{"status":"ok","report":{"price_analysis":{"current":36650.0,"change_1d":-0.7,"change_7d":-6.6,"change_30d":-13.8,"high_30d":50150.0,"low_30d":35000.0,"position_in_range":11.0,"support":36515.0,"resistance":48635.0},"summary":"MIDAS 일본테크액티브(488290)은(는) Solactive Japan Tech Top 30 지수(PR)를 추종하는 ETF입니다, 순자산 202억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 22.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1690.40)가 시그널선(-825.57)을 하회합니다(데드크로스). 현재가가 SMA20(42606)과 SMA60(43066) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 35409~49803 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 22","rsi_14":22.08370436331255,"macd":-1690.4033068002464,"macd_signal":-825.574643904609,"sma_20":42606.25,"sma_60":43066.416666666664,"bb_upper":49803.11589773632,"bb_lower":35409.38410226368,"atr_14":2048.214285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -111.00, 기관 순매수 1028.00. 30일 누적: 외국인 20.00, 기관 2.44만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-111.0,"institutional_flow":1028.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":633.0,"retail_net":-633.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-17.0,"retail_net":17.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-33.0,"retail_net":33.0},{"date":"2026-10-20","foreign_net":-152.0,"institution_net":398.0,"retail_net":-246.0},{"date":"2026-10-19","foreign_net":41.0,"institution_net":47.0,"retail_net":-88.0},{"date":"2026-10-16","foreign_net":109.0,"institution_net":-126.0,"retail_net":17.0},{"date":"2026-10-15","foreign_net":-141.0,"institution_net":148.0,"retail_net":-7.0},{"date":"2026-10-14","foreign_net":55.0,"institution_net":-117.0,"retail_net":62.0},{"date":"2026-10-13","foreign_net":-69.0,"institution_net":391.0,"retail_net":-322.0},{"date":"2026-10-12","foreign_net":-7.0,"institution_net":1127.0,"retail_net":-1120.0},{"date":"2026-10-08","foreign_net":16.0,"institution_net":-5.0,"retail_net":-11.0},{"date":"2026-10-07","foreign_net":-20.0,"institution_net":395.0,"retail_net":-375.0},{"date":"2026-10-06","foreign_net":168.0,"institution_net":-709.0,"retail_net":541.0},{"date":"2026-10-02","foreign_net":-33.0,"institution_net":-44.0,"retail_net":77.0},{"date":"2026-10-01","foreign_net":17.0,"institution_net":-201.0,"retail_net":184.0},{"date":"2026-09-30","foreign_net":5.0,"institution_net":310.0,"retail_net":-315.0},{"date":"2026-09-29","foreign_net":4.0,"institution_net":21.0,"retail_net":-25.0},{"date":"2026-09-28","foreign_net":-40.0,"institution_net":35435.0,"retail_net":-35395.0},{"date":"2026-09-23","foreign_net":40.0,"institution_net":-10533.0,"retail_net":10493.0},{"date":"2026-09-22","foreign_net":-137.0,"institution_net":-1931.0,"retail_net":2068.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-09-18","foreign_net":121.0,"institution_net":-4172.0,"retail_net":4051.0},{"date":"2026-09-17","foreign_net":-5.0,"institution_net":146.0,"retail_net":-141.0},{"date":"2026-09-16","foreign_net":5.0,"institution_net":3276.0,"retail_net":-3281.0},{"date":"2026-09-15","foreign_net":53.0,"institution_net":-75.0,"retail_net":22.0},{"date":"2026-09-14","foreign_net":-18.0,"institution_net":-14.0,"retail_net":32.0},{"date":"2026-09-11","foreign_net":-19.0,"institution_net":494.0,"retail_net":-475.0},{"date":"2026-09-10","foreign_net":119.0,"institution_net":15.0,"retail_net":-134.0},{"date":"2026-09-09","foreign_net":9.0,"institution_net":7.0,"retail_net":-16.0},{"date":"2026-09-08","foreign_net":-101.0,"institution_net":-399.0,"retail_net":500.0}],"periods":{"d1":{"foreign_net":0,"institution_net":633.0,"retail_net":-633.0},"d3":{"foreign_net":0,"institution_net":583.0,"retail_net":-583.0},"d7":{"foreign_net":-143.0,"institution_net":1050.0,"retail_net":-907.0},"d14":{"foreign_net":-33.0,"institution_net":2088.0,"retail_net":-2055.0},"d30":{"foreign_net":20.0,"institution_net":24447.0,"retail_net":-24467.0}}},"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":27,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":22.1,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.8,"unit":"%","percentile":30,"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 22 (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 22 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.3599,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.36,"summary":"배당수익률 0.36%","metrics":[{"name":"배당수익률","value":0.36,"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":"2026-10-23T23:35:57.024729+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Solactive Japan Tech Top 30 지수(PR)","issuer":"마이다스에셋자산운용","category":"","expense_ratio":0.65,"aum":20200000000.0,"aum_display":"202억","dividend_yield":null,"tracking_error":7.9,"holdings":[{"ticker":"","name":"PANASONIC CORP","weight":null},{"ticker":"","name":"TDK CORP","weight":null},{"ticker":"","name":"Mitsubishi Electric Corp","weight":null},{"ticker":"","name":"FUJIKURA LTD","weight":null},{"ticker":"","name":"Renesas Electronics Corp","weight":null},{"ticker":"","name":"YASKAWA ELECTRIC CORPORATION","weight":null},{"ticker":"","name":"Furukawa Elec","weight":null},{"ticker":"","name":"MURATA MFG","weight":null},{"ticker":"","name":"IBIDEN","weight":null},{"ticker":"","name":"HITACHI","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":36650.0,"change_pct":-0.68,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-08-06","close":19595.8145},{"date":"2024-08-07","close":19769.9316},{"date":"2024-08-08","close":19376.9219},{"date":"2024-08-09","close":19118.2305},{"date":"2024-08-12","close":19113.2559},{"date":"2024-08-13","close":19958.9746},{"date":"2024-08-14","close":20157.9688},{"date":"2024-08-16","close":20536.0547},{"date":"2024-08-19","close":20496.2559},{"date":"2024-08-20","close":20501.2305},{"date":"2024-08-21","close":20605.7012},{"date":"2024-08-22","close":20894.2422},{"date":"2024-08-23","close":20829.5684},{"date":"2024-08-26","close":20784.7949},{"date":"2024-08-27","close":20726.0},{"date":"2024-08-28","close":20759.9219},{"date":"2024-08-29","close":20958.9141},{"date":"2024-08-30","close":21227.5547},{"date":"2024-09-02","close":21152.9316},{"date":"2024-09-03","close":21346.9492},{"date":"2024-09-04","close":20406.709},{"date":"2024-09-05","close":20600.7266},{"date":"2024-09-06","close":20043.5469},{"date":"2024-09-09","close":19934.1016},{"date":"2024-09-10","close":20028.623},{"date":"2024-09-11","close":19998.7734},{"date":"2024-09-12","close":20496.2559},{"date":"2024-09-13","close":20675.3496},{"date":"2024-09-19","close":20759.9219},{"date":"2024-09-20","close":21058.4102},{"date":"2024-09-23","close":20829.5684},{"date":"2024-09-24","close":21018.6113},{"date":"2024-09-25","close":21123.084},{"date":"2024-09-26","close":21322.0762},{"date":"2024-09-27","close":21560.8672},{"date":"2024-09-30","close":21053.4355},{"date":"2024-10-02","close":20919.1152},{"date":"2024-10-04","close":21093.2344},{"date":"2024-10-07","close":21351.9258},{"date":"2024-10-08","close":21297.2012},{"date":"2024-10-10","close":21456.3965},{"date":"2024-10-11","close":21516.0938},{"date":"2024-10-14","close":21446.4473},{"date":"2024-10-15","close":21844.4316},{"date":"2024-10-16","close":21516.0938},{"date":"2024-10-17","close":21202.6797},{"date":"2024-10-18","close":21391.7227},{"date":"2024-10-21","close":21361.875},{"date":"2024-10-22","close":20889.2676},{"date":"2024-10-23","close":21068.3594},{"date":"2024-10-24","close":20939.0156},{"date":"2024-10-25","close":20705.1992},{"date":"2024-10-28","close":20914.1406},{"date":"2024-10-29","close":20914.1406},{"date":"2024-10-30","close":21612.0},{"date":"2024-10-31","close":21192.7305},{"date":"2024-11-01","close":20844.4941},{"date":"2024-11-04","close":20759.9219},{"date":"2024-11-05","close":20965.0},{"date":"2024-11-06","close":21501.1699},{"date":"2024-11-07","close":21635.4902},{"date":"2024-11-08","close":21839.457},{"date":"2024-11-11","close":21874.2812},{"date":"2024-11-12","close":21839.457},{"date":"2024-11-13","close":21366.8496},{"date":"2024-11-14","close":21172.832},{"date":"2024-11-15","close":21053.4355},{"date":"2024-11-18","close":20909.166},{"date":"2024-11-19","close":21048.4609},{"date":"2024-11-20","close":20924.0898},{"date":"2024-11-21","close":20934.041},{"date":"2024-11-22","close":21123.084},{"date":"2024-11-25","close":21217.6055},{"date":"2024-11-26","close":20764.8965},{"date":"2024-11-27","close":20625.6016},{"date":"2024-11-28","close":20983.7891},{"date":"2024-11-29","close":21147.957},{"date":"2024-12-02","close":21511.1191},{"date":"2024-12-03","close":22043.4258},{"date":"2024-12-04","close":22018.5508},{"date":"2024-12-05","close":22207.5938},{"date":"2024-12-06","close":22008.6016},{"date":"2024-12-09","close":22142.9219},{"date":"2024-12-10","close":21958.8535},{"date":"2024-12-11","close":21819.5586},{"date":"2024-12-12","close":22202.6191},{"date":"2024-12-13","close":22023.5254},{"date":"2024-12-16","close":21963.8281},{"date":"2024-12-17","close":21754.8848},{"date":"2024-12-18","close":21834.4824},{"date":"2024-12-19","close":21625.5391},{"date":"2024-12-20","close":21371.8242},{"date":"2024-12-23","close":21511.1191},{"date":"2024-12-24","close":21531.0176},{"date":"2024-12-26","close":21680.2637},{"date":"2024-12-27","close":22262.3164},{"date":"2024-12-30","close":22063.3242},{"date":"2025-01-02","close":22113.0723},{"date":"2025-01-03","close":22108.0977},{"date":"2025-01-06","close":21685.2383},{"date":"2025-01-07","close":22123.0215},{"date":"2025-01-08","close":22003.627},{"date":"2025-01-09","close":21695.1875},{"date":"2025-01-10","close":21864.332},{"date":"2025-01-13","close":21849.4062},{"date":"2025-01-14","close":21312.127},{"date":"2025-01-15","close":21232.5293},{"date":"2025-01-16","close":21381.7734},{"date":"2025-01-17","close":21277.3027},{"date":"2025-01-20","close":21665.3379},{"date":"2025-01-21","close":21610.6152},{"date":"2025-01-22","close":22038.4492},{"date":"2025-01-23","close":22267.291},{"date":"2025-01-24","close":22312.0645},{"date":"2025-01-31","close":22371.7637},{"date":"2025-02-03","close":21744.9355},{"date":"2025-02-04","close":21953.8789},{"date":"2025-02-05","close":21978.752},{"date":"2025-02-06","close":22396.6367},{"date":"2025-02-07","close":22605.5801},{"date":"2025-02-10","close":22476.2344},{"date":"2025-02-11","close":22590.6543},{"date":"2025-02-12","close":22690.1523},{"date":"2025-02-13","close":22854.3203},{"date":"2025-02-14","close":22938.8926},{"date":"2025-02-17","close":23177.6836},{"date":