33,"sma_120":27854.04},{"date":"2026-08-05","open":26990,"high":27725,"low":26755,"close":27460,"volume":6599,"rsi_14":40.19,"sma_20":27794.25,"sma_60":32443.67,"sma_120":27927.04},{"date":"2026-08-06","open":26690,"high":26690,"low":25890,"close":26100,"volume":836,"rsi_14":41.78,"sma_20":27618.0,"sma_60":32318.67,"sma_120":27988.75},{"date":"2026-08-07","open":26425,"high":27095,"low":25555,"close":25910,"volume":1151,"rsi_14":44.74,"sma_20":27399.0,"sma_60":32202.5,"sma_120":28037.25},{"date":"2026-08-10","open":26325,"high":27290,"low":26325,"close":27290,"volume":3148,"rsi_14":47.23,"sma_20":27149.75,"sma_60":32093.33,"sma_120":28100.62},{"date":"2026-08-11","open":27095,"high":27600,"low":26640,"close":27600,"volume":621,"rsi_14":47.71,"sma_20":27053.5,"sma_60":31984.17,"sma_120":28167.38},{"date":"2026-08-12","open":27690,"high":28860,"low":27550,"close":28705,"volume":1452,"rsi_14":47.63,"sma_20":26975.75,"sma_60":31944.25,"sma_120":28238.08},{"date":"2026-08-13","open":28705,"high":29800,"low":28705,"close":29245,"volume":2503,"rsi_14":53.96,"sma_20":26839.75,"sma_60":31900.0,"sma_120":28312.58},{"date":"2026-08-14","open":30250,"high":30250,"low":28795,"close":29445,"volume":1416,"rsi_14":54.35,"sma_20":26825.5,"sma_60":31874.58,"sma_120":28382.79},{"date":"2026-08-18","open":30055,"high":30800,"low":29015,"close":29360,"volume":10899,"rsi_14":65.55,"sma_20":26889.5,"sma_60":31845.92,"sma_120":28447.62},{"date":"2026-08-19","open":27820,"high":28560,"low":27455,"close":27970,"volume":6716,"rsi_14":67.14,"sma_20":26863.75,"sma_60":31750.42,"sma_120":28500.83},{"date":"2026-08-20","open":28270,"high":28960,"low":28270,"close":28615,"volume":4170,"rsi_14":74.29,"sma_20":26864.5,"sma_60":31655.92,"sma_120":28553.42},{"date":"2026-08-21","open":28060,"high":28340,"low":27745,"close":28230,"volume":751,"rsi_14":59.48,"sma_20":26789.25,"sma_60":31540.33,"sma_120":28603.08},{"date":"2026-08-24","open":27780,"high":28385,"low":27695,"close":27935,"volume":840,"rsi_14":63.78,"sma_20":26803.75,"sma_60":31421.33,"sma_120":28639.17},{"date":"2026-08-25","open":28210,"high":28295,"low":26345,"close":28295,"volume":2511,"rsi_14":62.14,"sma_20":26835.0,"sma_60":31322.75,"sma_120":28680.5},{"date":"2026-08-26","open":27995,"high":28755,"low":27995,"close":28640,"volume":2180,"rsi_14":56.87,"sma_20":27062.0,"sma_60":31226.67,"sma_120":28741.25},{"date":"2026-08-27","open":29230,"high":29590,"low":28930,"close":29550,"volume":779,"rsi_14":71.19,"sma_20":27424.0,"sma_60":31135.08,"sma_120":28828.62},{"date":"2026-08-28","open":29565,"high":29590,"low":28800,"close":28800,"volume":873,"rsi_14":66.61,"sma_20":27816.75,"sma_60":31037.83,"sma_120":28893.21},{"date":"2026-08-31","open":27835,"high":29075,"low":27580,"close":29075,"volume":1292,"rsi_14":61.75,"sma_20":27963.0,"sma_60":30923.5,"sma_120":28952.25},{"date":"2026-09-01","open":28550,"high":28840,"low":28280,"close":28345,"volume":6393,"rsi_14":54.65,"sma_20":28124.5,"sma_60":30833.25,"sma_120":29021.21},{"date":"2026-09-02","open":27435,"high":28200,"low":27435,"close":27580,"volume":408,"rsi_14":42.67,"sma_20":28207.5,"sma_60":30783.25,"sma_120":29072.21},{"date":"2026-09-03","open":27945,"high":27945,"low":26770,"close":27045,"volume":338,"rsi_14":35.66,"sma_20":28186.75,"sma_60":30655.83,"sma_120":29119.25},{"date":"2026-09-04","open":27395,"high":28065,"low":27395,"close":27875,"volume":501,"rsi_14":40.54,"sma_20":28275.5,"sma_60":30570.25,"sma_120":29172.42},{"date":"2026-09-07","open":28740,"high":29200,"low":28740,"close":29200,"volume":785,"rsi_14":49.16,"sma_20":28440.0,"sma_60":30481.92,"sma_120":29239.12},{"date":"2026-09-08","open":27740,"high":29660,"low":27740,"close":28800,"volume":1707,"rsi_14":54.85,"sma_20":28515.5,"sma_60":30355.42,"sma_120":29298.21},{"date":"2026-09-09","open":28670,"high":29695,"low":28670,"close":29475,"volume":1350,"rsi_14":55.01,"sma_20":28609.25,"sma_60":30221.08,"sma_120":29361.62},{"date":"2026-09-10","open":28970,"high":29680,"low":28655,"close":29405,"volume":2129,"rsi_14":57.11,"sma_20":28644.25,"sma_60":30090.67,"sma_120":29412.17},{"date":"2026-09-11","open":28210,"high":28830,"low":28210,"close":28645,"volume":388,"rsi_14":54.07,"sma_20":28614.25,"sma_60