"2025-02-18","close":23192.6074},{"date":"2025-02-19","close":23267.2305},{"date":"2025-02-20","close":23316.9785},{"date":"2025-02-21","close":23068.2383},{"date":"2025-02-24","close":23227.4316},{"date":"2025-02-25","close":22396.6367},{"date":"2025-02-26","close":22570.7559},{"date":"2025-02-27","close":22884.1699},{"date":"2025-02-28","close":22078.248},{"date":"2025-03-04","close":22292.166},{"date":"2025-03-05","close":22391.6621},{"date":"2025-03-06","close":22545.8809},{"date":"2025-03-07","close":22376.7383},{"date":"2025-03-10","close":22396.6367},{"date":"2025-03-11","close":22152.8711},{"date":"2025-03-12","close":22033.4746},{"date":"2025-03-13","close":22237.4434},{"date":"2025-03-14","close":22366.7891},{"date":"2025-03-17","close":22466.2852},{"date":"2025-03-18","close":22854.3203},{"date":"2025-03-19","close":22645.3789},{"date":"2025-03-20","close":22933.918},{"date":"2025-03-21","close":22734.9238},{"date":"2025-03-24","close":22525.9824},{"date":"2025-03-25","close":22516.0332},{"date":"2025-03-26","close":22550.8555},{"date":"2025-03-27","close":22227.4941},{"date":"2025-03-28","close":21859.3574},{"date":"2025-03-31","close":22023.5254},{"date":"2025-04-01","close":21779.7598},{"date":"2025-04-02","close":21292.2266},{"date":"2025-04-03","close":20342.0371},{"date":"2025-04-04","close":19352.0469},{"date":"2025-04-07","close":17909.3496},{"date":"2025-04-08","close":19043.6094},{"date":"2025-04-09","close":18575.9766},{"date":"2025-04-10","close":20138.0684},{"date":"2025-04-11","close":19531.1406},{"date":"2025-04-14","close":19899.2773},{"date":"2025-04-15","close":19909.2266},{"date":"2025-04-16","close":19904.252},{"date":"2025-04-17","close":19944.0508},{"date":"2025-04-18","close":20227.6152},{"date":"2025-04-21","close":20247.5156},{"date":"2025-04-22","close":20172.8926},{"date":"2025-04-23","close":20381.8359},{"date":"2025-04-24","close":20690.2734},{"date":"2025-04-25","close":21386.748},{"date":"2025-04-28","close":21461.3711},{"date":"2025-04-29","close":21521.0684},{"date":"2025-04-30","close":21312.127},{"date":"2025-05-02","close":21496.1953},{"date":"2025-05-07","close":21481.2695},{"date":"2025-05-08","close":21685.2383},{"date":"2025-05-09","close":21730.0117},{"date":"2025-05-12","close":21973.7773},{"date":"2025-05-13","close":22252.3672},{"date":"2025-05-14","close":22237.4434},{"date":"2025-05-15","close":22053.375},{"date":"2025-05-16","close":22068.2988},{"date":"2025-05-19","close":22003.627},{"date":"2025-05-20","close":22038.4492},{"date":"2025-05-21","close":21834.4824},{"date":"2025-05-22","close":21655.3887},{"date":"2025-05-23","close":21824.5332},{"date":"2025-05-26","close":21879.2559},{"date":"2025-05-27","close":22053.375},{"date":"2025-05-28","close":22053.375},{"date":"2025-05-29","close":22262.3164},{"date":"2025-05-30","close":22491.1582},{"date":"2025-06-02","close":22227.4941},{"date":"2025-06-04","close":22217.543},{"date":"2025-06-05","close":21929.0039},{"date":"2025-06-09","close":22346.8887},{"date":"2025-06-10","close":22351.8633},{"date":"2025-06-11","close":22481.209},{"date":"2025-06-12","close":22481.209},{"date":"2025-06-13","close":22326.9902},{"date":"2025-06-16","close":22565.7812},{"date":"2025-06-17","close":22640.4023},{"date":"2025-06-18","close":22804.5723},{"date":"2025-06-19","close":23008.5391},{"date":"2025-06-20","close":22682.1914},{"date":"2025-06-23","close":22381.7129},{"date":"2025-06-24","close":22734.9238},{"date":"2025-06-25","close":22874.2188},{"date":"2025-06-26","close":23038.3887},{"date":"2025-06-27","close":23515.9707},{"date":"2025-06-30","close":23655.2656},{"date":"2025-07-01","close":23496.0723},{"date":"2025-07-02","close":23272.2051},{"date":"2025-07-03","close":23356.7773},{"date":"2025-07-04","close":23426.4238},{"date":"2025-07-07","close":23227.4316},{"date":"2025-07-08","close":23202.5586},{"date":"2025-07-09","close":23217.4824},{"date":"2025-07-10","close":23257.2812},{"date":"2025-07-11","close":23207.5332},{"date":"2025-07-14","close":23277.1797},{"date":"2025-07-15","close":23381.6504},{"date":"2025-07-16","close":23381.6504},{"date":"2025-07-17","close":23615.4688},{"date":"2025-07-18","close":23550.7949},{"date":"2025-07-21","close":23481.1484},{"date":"2025-07-22","close":23341.8535},{"date":"2025-07-23","close":24098.0254},{"date":"2025-07-24","close":24500.9863},{"date":"2025-07-25","close":24078.127},{"date":"2025-07-28","close":23809.4863},{"date":"2025-07-29","close":23625.418},{"date":"2025-07-30","close":23635.3672},{"date":"2025-07-31","close":24177.623},{"date":"2025-08-01","close":23804.5117},{"date":"2025-08-04","close":23899.0332},{"date":"2025-08-05","close":24107.9746},{"date":"2025-08-06","close":24192.5469},{"date":"2025-08-07","close":24401.4902},{"date":"2025-08-08","close":24491.0352},{"date":"2025-08-11","close":24575.6074},{"date":"2025-08-12","close":24948.7188},{"date":"2025-08-13","close":25217.3594},{"date":"2025-08-14","close":25028.3164},{"date":"2025-08-18","close":25361.6289},{"date":"2025-08-19","close":25401.4277},{"date":"2025-08-20","close":25033.291},{"date":"2025-08-21","close":25102.9395},{"date":"2025-08-22","close":24849.2227},{"date":"2025-08-25","close":25008.418},{"date":"2025-08-26","close":24889.0215},{"date":"2025-08-27","close":24928.8203},{"date":"2025-08-28","close":25272.082},{"date":"2025-08-29","close":25391.4785},{"date":"2025-09-01","close":24864.1484},{"date":"2025-09-02","close":24675.1035},{"date":"2025-09-03","close":24316.918},{"date":"2025-09-04","close":24491.0352},{"date":"2025-09-05","close":24714.9023},{"date":"2025-09-08","close":25132.7871},{"date":"2025-09-09","close":25311.8809},{"date":"2025-09-10","close":25476.0508},{"date":"2025-09-11","close":25739.7148},{"date":"2025-09-12","close":26182.4746},{"date":"2025-09-15","close":26182.4746},{"date":"2025-09-16","close":26028.2559},{"date":"2025-09-17","close":25874.0352},{"date":"2025-09-18","close":26117.8027},{"date":"2025-09-19","close":26331.7188},{"date":"2025-09-22","close":26854.0762},{"date":"2025-09-23","close":26968.4961},{"date":"2025-09-24","close":26903.8242},{"date":"2025-09-25","close":26769.5039},{"date":"2025-09-26","close":26635.1836},{"date":"2025-09-29","close":26446.1406},{"date":"2025-09-30","close":26704.8301},{"date":"2025-10-01","close":26657.0723},{"date":"2025-10-02","close":26754.5781},{"date":"2025-10-10","close":28605.2109},{"date":"2025-10-13","close":28689.7832},{"date":"2025-10-14","close":27789.3418},{"date":"2025-10-15","close":28475.8672},{"date":"2025-10-16","close":28754.457},{"date":"2025-10-17","close":28659.9355},{"date":"2025-10-20","close":29147.4668},{"date":"2025-10-21","close":28998.2227},{"date":"2025-10-22","close":29460.8809},{"date":"2025-10-23","close":29008.1719},{"date":"2025-10-24","close":29639.9746},{"date":"2025-10-27","close":30227.002},{"date":"2025-10-28","close":30600.1152},{"date":"2025-10-29","close":31893.5664},{"date":"2025-10-30","close":32052.7617},{"date":"2025-10-31","close":32888.5312},{"date":"2025-11-03","close":32560.1934},{"date":"2025-11-04","close":32734.3125},{"date":"2025-11-05","close":31500.5566},{"date":"2025-11-06","close":32485.5703},{"date":"2025-11-07","close":31555.2793},{"date":"2025-11-10","close":31988.0898},{"date":"2025-11-11","close":31988.0898},{"date":"2025-11-12","close":32286.5781},{"date":"2025-11-13","close":32860.0},{"date":"2025-11-14","close":32032.8613},{"date":"2025-11-17","close":31933.3652},{"date":"2025-11-18","close":30694.6367},{"date":"2025-11-19","close":30266.8008},{"date":"2025-11-20","close":31286.6387},{"date":"2025-11-21","close":30192.1797},{"date":"2025-11-24","close":30192.1797},{"date":"2025-11-25","close":30629.9629},{"date":"2025-11-26","close":30863.7793},{"date":"2025-11-27","close":31460.7578},{"date":"2025-11-28","close":31226.9414},{"date":"2025-12-01","close":30450.8691},{"date":"2025-12-02","close":30968.25},{"date":"2025-12-03","close":31520.4551},{"date":"2025-12-04","close":31789.0957},{"date":"2025-12-05","close":31823.9199},{"date":"2025-12-08","close":31843.8184},{"date":"2025-12-09","close":31963.2148},{"date":"2025-12-10","close":31545.3301},{"date":"2025-12-11","close":31918.4414},{"date":"2025-12-12","close":32152.2578},{"date":"2025-12-15","close":31425.9336},{"date":"2025-12-16","close":30838.9062},{"date":"2025-12-17","close":31306.5391},{"date":"2025-12-18","close":30366.2969},{"date":"2025-12-19","close":30873.7285},{"date":"2025-12-22","close":31182.168},{"date":"2025-12-23","close":31863.7188},{"date":"2025-12-24","close":31500.5566},{"date":"2025-12-26","close":31018.0},{"date":"2025-12-29","close":30550.0},{"date":"2025-12-30","close":30990.0},{"date":"2026-01-02","close":30720.0},{"date":"2026-01-05","close":31780.0},{"date":"2026-01-06","close":32215.0},{"date":"2026-01-07","close":32300.0},{"date":"2026-01-08","close":31665.0},{"date":"2026-01-09","close":31340.0},{"date":"2026-01-12","close":31795.0},{"date":"2026-01-13","close":32365.0},{"date":"2026-01-14","close":33265.0},{"date":"2026-01-15","close":32865.0},{"date":"2026-01-16","close":33295.0},{"date":"2026-01-19","close":33420.0},{"date":"2026-01-20","close":32945.0},{"date":"2026-01-21","close":33195.0},{"date":"2026-01-22","close":33495.0},{"date":"2026-01-23","close":33775.0},{"date":"2026-01-26","close":32950.0},{"date":"2026-01-27","close":33365.0},{"date":"2026-01-28","close":33805.0},{"date":"2026-01-29","close":33560.0},{"date":"2026-01-30","close":33580.0},{"date":"2026-02-02","close":33290.0},{"date":"2026-02-03","close":34875.0},{"date":"2026-02-04","close":34030.0},{"date":"2026-02-05","close":33420.0},{"date":"2026-02-06","close":34045.0},{"date":"2026-02-09","close":35685.0},{"date":"2026-02-10","close":36470.0},{"date":"2026-02-11","close":36470.0},{"date":"2026-02-12","close":36545.0},{"date":"2026-02-13","close":35660.0},{"date":"2026-02-19","close":36285.0},{"date":"2026-02-20","close":35755.0},{"date":"2026-02-23","close":35830.0},{"date":"2026-02-24","close":36645.0},{"date":"2026-02-25","close":37100.0},{"date":"2026-02-26","close":36720.0},{"date":"2026-02-27","close":37065.0},{"date":"2026-03-03","close":35660.0},{"date":"2026-03-04","close":34420.0},{"date":"2026-03-05","close":35205.0},{"date":"2026-03-06","close":35090.0},{"date":"2026-03-09","close":32925.0},{"date":"2026-03-10","close":34175.0},{"date":"2026-03-11","close":34725.0},{"date":"2026-03-12","close":34610.0},{"date":"2026-03-13","close":34660.0},{"date":"2026-03-16","close":34720.0},{"date":"2026-03-17","close":34655.0},{"date":"2026-03-18","close":35580.0},{"date":"2026-03-19","close":34935.0},{"date":"2026-03-20","close":35205.0},{"date":"2026-03-23","close":33770.0},{"date":"2026-03-24","close":33905.0},{"date":"2026-03-25","close":35500.0},{"date":"2026-03-26","close":35010.0},{"date":"2026-03-27","close":34815.0},{"date":"2026-03-30","close":33690.0},{"date":"2026-03-31","close":33400.0},{"date":"2026-04-01","close":34620.0},{"date":"2026-04-02","close":33900.0},{"date":"2026-04-03","close":34615.0},{"date":"2026-04-06","close":34845.0},{"date":"2026-04-07","close":35000.0},{"date":"2026-04-08","close":37715.0},{"date":"2026-04-09","close":37195.0},{"date":"2026-04-10","close":38885.0},{"date":"2026-04-13","close":38720.0},{"date":"2026-04-14","close":39710.0},{"date":"2026-04-15","close":39190.0},{"date":"2026-04-16","close":40300.0},{"date":"2026-04-17","close":40100.0},{"date":"2026-04-20","close":40000.0},{"date":"2026-04-21","close":40955.0},{"date":"2026-04-22","close":41135.0},{"date":"2026-04-23","close":41205.0},{"date":"2026-04-24","close":42490.0},{"date":"2026-04-27","close":43370.0},{"date":"2026-04-28","close":42220.0},{"date":"2026-04-29","close":42545.0},{"date":"2026-04-30","close":42940.0},{"date":"2026-05-04","close":44150.0},{"date":"2026-05-06","close":44775.0},{"date":"2026-05-07","close":46820.0},{"date":"2026-05-08","close":46885.0},{"date":"2026-05-11","close":47325.0},{"date":"2026-05-12","close":49510.0},{"date":"2026-05-13","close":49735.0},{"date":"2026-05-14","close":48780.0},{"date":"2026-05-15","close":46895.0},{"date":"2026-05-18","close":46820.0},{"date":"2026-05-19","close":45600.0},{"date":"2026-05-20","close":45015.0},{"date":"2026-05-21","close":47800.0},{"date":"2026-05-22","close":50070.0},{"date":"2026-05-26","close":52120.0},{"date":"2026-05-27","close":51000.0},{"date":"2026-05-28","close":50915.0},{"date":"2026-05-29","close":52380.0},{"date":"2026-06-01","close":51995.0},{"date":"2026-06-02","close":51955.0},{"date":"2026-06-04","close":54650.0},{"date":"2026-06-05","close":54180.0},{"date":"2026-06-08","close":50510.0},{"date":"2026-06-09","close":51630.0},{"date":"2026-06-10","close":49820.0},{"date":"2026-06-11","close":50275.0},{"date":"2026-06-12","close":52195.0},{"date":"2026-06-15","close":55815.0},{"date":"2026-06-16","close":56275.0},{"date":"2026-06-17","close":57190.0},{"date":"2026-06-18","close":59005.0},{"date":"2026-06-19","close":60240.0},{"date":"2026-06-22","close":62365.0},{"date":"2026-06-23","close":59695.0},{"date":"2026-06-24","close":59280.0},{"date":"2026-06-25","close":62340.0},{"date":"2026-06-26","close":58645.0},{"date":"2026-06-29","close":58215.0},{"date":"2026-06-30","close":59780.0},{"date":"2026-07-01","close":61000.0},{"date":"2026-07-02","close":57080.0},{"date":"2026-07-03","close":57695.0},{"date":"2026-07-06","close":56230.0},{"date":"2026-07-07","close":53320.0},{"date":"2026-07-08","close":50930.0},{"date":"2026-07-09","close":52295.0},{"date":"2026-07-10","close":53720.0},{"date":"2026-07-13","close":50680.0},{"date":"2026-07-14","close":49490.0},{"date":"2026-07-15","close":51150.0},{"date":"2026-07-16","close":48700.0},{"date":"2026-07-20","close":44960.0},{"date":"2026-07-21","close":46805.0},{"date":"2026-07-22","close":46800.0},{"date":"2026-07-23","close":47355.0},{"date":"2026-07-24","close":45425.0},{"date":"2026-07-27","close":44695.0},{"date":"2026-07-28","close":40950.0},{"date":"2026-07-29","close":37540.0},{"date":"2026-07-30","close":38660.0},{"date":"2026-07-31","close":42240.0},{"date":"2026-08-03","close":43625.0},{"date":"2026-08-04","close":44750.0},{"date":"2026-08-05","close":47485.0},{"date":"2026-08-06","close":45170.0},{"date":"2026-08-07","close":45160.0},{"date":"2026-08-10","close":46000.0},{"date":"2026-08-11","close":45615.0},{"date":"2026-08-12","close":46545.0},{"date":"2026-08-13","close":48140.0},{"date":"2026-08-14","close":47860.0},{"date":"2026-08-18","close":46730.0},{"date":"2026-08-19","close":43805.0},{"date":"2026-08-20","close":43790.0},{"date":"2026-08-21","close":43310.0},{"date":"2026-08-24","close":42485.0},{"date":"2026-08-25","close":42725.0},{"date":"2026-08-26","close":43530.0},{"date":"2026-08-27","close":43895.0},{"date":"2026-08-28","close":42280.0},{"date":"2026-08-31","close":42850.0},{"date":"2026-09-01","close":42725.0},{"date":"2026-09-02","close":41120.0},{"date":"2026-09-03","close":41140.0},{"date":"2026-09-04","close":41860.0},{"date":"2026-09-07","close":43210.0},{"date":"2026-09-08","close":42500.0},{"date":"2026-09-09","close":42655.0},{"date":"2026-09-10","close":43075.0},{"date":"2026-09-11","close":41630.0},{"date":"2026-09-14","close":40900.0},{"date":"2026-09-15","close":40940.0},{"date":"2026-09-16","close":41700.0},{"date":"2026-09-17","close":42240.0},{"date":"2026-09-18","close":42980.0},{"date":"2026-09-21","close":43350.0},{"date":"2026-09-22","close":42580.0},{"date":"2026-09-23","close":42550.0},{"date":"2026-09-28","close":43165.0},{"date":"2026-09-29","close":43545.0},{"date":"2026-09-30","close":44740.0},{"date":"2026-10-01","close":46055.0},{"date":"2026-10-02","close":46795.0},{"date":"2026-10-06","close":48570.0},{"date":"2026-10-07","close":47570.0},{"date":"2026-10-08","close":46530.0},{"date":"2026-10-12","close":45155.0},{"date":"2026-10-13","close":43655.0},{"date":"2026-10-14","close":43315.0},{"date":"2026-10-15","close":39145.0},{"date":"2026-10-16","close":39715.0},{"date":"2026-10-19","close":39245.0},{"date":"2026-10-20","close":37805.0},{"date":"2026-10-21","close":38440.0},{"date":"2026-10-22","close":36900.0},{"date":"2026-10-23","close":35300.0}],"chart_data":[{"date":"2024-10-23","open":21357,"high":21357,"low":21068,"close":21068,"volume":3},{"date":"2024-10-24","open":20596,"high":20939,"low":20596,"close":20939,"volume":12},{"date":"2024-10-25","open":20785,"high":20785,"low":20705,"close":20705,"volume":5},{"date":"2024-10-28","open":21048,"high":21048,"low":20914,"close":20914,"volume":3},{"date":"2024-10-29","open":20914,"high":20914,"low":20914,"close":20914,"volume":25},{"date":"2024-10-30","open":21671,"high":21671,"low":21612,"close":21612,"volume":181},{"date":"2024-10-31","open":21322,"high":21322,"low":21193,"close":21193,"volume":181},{"date":"2024-11-01","open":21058,"high":21058,"low":20615,"close":20844,"volume":4106},{"date":"2024-11-04","open":20740,"high":20760,"low":20740,"close":20760,"volume":6},{"date":"2024-11-05","open":20960,"high":20965,"low":20960,"close":20965,"volume":5},{"date":"2024-11-06","open":21501,"high":21501,"low":21501,"close":21501,"volume":0},{"date":"2024-11-07","open":21720,"high":21720,"low":21635,"close":21635,"volume":91},{"date":"2024-11-08","open":21805,"high":21839,"low":21805,"close":21839,"volume":3},{"date":"2024-11-11","open":21984,"high":21984,"low":21665,"close":21874,"volume":228},{"date":"2024-11-12","open":21765,"high":22043,"low":21551,"close":21839,"volume":127},{"date":"2024-11-13","open":21486,"high":21705,"low":21168,"close":21367,"volume":26},{"date":"2024-11-14","open":21690,"high":21690,"low":20969,"close":21173,"volume":19},{"date":"2024-11-15","open":21013,"high":21377,"low":20854,"close":21053,"volume":126},{"date":"2024-11-18","open":21053,"high":21083,"low":20650,"close":20909,"volume":28},{"date":"2024-11-19","open":20800,"high":21113,"low":20745,"close":21048,"volume":26},{"date":"2024-11-20","open":20879,"high":21058,"low":20730,"close":20924,"volume":25},{"date":"2024-11-21","open":20844,"high":21073,"low":20720,"close":20934,"volume":26},{"date":"2024-11-22","open":20959,"high":21208,"low":20934,"close":21123,"volume":76},{"date":"2024-11-25","open":21005,"high":21422,"low":21005,"close":21218,"volume":68},{"date":"2024-11-26","open":21217,"high":21217,"low":20496,"close":20765,"volume":238},{"date":"2024-11-27","open":20706,"high":20950,"low":20626,"close":20626,"volume":37},{"date":"2024-11-28","open":20814,"high":21043,"low":20531,"close":20984,"volume":49},{"date":"2024-11-29","open":20725,"high":21148,"low":20725,"close":21148,"volume":75},{"date":"2024-12-02","open":21203,"high":21516,"low":21068,"close":21511,"volume":166},{"date":"2024-12-03","open":21685,"high":22103,"low":21650,"close":22043,"volume":70},{"date":"2024-12-04","open":21621,"high":22253,"low":21621,"close":22019,"volume":53},{"date":"2024-12-05","open":21904,"high":22208,"low":21904,"close":22208,"volume":111},{"date":"2024-12-06","open":21954,"high":22153,"low":21770,"close":22009,"volume":42},{"date":"2024-12-09","open":22312,"high":22312,"low":21869,"close":22143,"volume":29},{"date":"2024-12-10","open":21770,"high":22083,"low":21665,"close":21959,"volume":30},{"date":"2024-12-11","open":21656,"high":21880,"low":21612,"close":21820,"volume":14},{"date":"2024-12-12","open":21879,"high":22337,"low":21879,"close":22203,"volume":37},{"date":"2024-12-13","open":21835,"high":22064,"low":21761,"close":22024,"volume":32},{"date":"2024-12-16","open":22148,"high":22148,"low":21695,"close":21964,"volume":132},{"date":"2024-12-17","open":21909,"high":22178,"low":21556,"close":21755,"volume":30},{"date":"2024-12-18","open":21760,"high":21834,"low":21476,"close":21834,"volume":20},{"date":"2024-12-19","open":21726,"high":21726,"low":21204,"close":21626,"volume":133},{"date":"2024-12-20","open":21178,"high":21446,"low":21143,"close":21372,"volume":31},{"date":"2024-12-23","open":21372,"high":21571,"low":21307,"close":21511,"volume":33},{"date":"2024-12-24","open":21446,"high":21576,"low":21222,"close":21531,"volume":31},{"date":"2024-12-26","open":21372,"high":21680,"low":21347,"close":21680,"volume":30},{"date":"2024-12-27","open":21680,"high":22397,"low":21392,"close":22262,"volume":483},{"date":"2024-12-30","open":21849,"high":22272,"low":21849,"close":22063,"volume":37},{"date":"2025-01-02","open":22098,"high":22158,"low":21989,"close":22113,"volume":85},{"date":"2025-01-03","open":22113,"high":22123,"low":21899,"close":22108,"volume":40},{"date":"2025-01-06","open":19899,"high":22954,"low":19899,"close":21685,"volume":218},{"date":"2025-01-07","open":21650,"high":22123,"low":21650,"close":22123,"volume":27},{"date":"2025-01-08","open":21635,"high":22028,"low":21635,"close":22004,"volume":1756},{"date":"2025-01-09","open":22193,"high":22193,"low":21690,"close":21695,"volume":30},{"date":"2025-01-10","open":21581,"high":21889,"low":21581,"close":21864,"volume":30},{"date":"2025-01-13","open":21824,"