":29936.92,"sma_120":29457.88},{"date":"2026-09-14","open":27620,"high":28335,"low":27620,"close":27845,"volume":131,"rsi_14":47.55,"sma_20":28534.25,"sma_60":29757.25,"sma_120":29496.58},{"date":"2026-09-15","open":27850,"high":28195,"low":27610,"close":27755,"volume":175,"rsi_14":45.04,"sma_20":28454.0,"sma_60":29582.92,"sma_120":29547.29},{"date":"2026-09-16","open":27555,"high":28415,"low":27555,"close":28270,"volume":126,"rsi_14":42.49,"sma_20":28469.0,"sma_60":29400.5,"sma_120":29599.08},{"date":"2026-09-17","open":28385,"high":28700,"low":28340,"close":28390,"volume":343,"rsi_14":47.4,"sma_20":28457.75,"sma_60":29290.42,"sma_120":29643.58},{"date":"2026-09-18","open":29000,"high":29415,"low":29000,"close":29200,"volume":658,"rsi_14":50.74,"sma_20":28506.25,"sma_60":29176.83,"sma_120":29703.71},{"date":"2026-09-21","open":29390,"high":30050,"low":29390,"close":30050,"volume":1001,"rsi_14":59.98,"sma_20":28612.0,"sma_60":29065.58,"sma_120":29776.75},{"date":"2026-09-22","open":31085,"high":31180,"low":30280,"close":30665,"volume":1031,"rsi_14":68.37,"sma_20":28730.5,"sma_60":28982.42,"sma_120":29860.5},{"date":"2026-09-23","open":30820,"high":31130,"low":30665,"close":30960,"volume":316,"rsi_14":74.0,"sma_20":28846.5,"sma_60":28900.33,"sma_120":29954.67},{"date":"2026-09-28","open":29415,"high":31095,"low":29415,"close":30455,"volume":662,"rsi_14":66.48,"sma_20":28891.75,"sma_60":28789.75,"sma_120":30027.75},{"date":"2026-09-29","open":29995,"high":30765,"low":29995,"close":30565,"volume":1432,"rsi_14":60.32,"sma_20":28980.0,"sma_60":28674.17,"sma_120":30113.38},{"date":"2026-09-30","open":30820,"high":31390,"low":30545,"close":30545,"volume":316,"rsi_14":63.99,"sma_20":29053.5,"sma_60":28632.42,"sma_120":30194.79},{"date":"2026-10-01","open":30265,"high":31875,"low":30265,"close":31875,"volume":441,"rsi_14":67.42,"sma_20":29230.0,"sma_60":28588.58,"sma_120":30284.42},{"date":"2026-10-02","open":31875,"high":32135,"low":31685,"close":31705,"volume":6396,"rsi_14":66.45,"sma_20":29436.25,"sma_60":28549.5,"sma_120":30370.46},{"date":"2026-10-06","open":32520,"high":32520,"low":31985,"close":32225,"volume":1761,"rsi_14":76.52,"sma_20":29695.25,"sma_60":28558.75,"sma_120":30445.46},{"date":"2026-10-07","open":31850,"high":32040,"low":31195,"close":31435,"volume":1680,"rsi_14":76.63,"sma_20":29873.25,"sma_60":28588.92,"sma_120":30517.42},{"date":"2026-10-08","open":31095,"high":31380,"low":30835,"close":31280,"volume":471,"rsi_14":75.9,"sma_20":29977.25,"sma_60":28605.42,"sma_120":30584.96},{"date":"2026-10-12","open":30195,"high":30745,"low":29505,"close":29630,"volume":2525,"rsi_14":58.56,"sma_20":30018.75,"sma_60":28561.33,"sma_120":30635.96},{"date":"2026-10-13","open":28150,"high":28650,"low":27395,"close":28485,"volume":801,"rsi_14":50.53,"sma_20":29969.25,"sma_60":28544.0,"sma_120":30672.17},{"date":"2026-10-14","open":28275,"high":28850,"low":27575,"close":27910,"volume":639,"rsi_14":42.61,"sma_20":29894.5,"sma_60":28504.83,"sma_120":30698.54},{"date":"2026-10-15","open":25660,"high":26275,"low":24190,"close":24800,"volume":2800,"rsi_14":26.11,"sma_20":29702.25,"sma_60":28385.42,"sma_120":30692.71},{"date":"2026-10-16","open":25255,"high":26125,"low":24905,"close":25690,"volume":680,"rsi_14":27.92,"sma_20":29594.5,"sma_60":28318.08,"sma_120":30691.67},{"date":"2026-10-19","open":24425,"high":25865,"low":24425,"close":25865,"volume":2275,"rsi_14":27.14,"sma_20":29500.0,"sma_60":28281.17,"sma_120":30691.96},{"date":"2026-10-20","open":25550,"high":25550,"low":24370,"close":24605,"volume":1707,"rsi_14":25.42,"sma_20":29316.75,"sma_60":28216.5,"sma_120":30678.67},{"date":"2026-10-21","open":25135,"high":26015,"low":25075,"close":25455,"volume":769,"rsi_14":29.79,"sma_20":29170.0,"sma_60":28164.08,"sma_120":30670.38},{"date":"2026-10-22","open":25120,"high":25700,"low":24275,"close":24460,"volume":860,"rsi_14":27.65,"sma_20":28933.0,"sma_60":28076.17,"sma_120":30647.58},{"date":"2026-10-23","open":22629,"high":24285,"low":22277,"close":24285,"volume":723,"rsi_14":19.54,"sma_20":28644.75,"sma_60":28020.17,"sma_120":30615.62}],"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":"DAISHIN343 AI반도체&인프라액티브","phase":"above-fold","symbol_resolved":true}