high":22073,"low":21805,"close":21849,"volume":51},{"date":"2025-01-14","open":21715,"high":21715,"low":21028,"close":21312,"volume":119},{"date":"2025-01-15","open":21950,"high":21950,"low":21010,"close":21233,"volume":28},{"date":"2025-01-16","open":21193,"high":21521,"low":21143,"close":21382,"volume":64},{"date":"2025-01-17","open":21203,"high":21451,"low":21058,"close":21277,"volume":127},{"date":"2025-01-20","open":21322,"high":21710,"low":21322,"close":21665,"volume":43},{"date":"2025-01-21","open":21307,"high":21730,"low":21307,"close":21611,"volume":66},{"date":"2025-01-22","open":21456,"high":22038,"low":21456,"close":22038,"volume":470},{"date":"2025-01-23","open":21536,"high":22307,"low":21536,"close":22267,"volume":101},{"date":"2025-01-24","open":21979,"high":22342,"low":21979,"close":22312,"volume":82},{"date":"2025-01-31","open":21800,"high":22491,"low":21780,"close":22372,"volume":1900},{"date":"2025-02-03","open":21939,"high":22138,"low":21466,"close":21745,"volume":55},{"date":"2025-02-04","open":21551,"high":22188,"low":21531,"close":21954,"volume":108},{"date":"2025-02-05","open":21939,"high":22168,"low":21939,"close":21979,"volume":16},{"date":"2025-02-06","open":21994,"high":22461,"low":21994,"close":22397,"volume":47},{"date":"2025-02-07","open":22312,"high":22680,"low":22297,"close":22606,"volume":210},{"date":"2025-02-10","open":22591,"high":22606,"low":22332,"close":22476,"volume":87},{"date":"2025-02-11","open":22606,"high":22615,"low":22392,"close":22591,"volume":127},{"date":"2025-02-12","open":22367,"high":22760,"low":22347,"close":22690,"volume":213},{"date":"2025-02-13","open":22581,"high":22854,"low":22581,"close":22854,"volume":223},{"date":"2025-02-14","open":23541,"high":24252,"low":22879,"close":22939,"volume":224},{"date":"2025-02-17","open":23078,"high":23178,"low":22765,"close":23178,"volume":1151},{"date":"2025-02-18","open":23178,"high":23292,"low":23053,"close":23193,"volume":475},{"date":"2025-02-19","open":23013,"high":23332,"low":23013,"close":23267,"volume":318},{"date":"2025-02-20","open":23267,"high":23392,"low":23123,"close":23317,"volume":73},{"date":"2025-02-21","open":23317,"high":23317,"low":22909,"close":23068,"volume":137},{"date":"2025-02-24","open":23332,"high":23407,"low":23068,"close":23227,"volume":1175},{"date":"2025-02-25","open":23088,"high":23098,"low":22397,"close":22397,"volume":714},{"date":"2025-02-26","open":23028,"high":23028,"low":22252,"close":22571,"volume":150},{"date":"2025-02-27","open":22615,"high":22924,"low":22556,"close":22884,"volume":41},{"date":"2025-02-28","open":22810,"high":22834,"low":22078,"close":22078,"volume":198},{"date":"2025-03-04","open":22078,"high":22581,"low":21864,"close":22292,"volume":156},{"date":"2025-03-05","open":22009,"high":22392,"low":21999,"close":22392,"volume":124},{"date":"2025-03-06","open":22342,"high":22566,"low":22317,"close":22546,"volume":208},{"date":"2025-03-07","open":21745,"high":22456,"low":21745,"close":22377,"volume":80},{"date":"2025-03-10","open":22859,"high":22859,"low":22118,"close":22397,"volume":104},{"date":"2025-03-11","open":22257,"high":22466,"low":21471,"close":22153,"volume":334},{"date":"2025-03-12","open":21795,"high":22222,"low":21795,"close":22033,"volume":58},{"date":"2025-03-13","open":21994,"high":22451,"low":21964,"close":22237,"volume":384},{"date":"2025-03-14","open":22128,"high":22387,"low":21904,"close":22367,"volume":81},{"date":"2025-03-17","open":23033,"high":23033,"low":22397,"close":22466,"volume":122},{"date":"2025-03-18","open":22456,"high":22854,"low":22456,"close":22854,"volume":61},{"date":"2025-03-19","open":22854,"high":22854,"low":22541,"close":22645,"volume":914},{"date":"2025-03-20","open":22655,"high":22934,"low":22655,"close":22934,"volume":161},{"date":"2025-03-21","open":22750,"high":23023,"low":22536,"close":22735,"volume":163},{"date":"2025-03-24","open":22795,"high":22795,"low":22526,"close":22526,"volume":125},{"date":"2025-03-25","open":22491,"high":22819,"low":22307,"close":22516,"volume":279},{"date":"2025-03-26","open":22387,"high":22625,"low":22337,"close":22551,"volume":183},{"date":"2025-03-27","open":22451,"high":22451,"low":22023,"close":22227,"volume":104},{"date":"2025-03-28","open":22227,"high":22227,"low":20591,"close":21859,"volume":17332},{"date":"2025-03-31","open":21427,"high":23252,"low":20597,"close":22024,"volume":1574},{"date":"2025-04-01","open":21909,"high":21909,"low":20914,"close":21780,"volume":207},{"date":"2025-04-02","open":21123,"high":21441,"low":20203,"close":21292,"volume":76},{"date":"2025-04-03","open":19904,"high":20869,"low":19904,"close":20342,"volume":199},{"date":"2025-04-04","open":20227,"high":20496,"low":19013,"close":19352,"volume":279},{"date":"2025-04-07","open":20068,"high":20068,"low":17909,"close":17909,"volume":244},{"date":"2025-04-08","open":17910,"high":19184,"low":17910,"close":19044,"volume":350},{"date":"2025-04-09","open":17849,"high":18899,"low":17615,"close":18576,"volume":95},{"date":"2025-04-10","open":19800,"high":20138,"low":18576,"close":20138,"volume":4276},{"date":"2025-04-11","open":20252,"high":20252,"low":19272,"close":19531,"volume":279},{"date":"2025-04-14","open":20113,"high":20113,"low":19899,"close":19899,"volume":61},{"date":"2025-04-15","open":19725,"high":20128,"low":19725,"close":19909,"volume":115},{"date":"2025-04-16","open":19780,"high":19954,"low":19750,"close":19904,"volume":196},{"date":"2025-04-17","open":19889,"high":19944,"low":19775,"close":19944,"volume":31},{"date":"2025-04-18","open":19890,"high":20238,"low":19786,"close":20228,"volume":62},{"date":"2025-04-21","open":20830,"high":20830,"low":20049,"close":20248,"volume":41},{"date":"2025-04-22","open":20143,"high":21521,"low":19879,"close":20173,"volume":67},{"date":"2025-04-23","open":20168,"high":20486,"low":20168,"close":20382,"volume":39},{"date":"2025-04-24","open":20382,"high":20805,"low":20382,"close":20690,"volume":81},{"date":"2025-04-25","open":20690,"high":21431,"low":20685,"close":21387,"volume":798},{"date":"2025-04-28","open":22023,"high":22387,"low":21208,"close":21461,"volume":62},{"date":"2025-04-29","open":21357,"high":21596,"low":21352,"close":21521,"volume":163},{"date":"2025-04-30","open":21307,"high":21506,"low":21148,"close":21312,"volume":72},{"date":"2025-05-02","open":21531,"high":21750,"low":21312,"close":21496,"volume":133},{"date":"2025-05-07","open":21212,"high":21695,"low":21043,"close":21481,"volume":391},{"date":"2025-05-08","open":21461,"high":21735,"low":21446,"close":21685,"volume":254},{"date":"2025-05-09","open":21685,"high":22028,"low":21630,"close":21730,"volume":648},{"date":"2025-05-12","open":21889,"high":22028,"low":21690,"close":21974,"volume":372},{"date":"2025-05-13","open":21894,"high":22367,"low":21879,"close":22252,"volume":642},{"date":"2025-05-14","open":22103,"high":22367,"low":21944,"close":22237,"volume":19443},{"date":"2025-05-15","open":21984,"high":22615,"low":21984,"close":22053,"volume":213},{"date":"2025-05-16","open":21959,"high":22183,"low":21829,"close":22068,"volume":111},{"date":"2025-05-19","open":22153,"high":22153,"low":21755,"close":22004,"volume":105},{"date":"2025-05-20","open":22168,"high":22168,"low":21775,"close":22038,"volume":43},{"date":"2025-05-21","open":21934,"high":22133,"low":21665,"close":21834,"volume":92},{"date":"2025-05-22","open":21257,"high":21655,"low":21242,"close":21655,"volume":42},{"date":"2025-05-23","open":21492,"high":21885,"low":21492,"close":21825,"volume":61},{"date":"2025-05-26","open":21710,"high":21879,"low":21501,"close":21879,"volume":38},{"date":"2025-05-27","open":21750,"high":22058,"low":21750,"close":22053,"volume":63},{"date":"2025-05-28","open":22068,"high":22302,"low":21964,"close":22053,"volume":64},{"date":"2025-05-29","open":22252,"high":22416,"low":22133,"close":22262,"volume":298},{"date":"2025-05-30","open":22282,"high":22506,"low":22028,"close":22491,"volume":109},{"date":"2025-06-02","open":22377,"high":22481,"low":22063,"close":22227,"volume":157},{"date":"2025-06-04","open":22388,"high":22388,"low":22064,"close":22218,"volume":232},{"date":"2025-06-05","open":21959,"high":22222,"low":21929,"close":21929,"volume":506},{"date":"2025-06-09","open":22068,"high":22377,"low":21944,"close":22347,"volume":1477},{"date":"2025-06-10","open":22043,"high":22571,"low":22043,"close":22352,"volume":1521},{"date":"2025-06-11","open":22456,"high":22780,"low":22382,"close":22481,"volume":383},{"date":"2025-06-12","open":22511,"high":22635,"low":22372,"close":22481,"volume":116},{"date":"2025-06-13","open":21237,"high":22446,"low":21237,"close":22327,"volume":374},{"date":"2025-06-16","open":22994,"high":22994,"low":22272,"close":22566,"volume":146},{"date":"2025-06-17","open":22541,"high":22745,"low":22466,"close":22640,"volume":165},{"date":"2025-06-18","open":22606,"high":22869,"low":22586,"close":22805,"volume":188},{"date":"2025-06-19","open":22879,"high":23153,"low":22839,"close":23009,"volume":211},{"date":"2025-06-20","open":22690,"high":23043,"low":22625,"close":22682,"volume":158},{"date":"2025-06-23","open":22581,"high":22581,"low":22163,"close":22382,"volume":120},{"date":"2025-06-24","open":23048,"high":23148,"low":22501,"close":22735,"volume":88},{"date":"2025-06-25","open":22725,"high":22934,"low":22660,"close":22874,"volume":143},{"date":"2025-06-26","open":22844,"high":23108,"low":22844,"close":23038,"volume":607},{"date":"2025-06-27","open":22884,"high":23571,"low":22884,"close":23516,"volume":117},{"date":"2025-06-30","open":23038,"high":24028,"low":23038,"close":23655,"volume":1428},{"date":"2025-07-01","open":23581,"high":23655,"low":23352,"close":23496,"volume":1079},{"date":"2025-07-02","open":23645,"high":23645,"low":23083,"close":23272,"volume":145},{"date":"2025-07-03","open":23198,"high":23421,"low":23153,"close":23357,"volume":28},{"date":"2025-07-04","open":23402,"high":23561,"low":23287,"close":23426,"volume":194},{"date":"2025-07-07","open":23426,"high":23426,"low":23058,"close":23227,"volume":112},{"date":"2025-07-08","open":23004,"high":23377,"low":22989,"close":23203,"volume":44},{"date":"2025-07-09","open":23143,"high":23342,"low":22989,"close":23217,"volume":265},{"date":"2025-07-10","open":23158,"high":23382,"low":23013,"close":23257,"volume":239},{"date":"2025-07-11","open":23138,"high":23615,"low":22964,"close":23208,"volume":137},{"date":"2025-07-14","open":23481,"high":23481,"low":22884,"close":23277,"volume":51},{"date":"2025-07-15","open":23571,"high":23571,"low":23043,"close":23382,"volume":665},{"date":"2025-07-16","open":23203,"high":23752,"low":23133,"close":23382,"volume":33},{"date":"2025-07-17","open":23098,"high":23625,"low":23098,"close":23615,"volume":79},{"date":"2025-07-18","open":23571,"high":23660,"low":23551,"close":23551,"volume":130},{"date":"2025-07-21","open":23680,"high":23680,"low":23337,"close":23481,"volume":286},{"date":"2025-07-22","open":23680,"high":23725,"low":23272,"close":23342,"volume":566},{"date":"2025-07-23","open":23421,"high":24098,"low":23421,"close":24098,"volume":2097},{"date":"2025-07-24","open":24098,"high":24611,"low":24098,"close":24501,"volume":419},{"date":"2025-07-25","open":24247,"high":24367,"low":24009,"close":24078,"volume":197},{"date":"2025-07-28","open":23809,"high":24226,"low":23566,"close":23809,"volume":108},{"date":"2025-07-29","open":23720,"high":23720,"low":23377,"close":23625,"volume":44},{"date":"2025-07-30","open":23416,"high":23849,"low":23416,"close":23635,"volume":29},{"date":"2025-07-31","open":23426,"high":24208,"low":23426,"close":24178,"volume":244},{"date":"2025-08-01","open":24013,"high":24037,"low":23546,"close":23805,"volume":134},{"date":"2025-08-04","open":24153,"high":24287,"low":23511,"close":23899,"volume":169},{"date":"2025-08-05","open":24615,"high":24615,"low":23889,"close":24108,"volume":49},{"date":"2025-08-06","open":23874,"high":24282,"low":23874,"close":24193,"volume":263},{"date":"2025-08-07","open":24058,"high":24415,"low":24058,"close":24401,"volume":37},{"date":"2025-08-08","open":24402,"high":24725,"low":24402,"close":24491,"volume":198},{"date":"2025-08-11","open":24486,"high":24586,"low":24327,"close":24576,"volume":1111},{"date":"2025-08-12","open":24382,"high":24984,"low":24357,"close":24949,"volume":2132},{"date":"2025-08-13","open":24954,"high":25277,"low":24949,"close":25217,"volume":148},{"date":"2025-08-14","open":25168,"high":25168,"low":24810,"close":25028,"volume":68},{"date":"2025-08-18","open":25028,"high":25402,"low":25028,"close":25362,"volume":2770},{"date":"2025-08-19","open":25356,"high":25445,"low":25207,"close":25401,"volume":249},{"date":"2025-08-20","open":25402,"high":25402,"low":24854,"close":25033,"volume":203},{"date":"2025-08-21","open":25521,"high":25521,"low":24854,"close":25103,"volume":1068},{"date":"2025-08-22","open":25103,"high":25103,"low":24675,"close":24849,"volume":173},{"date":"2025-08-25","open":24848,"high":25226,"low":24779,"close":25008,"volume":69},{"date":"2025-08-26","open":25198,"high":25198,"low":24660,"close":24889,"volume":60},{"date":"2025-08-27","open":25511,"high":25511,"low":24785,"close":24929,"volume":316},{"date":"2025-08-28","open":25272,"high":25282,"low":24695,"close":25272,"volume":95},{"date":"2025-08-29","open":25271,"high":25396,"low":25042,"close":25391,"volume":132},{"date":"2025-09-01","open":25412,"high":25412,"low":24516,"close":24864,"volume":102},{"date":"2025-09-02","open":24919,"high":24919,"low":24526,"close":24675,"volume":40},{"date":"2025-09-03","open":24675,"high":24675,"low":24307,"close":24317,"volume":200},{"date":"2025-09-04","open":24317,"high":24625,"low":24267,"close":24491,"volume":29},{"date":"2025-09-05","open":24810,"high":24810,"low":24451,"close":24715,"volume":54},{"date":"2025-09-08","open":24715,"high":25143,"low":24675,"close":25133,"volume":1814},{"date":"2025-09-09","open":25183,"high":25760,"low":24899,"close":25312,"volume":829},{"date":"2025-09-10","open":25765,"high":25765,"low":25088,"close":25476,"volume":22},{"date":"2025-09-11","open":25546,"high":25944,"low":25546,"close":25740,"volume":765},{"date":"2025-09-12","open":26515,"high":26515,"low":25913,"close":26182,"volume":687},{"date":"2025-09-15","open":26799,"high":26799,"low":25928,"close":26182,"volume":395},{"date":"2025-09-16","open":26979,"high":26979,"low":25815,"close":26028,"volume":218},{"date":"2025-09-17","open":26242,"high":26242,"low":25810,"close":25874,"volume":360},{"date":"2025-09-18","open":26257,"high":26372,"low":25625,"close":26118,"volume":137},{"date":"2025-09-19","open":26954,"high":26954,"low":26128,"close":26332,"volume":156},{"date":"2025-09-22","open":26416,"high":27068,"low":26416,"close":26854,"volume":383},{"date":"2025-09-23","open":26869,"high":27013,"low":26680,"close":26968,"volume":906},{"date":"2025-09-24","open":27063,"high":27063,"low":26481,"close":26904,"volume":322},{"date":"2025-09-25","open":27560,"high":27560,"low":26735,"close":26770,"volume":186},{"date":"2025-09-26","open":27038,"high":27038,"low":26635,"close":26635,"volume":63},{"date":"2025-09-29","open":26630,"high":26700,"low":26367,"close":26446,"volume":119},{"date":"2025-09-30","open":26720,"high":26725,"low":26446,"close":26705,"volume":49},{"date":"2025-10-01","open":26844,"high":26844,"low":26337,"close":26657,"volume":148},{"date":"2025-10-02","open":26635,"high":26815,"low":26521,"close":26755,"volume":444},{"date":"2025-10-10","open":27858,"high":34779,"low":27858,"close":28605,"volume":4582},{"date":"2025-10-13","open":28606,"high":28874,"low":27680,"close":28690,"volume":4117},{"date":"2025-10-14","open":28689,"high":28689,"low":27789,"close":27789,"volume":2281},{"date":"2025-10-15","open":27844,"high":28476,"low":27795,"close":28476,"volume":2578},{"date":"2025-10-16","open":28943,"high":29052,"low":28654,"close":28754,"volume":431},{"date":"2025-10-17","open":29178,"high":29178,"low":28655,"close":28660,"volume":875},{"date":"2025-10-20","open":28888,"high":29296,"low":28654,"close":29147,"volume":687},{"date":"2025-10-21","open":29749,"high":29754,"low":28948,"close":28998,"volume":763},{"date":"2025-10-22","open":29466,"high":29466,"low":28307,"close":29461,"volume":686},{"date":"2025-10-23","open":29167,"high":29207,"low":28575,"close":29008,"volume":640},{"date":"2025-10-24","open":29188,"high":29640,"low":28909,"close":29640,"volume":1192},{"date":"2025-10-27","open":29755,"high":30287,"low":29640,"close":30227,"volume":1819},{"date":"2025-10-28","open":30226,"high":30878,"low":30077,"close":30600,"volume":4086},{"date":"2025-10-29","open":31377,"high":31994,"low":30491,"close":31894,"volume":1292},{"date":"2025-10-30","open":31775,"high":32665,"low":31546,"close":32053,"volume":2700},{"date":"2025-10-31","open":32053,"high":33123,"low":31974,"close":32889,"volume":1281},{"date":"2025-11-03","open":32888,"high":32973,"low":32540,"close":32560,"volume":3130,"rsi_14":84.98,"sma_20":29379.8,"sma_60":26695.97,"sma_120":24763.3},{"date":"2025-11-04","open":33241,"high":33241,"low":32624,"close":32734,"volume":846,"rsi_14":83.76,"sma_20":29681.3,"sma_60":26843.23,"sma_120":24855.38},{"date":"2025-11-05","open":32735,"high":32759,"low":30795,"close":31501,"volume":3913,"rsi_14":68.91,"sma_20":29923.5,"sma_60":26966.45,"sma_120":24936.81},{"date":"2025-11-06","open":31984,"high":32551,"low":31576,"close":32486,"volume":715,"rsi_14":73.47,"sma_20":30210.05,"sma_60":27104.67,"sma_120":25024.41},{"date":"2025-11-07","open":32266,"high":32709,"low":31550,"close":31555,"volume":556,"rsi_14":64.01,"sma_20":30357.55,"sma_60":27223.9,"sma_120":25101.94},{"date":"2025-11-10","open":31649,"high":32271,"low":31595,"close":31988,"volume":756,"rsi_14":66.84,"sma_20":30522.5,"sma_60":27348.87,"sma_120":25183.21},{"date":"2025-11-11","open":32679,"high":32719,"low":31988,"close":31988,"volume":1622,"rsi_14":65.02,"sma_20":30732.45,"sma_60":27472.42,"sma_120":25266.01},{"date":"2025-11-12","open":32143,"high":32541,"low":31974,"close":32287,"volume":298,"rsi_14":69.84,"sma_20":30923.0,"sma_60":27594.72,"sma_120":25351.17},{"date":"2025-11-13","open":32995,"high":33442,"low":32860,"close":32860,"volume":1253,"rsi_14":69.62,"sma_20":31128.2,"sma_60":27722.08,"sma_120":25441.62},{"date":"2025-11-14","open":33292,"high":33292,"low":31536,"close":32033,"volume":1109,"rsi_14":60.7,"sma_20":31296.85,"sma_60":27838.83,"sma_120":25524.92},{"date":"2025-11-17","open":31928,"high":32137,"low":31525,"close":31933,"volume":1636,"rsi_14":58.16,"sma_20":31436.15,"sma_60":27948.37,"sma_120":25609.08},{"date":"2025-11-18","open":32009,"high":32019,"low":30556,"close":30695,"volume":722,"rsi_14":42.61,"sma_20":31520.95,"sma_60":28036.58,"sma_120":25684.42},{"date":"2025-11-19","open":30650,"high":30695,"low":29884,"close":30267,"volume":510,"rsi_14":39.35,"sma_20":31561.25,"sma_60":28123.82,"sma_120":25754.78},{"date":"2025-11-20","open":30392,"high":31899,"low":30004,"close":31287,"volume":303,"rsi_14":40.65,"sma_20":31675.15,"sma_60":28226.88,"sma_120":25833.17},{"date":"2025-11-21","open":31664,"high":31664,"low":30072,"close":30192,"volume":207,"rsi_14":37.31,"sma_20":31702.8,"sma_60":28315.95,"sma_120":25901.01},{"date":"2025-11-24","open":30430,"high":30430,"low":30187,"close":30192,"volume":98,"rsi_14":36.12,"sma_20":31701.1,"sma_60":28402.35,"sma_120":25968.84},{"date":"2025-11-25","open":31098,"high":31098,"low":30118,"close":30630,"volume":111,"rsi_14":44.79,"sma_20":31702.55,"sma_60":28498.03,"sma_120":26038.58},{"date":"2025-11-26","open":30650,"high":30974,"low":30262,"close":30864,"volume":116,"rsi_14":39.34,"sma_20":31651.05,"sma_60":28596.95,"sma_120":26108.35},{"date":"2025-11-27","open":31108,"high":31555,"low":30715,"close":31461,"volume":468,"rsi_14":50.42,"sma_20":31629.35,"sma_60":28702.73,"sma_120":26186.62},{"date":"2025-11-28","open":31680,"high":31680,"low":31192,"close":31227,"volume":256,"rsi_14":45.82,"sma_20":31554.1,"sma_60":28802.6,"sma_120":26263.01},{"date":"2025-12-01","open":31605,"high":31605,"low":30451,"close":30451,"volume":390,"rsi_14":41.36,"sma_20":31456.25,"sma_60":28898.27,"sma_120":26335.3},{"date":"2025-12-02","open":31361,"high":31361,"low":30665,"close":30968,"volume":248,"rsi_14":42.94,"sma_20":31375.7,"sma_60":29005.75,"sma_120":26408.44},{"date":"2025-12-03","open":31416,"high":31670,"low":30968,"close":31520,"volume":423,"rsi_14":42.82,"sma_20":31384.6,"sma_60":29128.45,"sma_120":26486.17},{"date":"2025-12-04","open":31610,"high":32053,"low":31212,"close":31789,"volume":290,"rsi_14":49.45,"sma_20":31357.75,"sma_60":29252.75,"sma_120":26565.07},{"date":"2025-12-05","open":32739,"high":32739,"low":31316,"close":31824,"volume":196,"rsi_14":50.33,"sma_20":31379.15,"sma_60":29373.9,"sma_120":26644.26},{"date":"2025-12-08","open":31824,"high":32058,"low":31515,"close":31844,"volume":245,"rsi_14":60.25,"sma_20":31379.9,"sma_60":29488.42,"sma_120":26724.9},{"date":"2025-12-09","open":32749,"high":32749,"low":31751,"close":31963,"volume":476,"rsi_14":65.28,"sma_20":31386.65,"sma_60":29601.95,"sma_120":26804.55},{"date":"2025-12-10","open":32217,"high":32257,"low":31371,"close":31545,"volume":1558,"rsi_14":53.81,"sma_20":31357.5,"sma_60":29705.75,"sma_120":26880.08},{"date":"2025-12-11","open":32157,"high":32287,"low":31520,"close":31918,"volume":593,"rsi_14":69.83,"sma_20":31318.5,"sma_60":29811.4,"sma_120":26957.37},{"date":"2025-12-12","open":32336,"high":32336,"low":31739,"close":32152,"volume":178,"rsi_14":71.25,"sma_20":31332.55,"sma_60":29913.58,"sma_120":27034.91},{"date":"2025-12-15","open":32152,"high":32292,"low":31426,"close":31426,"volume":189,"rsi_14":59.03,"sma_20":31315.05,"sma_60":30003.6,"sma_120":27109.09},{"date":"2025-12-16","open":31426,"high":31426,"low":30754,"close":30839,"volume":707,"rsi_14":51.15,"sma_20":31330.0,"sma_60":30086.37,"sma_120":27180.86},{"date":"2025-12-17","open":30973,"high":31441,"low":30585,"close":31307,"volume":432,"rsi_14":48.55,"sma_20":31389.85,"sma_60":30179.53,"sma_120":27253.6},{"date":"2025-12-18","open":31157,"high":31157,"low":30068,"close":30366,"volume":250,"rsi_14":42.87,"sma_20":31351.45,"sma_60":30252.88,"sma_120":27317.31},{"date":"2025-12-19","open":30366,"high":30983,"low":30257,"close":30874,"volume":94,"rsi_14":53.67,"sma_20":31393.25,"sma_60":30331.17,"sma_120":27383.9},{"date":"2025-12-22","open":30660,"high":31426,"low":30272,"close":31182,"volume":755,"rsi_14":51.92,"sma_20":31450.55,"sma_60":30405.92,"sma_120":27449.09},{"date":"2025-12-23","open":31585,"high":31933,"low":31177,"close":31864,"volume":1208,"rsi_14":53.02,"sma_20":31520.25,"sma_60":30490.17,"sma_120":27518.83},{"date":"2025-12-24","open":32341,"high":32341,"low":31212,"close":31501,"volume":934,"rsi_14":47.5,"sma_20":31560.0,"sma_60":30569.42,"sma_120":27586.86},{"date":"2025-12-26","open":31501,"high":31520,"low":30943,"close":31018,"volume":166,"rsi_14":43.53,"sma_20":31537.75,"sma_60":30642.82,"sma_120":27652.71},{"date":"2025-12-29","open":31020,"high":31065,"low":30465,"close":30550,"volume":221,"rsi_14":39.4,"sma_20":31496.0,"sma_60":30708.05,"sma_120":27712.64},{"date":"2025-12-30","open":30550,"high":31017,"low":30495,"close":30990,"volume":54,"rsi_14":42.1,"sma_20":31515.25,"sma_60":30783.77,"sma_120":27775.67},{"date":"2026-01-02","open":30990,"high":30990,"low":30715,"close":30720,"volume":93,"rsi_14":43.0,"sma_20":31495.0,"sma_60":30850.67,"sma_120":27838.1},{"date":"2026-01-05","open":30840,"high":32040,"low":30660,"close":31780,"volume":467,"rsi_14":48.06,"sma_20":31500.0,"sma_60":30936.03,"sma_120":27909.57},{"date":"2026-01-06","open":32010,"high":32375,"low":31820,"close":32215,"volume":475,"rsi_14":49.37,"sma_20":31513.25,"sma_60":31027.02,"sma_120":27984.54},{"date":"2026-01-07","open":32405,"high":32405,"low":31995,"close":32300,"volume":1097,"rsi_14":54.91,"sma_20":31529.0,"sma_60":31088.57,"sma_120":28059.89},{"date":"2026-01-08","open":32175,"high":32175,"low":31355,"close":31665,"volume":600,"rsi_14":54.58,"sma_20":31512.0,"sma_60":31138.13,"sma_120":28130.36},{"date":"2026-01-09","open":32610,"high":32610,"low":31240,"close":31340,"volume":557,"rsi_14":49.13,"sma_20":31472.75,"sma_60":31197.28,"sma_120":28197.54},{"date":"2026-01-12","open":31595,"high":31800,"low":31195,"close":31795,"volume":63765,"rsi_14":59.54,"sma_20":31477.25,"sma_60":31252.58,"sma_120":28267.64},{"date":"2026-01-13","open":32740,"high":32885,"low":31690,"close":32365,"volume":4353,"rsi_14":59.9,"sma_20":31491.5,"sma_60":31312.73,"sma_120":28342.49},{"date":"2026-01-14","open":32365,"high":33270,"low":32365,"close":33265,"volume":51932,"rsi_14":63.12,"sma_20":31539.0,"sma_60":31389.47,"sma_120":28422.9},{"date":"2026-01-15","open":33055,"high":33075,"low":32585,"close":32865,"volume":15930,"rsi_14":55.96,"sma_20":31603.0,"sma_60":31451.4,"sma_120":28500.51},{"date":"2026-01-16","open":34120,"high":34120,"low":32225,"close":33295,"volume":1550,"rsi_14":61.49,"sma_20":31718.0,"sma_60":31522.98,"sma_120":28582.28},{"date":"2026-01-19","open":33710,"high":33710,"low":32975,"close":33420,"volume":247,"rsi_14":66.62,"sma_20":31815.75,"sma_60":31588.95,"sma_120":28666.26},{"date":"2026-01-20","open":33420,"high":33420,"low":32935,"close":32945,"volume":738,"rsi_14":68.13,"sma_20":31937.0,"sma_60":31654.53,"sma_120":28739.97},{"date":"2026-01-21","open":33310,"high":33480,"low":32755,"close":33195,"volume":1564,"rsi_14":67.19,"sma_20":32045.25,"sma_60":31713.77,"sma_120":28812.42},{"date":"2026-01-22","open":33670,"high":33915,"low":33110,"close":33495,"volume":325,"rsi_14":71.53,"sma_20":32153.0,"sma_60":31768.22,"sma_120":28890.88},{"date":"2026-01-23","open":33950,"high":33950,"low":33445,"close":33775,"volume":161,"rsi_14":67.61,"sma_20":32240.5,"sma_60":31821.1,"sma_120":28973.92},{"date":"2026-01-26","open":34365,"high":34365,"low":32915,"close":32950,"volume":7401,"rsi_14":56.07,"sma_20":32305.0,"sma_60":31838.68,"sma_120":29051.62},{"date":"2026-01-27","open":33935,"high":33935,"low":32870,"close":33365,"volume":194,"rsi_14":58.34,"sma_20":32414.5,"sma_60":31860.53,"sma_120":29132.69},{"date":"2026-01-28","open":33710,"high":34100,"low":33710,"close":33805,"volume":488,"rsi_14":67.29,"sma_20":32577.25,"sma_60":31875.78,"sma_120":29212.91},{"date":"2026-01-29","open":34815,"high":34815,"low":33402,"close":33560,"volume":729,"rsi_14":68.17,"sma_20":32705.75,"sma_60":31892.42,"sma_120":29294.19},{"date":"2026-01-30","open":31955,"high":34045,"low":31955,"close":33580,"volume":554,"rsi_14":65.73,"sma_20":32848.75,"sma_60":31906.48,"sma_120":29374.86},{"date":"2026-02-02","open":34470,"high":34745,"low":33245,"close":33290,"volume":3464,"rsi_14":58.57,"sma_20":32924.25,"sma_60":31936.28,"sma_120":29451.37},{"date":"2026-02-03","open":34285,"high":35115,"low":33545,"close":34875,"volume":2058,"rsi_14":63.24,"sma_20":33057.25,"sma_60":31976.08,"sma_120":29540.38},{"date":"2026-02-04","open":34870,"high":34870,"low":33800,"close":34030,"volume":1344,"rsi_14":58.93,"sma_20":33143.75,"sma_60":32017.3,"sma_120":29620.6},{"date":"2026-02-05","open":33205,"high":33745,"low":33125,"close":33420,"volume":357,"rsi_14":50.93,"sma_20":33231.5,"sma_60":32041.13,"sma_120":29695.0},{"date":"2026-02-06","open":33700,"high":34045,"low":33015,"close":34045,"volume":327,"rsi_14":54.34,"sma_20":33366.75,"sma_60":32075.38,"sma_120":29773.9},{"date":"2026-02-09","open":34125,"high":35795,"low":33935,"close":35685,"volume":21292,"rsi_14":66.37,"sma_20":33561.25,"sma_60":32132.0,"sma_120":29863.36},{"date":"2026-02-10","open":37375,"high":37375,"low":35685,"close":36470,"volume":2198,"rsi_14":68.39,"sma_20":33766.5,"sma_60":32192.17,"sma_120":29957.12},{"date":"2026-02-11","open":36470,"high":36470,"low":36105,"close":36470,"volume":1146,"rsi_14":67.29,"sma_20":33926.75,"sma_60":32266.1,"sma_120":30052.47},{"date":"2026-02-12","open":36485,"high":37170,"low":36470,"close":36545,"volume":877,"rsi_14":66.49,"sma_20":34110.75,"sma_60":32342.93,"sma_120":30145.65},{"date":"2026-02-13","open":36930,"high":36930,"low":35250,"close":35660,"volume":4685,"rsi_14":66.02,"sma_20":34229.0,"sma_60":32425.67,"sma_120":30231.12},{"date":"2026-02-19","open":36725,"high":36725,"low":36040,"close":36285,"volume":1210,"rsi_14":66.84,"sma_20":34372.25,"sma_60":32525.95,"sma_120":30324.88},{"date":"2026-02-20","open":36280,"high":36280,"low":35612,"close":35755,"volume":937,"rsi_14":61.13,"sma_20":34512.75,"sma_60":32600.4,"sma_120":30413.64},{"date":"2026-02-23","open":35760,"high":35855,"low":35615,"close":35830,"volume":368,"rsi_14":63.21,"sma_20":34644.5,"sma_60":32694.33,"sma_120":30505.14},{"date":"2026-02-24","open":36260,"high":36780,"low":36125,"close":36645,"volume":1151,"rsi_14":66.33,"sma_20":34802.0,"sma_60":32801.85,"sma_120":30602.1},{"date":"2026-02-25","open":37740,"high":37740,"low":36565,"close":37100,"volume":1314,"rsi_14":69.95,"sma_20":34968.25,"sma_60":32909.67,"sma_120":30703.85},{"date":"2026-02-26","open":36900,"high":37100,"low":36405,"close":36720,"volume":1949,"rsi_14":61.05,"sma_20":35156.75,"sma_60":33007.25,"sma_120":30802.1},{"date":"2026-02-27","open":37810,"high":37810,"low":36735,"close":37065,"volume":811,"rsi_14":69.34,"sma_20":35341.75,"sma_60":33098.0,"sma_120":30900.37},{"date":"2026-03-03","open":35655,"high":37515,"low":35655,"close":35660,"volume":1560,"rsi_14":62.96,"sma_20":35434.5,"sma_60":33169.25,"sma_120":30985.92},{"date":"2026-03-04","open":35835,"high":35835,"low":34075,"close":34420,"volume":2584,"rsi_14":52.03,"sma_20":35477.5,"sma_60":33232.83,"sma_120":31065.55},{"date":"2026-03-05","open":34515,"high":36480,"low":34515,"close":35205,"volume":23887,"rsi_14":47.14,"sma_20":35558.75,"sma_60":33300.83,"sma_120":31153.29},{"date":"2026-03-06","open":33325,"high":35617,"low":33325,"close":35090,"volume":1323,"rsi_14":41.07,"sma_20":35648.75,"sma_60":33357.67,"sma_120":31243.06},{"date":"2026-03-09","open":35085,"high":35385,"low":32230,"close":32925,"volume":5617,"rsi_14":32.09,"sma_20":35551.25,"sma_60":33373.92,"sma_120":31313.33},{"date":"2026-03-10","open":35055,"high":35055,"low":33020,"close":34175,"volume":34206,"rsi_14":39.3,"sma_20":35558.5,"sma_60":33410.42,"sma_120":31392.16},{"date":"2026-03-11","open":34060,"high":35295,"low":34060,"close":34725,"volume":1003,"rsi_14":45.65,"sma_20":35623.75,"sma_60":33455.75,"sma_120":31472.08},{"date":"2026-03-12","open":35150,"high":35230,"low":34465,"close":34610,"volume":251,"rsi_14":41.81,"sma_20":35652.0,"sma_60":33497.17,"sma_120":31549.56},{"date":"2026-03-13","open":34590,"high":34965,"low":33975,"close":34660,"volume":1178,"rsi_14":44.38,"sma_20":35600.75,"sma_60":33546.42,"sma_120":31626.08},{"date":"2026-03-16","open":35095,"high":35095,"low":34150,"close":34720,"volume":1338,"rsi_14":44.3,"sma_20":35513.25,"sma_60":33590.42,"sma_120":31700.91},{"date":"2026-03-17","open":35760,"high":35760,"low":34605,"close":34655,"volume":1572,"rsi_14":38.92,"sma_20":35422.5,"sma_60":33629.42,"sma_120":31771.5},{"date":"2026-03-18","open":34885,"high":35580,"low":34815,"close":35580,"volume":678,"rsi_14":41.96,"sma_20":35374.25,"sma_60":33696.0,"sma_120":31849.8},{"date":"2026-03-19","open":34850,"high":35275,"low":34850,"close":34935,"volume":249,"rsi_14":40.81,"sma_20":35338.0,"sma_60":33761.67,"sma_120":31924.02},{"date":"2026-03-20","open":35980,"high":35980,"low":35170,"close":35205,"volume":27,"rsi_14":40.35,"sma_20":35284.0,"sma_60":33824.0,"sma_120":32001.77},{"date":"2026-03-23","open":33180,"high":33820,"low":33040,"close":33770,"volume":195,"rsi_14":40.23,"sma_20":35184.75,"sma_60":33878.17,"sma_120":32065.53},{"date":"2026-03-24","open":33925,"high":35150,"low":33510,"close":33905,"volume":24179,"rsi_14":46.99,"sma_20":35088.5,"sma_60":33926.08,"sma_120":32128.62},{"date":"2026-03-25","open":34175,"high":35510,"low":34175,"close":35500,"volume":25321,"rsi_14":51.57,"sma_20":35031.25,"sma_60":33995.42,"sma_120":32200.67},{"date":"2026-03-26","open":35645,"high":36000,"low":34970,"close":35010,"volume":83,"rsi_14":49.59,"sma_20":34926.75,"sma_60":34045.17,"sma_120":32267.67},{"date":"2026-03-27","open":36060,"high":36060,"low":33985,"close":34815,"volume":195,"rsi_14":62.15,"sma_20":34831.5,"sma_60":34097.75,"sma_120":32333.58},{"date":"2026-03-30","open":35305,"high":35305,"low":32900,"close":33690,"volume":108,"rsi_14":46.83,"sma_20":34662.75,"sma_60":34139.67,"sma_120":32391.24},{"date":"2026-03-31","open":32970,"high":33915,"low":32700,"close":33400,"volume":169,"rsi_14":41.04,"sma_20":34549.75,"sma_60":34187.17,"sma_120":32447.61},{"date":"2026-04-01","open":34400,"high":34775,"low":32990,"close":34620,"volume":77422,"rsi_14":50.06,"sma_20":34559.75,"sma_60":34247.67,"sma_120":32515.72},{"date":"2026-04-02","open":36070,"high":36070,"low":33900,"close":33900,"volume":10617,"rsi_14":45.86,"sma_20":34494.5,"sma_60":34300.67,"sma_120":32575.67},{"date":"2026-04-03","open":34985,"high":35695,"low":34450,"close":34615,"volume":170,"rsi_14":49.47,"sma_20":34470.75,"sma_60":34347.92,"sma_120":32641.97},{"date":"2026-04-06","open":34615,"high":36015,"low":34615,"close":34845,"volume":10165,"rsi_14":50.95,"sma_20":34566.75,"sma_60":34391.75,"sma_120":32709.38},{"date":"2026-04-07","open":35780,"high":35780,"low":35000,"close":35000,"volume":339,"rsi_14":46.85,"sma_20":34608.0,"sma_60":34436.75,"sma_120":32762.66},{"date":"2026-04-08","open":36110,"high":37715,"low":35810,"close":37715,"volume":1144,"rsi_14":62.31,"sma_20":34757.5,"sma_60":34537.58,"sma_120":32837.86},{"date":"2026-04-09","open":36680,"high":37400,"low":36280,"close":37195,"volume":1021,"rsi_14":58.62,"sma_20":34886.75,"sma_60":34635.17,"sma_120":32916.22},{"date":"2026-04-10","open":38570,"high":38975,"low":38570,"close":38885,"volume":2583,"rsi_14":71.68,"sma_20":35098.0,"sma_60":34753.33,"sma_120":33002.96},{"date":"2026-04-13","open":38555,"high":38900,"low":37520,"close":38720,"volume":493,"rsi_14":70.36,"sma_20":35298.0,"sma_60":34859.25,"sma_120":33085.99},{"date":"2026-04-14","open":39880,"high":41580,"low":38810,"close":39710,"volume":615,"rsi_14":68.76,"sma_20":35550.75,"sma_60":34966.67,"sma_120":33178.07},{"date":"2026-04-15","open":40900,"high":41485,"low":39005,"close":39190,"volume":1718,"rsi_14":68.58,"sma_20":35731.25,"sma_60":35072.08,"sma_120":33261.74},{"date":"2026-04-16","open":39720,"high":40300,"low":39540,"close":40300,"volume":502,"rsi_14":72.54,"sma_20":35999.5,"sma_60":35188.83,"sma_120":33355.91},{"date":"2026-04-17","open":39170,"high":40250,"low":39170,"close":40100,"volume":374,"rsi_14":78.51,"sma_20":36244.25,"sma_60":35300.17,"sma_120":33444.56},{"date":"2026-04-20","open":40100,"high":40100,"low":39405,"close":40000,"volume":864,"rsi_14":79.86,"sma_20":36555.75,"sma_60":35417.75,"sma_120":33536.14},{"date":"2026-04-21","open":41445,"high":41445,"low":40705,"close":40955,"volume":1127,"rsi_14":79.37,"sma_20":36908.25,"sma_60":35547.08,"sma_120":33630.43},{"date":"2026-04-22","open":40655,"high":41135,"low":40550,"close":41135,"volume":475,"rsi_14":85.31,"sma_20":37190.0,"sma_60":35674.42,"sma_120":33721.32},{"date":"2026-04-23","open":41140,"high":42060,"low":40850,"close":41205,"volume":134,"rsi_14":84.32,"sma_20":37499.75,"sma_60":35798.25,"sma_120":33809.68},{"date":"2026-04-24","open":41205,"high":43040,"low":40090,"close":42490,"volume":6114,"rsi_14":85.88,"sma_20":37883.5,"sma_60":35957.25,"sma_120":33897.97},{"date":"2026-04-27","open":43040,"high":43720,"low":41900,"close":43370,"volume":2273,"rsi_14":86.78,"sma_20":38367.5,"sma_60":36124.0,"sma_120":33992.27},{"date":"2026-04-28","open":43155,"high":43155,"low":42220,"close":42220,"volume":939,"rsi_14":72.95,"sma_20":38808.5,"sma_60":36264.25,"sma_120":34070.02},{"date":"2026-04-29","open":44480,"high":44480,"low":41020,"close":42545,"volume":187,"rsi_14":77.81,"sma_20":39204.75,"sma_60":36414.0,"sma_120":34153.21},{"date":"2026-04-30","open":42545,"high":43795,"low":41750,"close":42940,"volume":26855,"rsi_14":74.35,"sma_20":39656.75,"sma_60":36570.0,"sma_120":34238.24},{"date":"2026-05-04","open":43000,"high":44290,"low":42165,"close":44150,"volume":1066,"rsi_14":78.98,"sma_20":40133.5,"sma_60":36751.0,"sma_120":34343.64},{"date":"2026-05-06","open":45000,"high":45050,"low":42800,"close":44775,"volume":6611,"rsi_14":78.12,"sma_20":40630.0,"sma_60":36916.0,"sma_120":34446.04},{"date":"2026-05-07","open":43475,"high":48340,"low":43475,"close":46820,"volume":9637,"rsi_14":86.23,"sma_20":41221.0,"sma_60":37129.17,"sma_120":34573.23},{"date":"2026-05-08","open":46820,"high":46885,"low":46025,"close":46885,"volume":11004,"rsi_14":84.71,"sma_20":41679.5,"sma_60":37353.58,"sma_120":34697.36},{"date":"2026-05-11","open":49380,"high":49385,"low":46765,"close":47325,"volume":1907,"rsi_14":87.15,"sma_20":42186.0,"sma_60":37574.92,"sma_120":34825.15},{"date":"2026-05-12","open":48740,"high":49620,"low":47000,"close":49510,"volume":3397,"rsi_14":90.26,"sma_20":42717.25,"sma_60":37805.33,"sma_120":34968.67},{"date":"2026-05-13","open":50560,"high":50617,"low":48310,"close":49735,"volume":2283,"rsi_14":89.62,"sma_20":43268.0,"sma_60":38026.42,"sma_120":35109.29},{"date":"2026-05-14","open":51620,"high":51620,"low":48670,"close":48780,"volume":2185,"rsi_14":82.24,"sma_20":43721.5,"sma_60":38231.58,"sma_120":35248.84},{"date":"2026-05-15","open":50795,"high":51105,"low":46485,"close":46895,"volume":2667,"rsi_14":70.81,"sma_20":44106.75,"sma_60":38404.08,"sma_120":35373.51},{"date":"2026-05-18","open":48000,"high":48270,"low":45295,"close":46820,"volume":6726,"rsi_14":67.38,"sma_20":44432.75,"sma_60":38590.08,"sma_120":35507.88},{"date":"2026-05-19","open":48255,"high":48255,"low":45600,"close":45600,"volume":985,"rsi_14":58.71,"sma_20":44707.75,"sma_60":38745.33,"sma_120":35635.64},{"date":"2026-05-20","open":46745,"high":46745,"low":44335,"close":45015,"volume":3303,"rsi_14":61.42,"sma_20":44958.5,"sma_60":38899.67,"sma_120":35750.03},{"date":"2026-05-21","open":45405,"high":48060,"low":45405,"close":47800,"volume":1677,"rsi_14":67.88,"sma_20":45300.75,"sma_60":39099.17,"sma_120":35896.75},{"date":"2026-05-22","open":47800,"high":50070,"low":47255,"close":50070,"volume":1592,"rsi_14":71.51,"sma_20":45747.5,"sma_60":39322.92,"sma_120":36062.38},{"date":"2026-05-26","open":52890,"high":52925,"low":51425,"close":52120,"volume":4205,"rsi_14":72.89,"sma_20":46293.25,"sma_60":39573.25,"sma_120":36241.46},{"date":"2026-05-27","open":55430,"high":55430,"low":51000,"close":51000,"volume":2926,"rsi_14":67.38,"sma_20":46718.75,"sma_60":39811.25,"sma_120":36409.25},{"date":"2026-05-28","open":52500,"high":52500,"low":49775,"close":50915,"volume":2118,"rsi_14":62.84,"sma_20":47096.0,"sma_60":40042.08,"sma_120":36570.04},{"date":"2026-05-29","open":51985,"high":52965,"low":50915,"close":52380,"volume":978,"rsi_14":65.84,"sma_20":47604.0,"sma_60":40320.75,"sma_120":36745.0},{"date":"2026-06-01","open":52380,"high":53780,"low":51995,"close":51995,"volume":2705,"rsi_14":63.5,"sma_20":48076.5,"sma_60":40613.67,"sma_120":36923.25},{"date":"2026-06-02","open":51995,"high":52200,"low":50580,"close":51955,"volume":2091,"rsi_14":58.07,"sma_20":48527.25,"sma_60":40892.83,"sma_120":37096.83},{"date":"2026-06-04","open":55475,"high":55475,"low":53165,"close":54650,"volume":41351,"rsi_14":63.95,"sma_20":49052.25,"sma_60":41218.83,"sma_120":37288.25},{"date":"2026-06-05","open":55680,"high":55680,"low":52650,"close":54180,"volume":4135,"rsi_14":65.76,"sma_20":49522.5,"sma_60":41573.08,"sma_120":37473.5},{"date":"2026-06-08","open":49695,"high":54315,"low":49695,"close":50510,"volume":2668,"rsi_14":59.56,"sma_20":49707.0,"sma_60":41845.33,"sma_120":37627.88},{"date":"2026-06-09","open":51190,"high":51795,"low":49960,"close":51630,"volume":2118,"rsi_14":62.05,"sma_20":49944.25,"sma_60":42127.08,"sma_120":37791.42},{"date":"2026-06-10","open":51070,"high":52295,"low":49500,"close":49820,"volume":2190,"rsi_14":60.27,"sma_20":50069.0,"sma_60":42380.58,"sma_120":37938.88},{"date":"2026-06-11","open":49820,"high":50390,"low":47720,"close":50275,"volume":1477,"rsi_14":62.88,"sma_20":50107.25,"sma_60":42640.83,"sma_120":38093.62},{"date":"2026-06-12","open":54285,"high":54285,"low":50615,"close":52195,"volume":2477,"rsi_14":61.24,"sma_20":50230.25,"sma_60":42932.08,"sma_120":38261.25},{"date":"2026-06-15","open":54680,"high":55915,"low":52750,"close":55815,"volume":6656,"rsi_14":63.74,"sma_20":50582.0,"sma_60":43284.75,"sma_120":38457.08},{"date":"2026-06-16","open":58590,"high":58590,"low":55820,"close":56275,"volume":3051,"rsi_14":60.76,"sma_20":51051.0,"sma_60":43629.67,"sma_120":38662.83},{"date":"2026-06-17","open":57725,"high":57725,"low":55800,"close":57190,"volume":2802,"rsi_14":66.2,"sma_20":51569.5,"sma_60":44000.58,"sma_120":38881.12},{"date":"2026-06-18","open":57210,"high":59655,"low":57210,"close":59005,"volume":8024,"rsi_14":69.41,"sma_20":52239.75,"sma_60":44397.25,"sma_120":39110.62},{"date":"2026-06-19","open":62095,"high":62715,"low":59365,"close":60240,"volume":7210,"rsi_14":69.07,"sma_20":53001.0,"sma_60":44838.42,"sma_120":39358.29},{"date":"2026-06-22","open":59360,"high":63147,"low":58525,"close":62365,"volume":6998,"rsi_14":73.2,"sma_20":53729.25,"sma_60":45312.75,"sma_120":39619.42},{"date":"2026-06-23","open":62365,"high":64880,"low":59475,"close":59695,"volume":7977,"rsi_14":65.49,"sma_20":54210.5,"sma_60":45716.0,"sma_120":39855.71},{"date":"2026-06-24","open":59645,"high":61442,"low":57000,"close":59280,"volume":3243,"rsi_14":60.2,"sma_20":54568.5,"sma_60":46120.5,"sma_120":40082.83},{"date":"2026-06-25","open":60015,"high":63000,"low":60015,"close":62340,"volume":16087,"rsi_14":66.13,"sma_20":55135.5,"sma_60":46579.25,"sma_120":40338.5},{"date":"2026-06-26","open":64500,"high":64500,"low":58265,"close":58645,"volume":6820,"rsi_14":66.07,"sma_20":55522.0,"sma_60":46995.17,"sma_120":40567.42},{"date":"2026-06-29","open":60490,"high":60490,"low":56170,"close":58215,"volume":2300,"rsi_14":63.37,"sma_20":55813.75,"sma_60":47408.75,"sma_120":40797.96},{"date":"2026-06-30","open":59240,"high":60600,"low":58220,"close":59780,"volume":864,"rsi_14":70.43,"sma_20":56203.0,"sma_60":47828.08,"sma_120":41037.88},{"date":"2026-07-01","open":61510,"high":61800,"low":60370,"close":61000,"volume":1418,"rsi_14":71.33,"sma_20":56655.25,"sma_60":48279.75,"sma_120":41290.21},{"date":"2026-07-02","open":60980,"high":60980,"low":56495,"close":57080,"volume":2539,"rsi_14":59.0,"sma_20":56776.75,"sma_60":48654.17,"sma_120":41501.04},{"date":"2026-07-03","open":58610,"high":58610,"low":54160,"close":57695,"volume":6021,"rsi_14":53.89,"sma_20":56952.5,"sma_60":49035.0,"sma_120":41713.38},{"date":"2026-07-06","open":58000,"high":59755,"low":54975,"close":56230,"volume":2403,"rsi_14":49.91,"sma_20":57238.5,"sma_60":49388.83,"sma_120":41912.79},{"date":"2026-07-07","open":55685,"high":57025,"low":53000,"close":53320,"volume":1654,"rsi_14":42.87,"sma_20":57323.0,"sma_60":49648.92,"sma_120":42093.25},{"date":"2026-07-08","open":49040,"high":53510,"low":49040,"close":50930,"volume":2037,"rsi_14":35.43,"sma_20":57378.5,"sma_60":49877.83,"sma_120":42256.5},{"date":"2026-07-09","open":50750,"high":53405,"low":49770,"close":52295,"volume":1430,"rsi_14":35.73,"sma_20":57479.5,"sma_60":50101.33,"sma_120":42427.33},{"date":"2026-07-10","open":54525,"high":55135,"low":52310,"close":53720,"volume":1136,"rsi_14":34.08,"sma_20":57555.75,"sma_60":50351.33,"sma_120":42605.29},{"date":"2026-07-13","open":53710,"high":54880,"low":50050,"close":50680,"volume":5676,"rsi_14":33.62,"sma_20":57299.0,"sma_60":50534.17,"sma_120":42750.42},{"date":"2026-07-14","open":50850,"high":50850,"low":47500,"close":49490,"volume":1706,"rsi_14":32.7,"sma_20":56959.75,"sma_60":50705.83,"sma_120":42888.96},{"date":"2026-07-15","open":50150,"high":51525,"low":49600,"close":51150,"volume":22931,"rsi_14":29.19,"sma_20":56657.75,"sma_60":50886.67,"sma_120":43037.75},{"date":"2026-07-16","open":51150,"high":51150,"low":48120,"close":48700,"volume":3630,"rsi_14":30.61,"sma_20":56142.5,"sma_60":51030.0,"sma_120":43165.08},{"date":"2026-07-20","open":46200,"high":46200,"low":43715,"close":44960,"volume":1791,"rsi_14":27.11,"sma_20":55378.5,"sma_60":51112.67,"sma_120":43265.21},{"date":"2026-07-21","open":44960,"high":46805,"low":43435,"close":46805,"volume":920,"rsi_14":27.81,"sma_20":54600.5,"sma_60":51210.17,"sma_120":43378.62},{"date":"2026-07-22","open":46870,"high":49365,"low":46800,"close":46800,"volume":9609,"rsi_14":24.66,"sma_20":53955.75,"sma_60":51304.58,"sma_120":43489.5},{"date":"2026-07-23","open":49030,"high":49030,"low":46905,"close":47355,"volume":901,"rsi_14":30.28,"sma_20":53359.5,"sma_60":51407.08,"sma_120":43602.67},{"date":"2026-07-24","open":47355,"high":47605,"low":44725,"close":45425,"volume":13016,"rsi_14":26.38,"sma_20":52513.75,"sma_60":51456.0,"sma_120":43706.62},{"date":"2026-07-27","open":45440,"high":45440,"low":44200,"close":44695,"volume":441,"rsi_14":27.14,"sma_20":51816.25,"sma_60":51478.08,"sma_120":43801.04},{"date":"2026-07-28","open":43600,"high":44802,"low":40105,"close":40950,"volume":16639,"rsi_14":26.28,"sma_20":50953.0,"sma_60":51456.92,"sma_120":43860.58},{"date":"2026-07-29","open":40950,"high":40950,"low":36600,"close":37540,"volume":1998,"rsi_14":25.29,"sma_20":49841.0,"sma_60":51373.5,"sma_120":43893.75},{"date":"2026-07-30","open":37800,"high":39990,"low":35000,"close":38660,"volume":6866,"rsi_14":24.6,"sma_20":48724.0,"sma_60":51302.17,"sma_120":43936.08},{"date":"2026-07-31","open":40500,"high":42420,"low":39835,"close":42240,"volume":17900,"rsi_14":30.21,"sma_20":47982.0,"sma_60":51270.33,"sma_120":44010.67},{"date":"2026-08-03","open":41285,"high":46155,"low":41285,"close":43625,"volume":8112,"rsi_14":37.1,"sma_20":47278.5,"sma_60":51251.17,"sma_120":44083.58},{"date":"2026-08-04","open":43650,"high":45335,"low":42885,"close":44750,"volume":1008,"rsi_14":41.31,"sma_20":46704.5,"sma_60":51216.67,"sma_120":44172.92},{"date":"2026-08-05","open":48270,"high":48270,"low":46000,"close":47485,"volume":1048,"rsi_14":43.54,"sma_20":46412.75,"sma_60":51226.67,"sma_120":44290.12},{"date":"2026-08-06","open":47485,"high":47485,"low":45000,"close":45170,"volume":1236,"rsi_14":43.75,"sma_20":46124.75,"sma_60":51190.75,"sma_120":44382.83},{"date":"2026-08-07","open":45170,"high":45410,"low":43195,"close":45160,"volume":1074,"rsi_14":50.41,"sma_20":45768.0,"sma_60":51118.25,"sma_120":44461.79},{"date":"2026-08-10","open":45160,"high":46935,"low":44600,"close":46000,"volume":848,"rsi_14":48.29,"sma_20":45382.0,"sma_60":51056.0,"sma_120":44541.21},{"date":"2026-08-11","open":47205,"high":47215,"low":44500,"close":45615,"volume":316,"rsi_14":47.52,"sma_20":45128.75,"sma_60":51003.25,"sma_120":44617.42},{"date":"2026-08-12","open":44330,"high":46545,"low":44330,"close":46545,"volume":1011,"rsi_14":48.33,"sma_20":44981.5,"sma_60":50997.42,"sma_120":44700.75},{"date":"2026-08-13","open":49395,"high":49395,"low":46585,"close":48140,"volume":694,"rsi_14":55.68,"sma_20":44831.0,"sma_60":51019.42,"sma_120":44804.75},{"date":"2026-08-14","open":48180,"high":50490,"low":47245,"close":47860,"volume":1199,"rsi_14":56.75,"sma_20":44789.0,"sma_60":51057.08,"sma_120":44901.21},{"date":"2026-08-18","open":48635,"high":49270,"low":46360,"close":46730,"volume":1489,"rsi_14":63.87,"sma_20":44877.5,"sma_60":51085.67,"sma_120":44992.67},{"date":"2026-08-19","open":46775,"high":46775,"low":43505,"close":43805,"volume":822,"rsi_14":65.39,"sma_20":44727.5,"sma_60":51019.08,"sma_120":45059.12},{"date":"2026-08-20","open":44620,"high":44620,"low":43045,"close":43790,"volume":518,"rsi_14":63.32,"sma_20":44577.0,"sma_60":50914.42,"sma_120":45118.67},{"date":"2026-08-21","open":43790,"high":43790,"low":43135,"close":43310,"volume":735,"rsi_14":53.31,"sma_20":44374.75,"sma_60":50767.58,"sma_120":45170.42},{"date":"2026-08-24","open":42415,"high":43500,"low":42375,"close":42485,"volume":4073,"rsi_14":46.34,"sma_20":44227.75,"sma_60":50625.67,"sma_120":45218.46},{"date":"2026-08-25","open":41740,"high":42745,"low":40610,"close":42725,"volume":959,"rsi_14":43.11,"sma_20":44129.25,"sma_60":50489.17,"sma_120":45265.62},{"date":"2026-08-26","open":42725,"high":43975,"low":41900,"close":43530,"volume":535,"rsi_14":34.52,"sma_20":44258.25,"sma_60":50341.67,"sma_120":45331.21},{"date":"2026-08-27","open":43800,"high":44300,"low":42805,"close":43895,"volume":859,"rsi_14":44.11,"sma_20":44576.0,"sma_60":50206.67,"sma_120":45410.17},{"date":"2026-08-28","open":45360,"high":45360,"low":42275,"close":42280,"volume":19935,"rsi_14":38.42,"sma_20":44757.0,"sma_60":50045.42,"sma_120":45469.12},{"date":"2026-08-31","open":40175,"high":42895,"low":40175,"close":42850,"volume":12210,"rsi_14":37.05,"sma_20":44787.5,"sma_60":49848.75,"sma_120":45533.79},{"date":"2026-09-01","open":42125,"high":42815,"low":41985,"close":42725,"volume":1442,"rsi_14":37.86,"sma_20":44742.5,"sma_60":49657.83,"sma_120":45615.46},{"date":"2026-09-02","open":41455,"high":41455,"low":41000,"close":41120,"volume":688,"rsi_14":28.43,"sma_20":44561.0,"sma_60":49501.33,"sma_120":45673.33},{"date":"2026-09-03","open":41610,"high":41610,"low":40425,"close":41140,"volume":2872,"rsi_14":18.18,"sma_20":44243.75,"sma_60":49326.5,"sma_120":45726.79},{"date":"2026-09-04","open":41670,"high":42305,"low":41670,"close":41860,"volume":1731,"rsi_14":23.78,"sma_20":44078.25,"sma_60":49193.83,"sma_120":45787.21},{"date":"2026-09-07","open":42000,"high":43700,"low":42000,"close":43210,"volume":1527,"rsi_14":34.91,"sma_20":43980.75,"sma_60":49076.08,"sma_120":45858.46},{"date":"2026-09-08","open":43525,"high":43830,"low":42500,"close":42500,"volume":1054,"rsi_14":43.09,"sma_20":43805.75,"sma_60":48914.5,"sma_120":45923.29},{"date":"2026-09-09","open":43000,"high":43400,"low":42655,"close":42655,"volume":958,"rsi_14":44.08,"sma_20":43657.75,"sma_60":48695.17,"sma_120":45989.96},{"date":"2026-09-10","open":42655,"high":43075,"low":42030,"close":43075,"volume":438,"rsi_14":48.77,"sma_20":43484.25,"sma_60":48475.17,"sma_120":46052.42},{"date":"2026-09-11","open":41015,"high":42000,"low":40900,"close":41630,"volume":938,"rsi_14":45.79,"sma_20":43158.75,"sma_60":48215.83,"sma_120":46108.21},{"date":"2026-09-14","open":41580,"high":41580,"low":40165,"close":40900,"volume":331,"rsi_14":41.42,"sma_20":42810.75,"sma_60":47914.08,"sma_120":46155.67},{"date":"2026-09-15","open":41345,"high":41350,"low":39150,"close":40940,"volume":673,"rsi_14":36.88,"sma_20":42521.25,"sma_60":47592.42,"sma_120":46215.42},{"date":"2026-09-16","open":41340,"high":41800,"low":41215,"close":41700,"volume":5110,"rsi_14":39.31,"sma_20":42416.0,"sma_60":47248.0,"sma_120":46280.38},{"date":"2026-09-17","open":42570,"high":42705,"low":41970,"close":42240,"volume":161,"rsi_14":49.78,"sma_20":42338.5,"sma_60":46957.08,"sma_120":46336.54},{"date":"2026-09-18","open":42250,"high":43227,"low":42250,"close":42980,"volume":16715,"rsi_14":50.69,"sma_20":42322.0,"sma_60":46685.42,"sma_120":46402.96},{"date":"2026-09-21","open":43470,"high":43565,"low":43140,"close":43350,"volume":96,"rsi_14":53.25,"sma_20":42365.25,"sma_60":46368.92,"sma_120":46474.08},{"date":"2026-09-22","open":44660,"high":44660,"low":42300,"close":42580,"volume":7377,"rsi_14":58.32,"sma_20":42358.0,"sma_60":46101.17,"sma_120":46548.17},{"date":"2026-09-23","open":42575,"high":42575,"low":42210,"close":42550,"volume":10826,"rsi_14":58.03,"sma_20":42309.0,"sma_60":45840.08,"sma_120":46624.42},{"date":"2026-09-28","open":44005,"high":44505,"low":43165,"close":43165,"volume":37382,"rsi_14":57.52,"sma_20":42272.5,"sma_60":45563.17,"sma_120":46695.62},{"date":"2026-09-29","open":43570,"high":43960,"low":43460,"close":43545,"volume":185,"rsi_14":52.17,"sma_20":42335.75,"sma_60":45272.25,"sma_120":46776.0},{"date":"2026-09-30","open":44470,"high":44865,"low":44460,"close":44740,"volume":419,"rsi_14":63.68,"sma_20":42430.25,"sma_60":45066.58,"sma_120":46860.38},{"date":"2026-10-01","open":45035,"high":46375,"low":44670,"close":46055,"volume":2220,"rsi_14":68.18,"sma_20":42596.75,"sma_60":44872.58,"sma_120":46953.79},{"date":"2026-10-02","open":45630,"high":46945,"low":45630,"close":46795,"volume":5209,"rsi_14":69.23,"sma_20":42880.5,"sma_60":44715.33,"sma_120":47052.08},{"date":"2026-10-06","open":50150,"high":50150,"low":47385,"close":48570,"volume":2184,"rsi_14":84.7,"sma_20":43252.0,"sma_60":44636.17,"sma_120":47142.54},{"date":"2026-10-07","open":48570,"high":48570,"low":47495,"close":47570,"volume":916,"rsi_14":82.47,"sma_20":43537.5,"sma_60":44580.17,"sma_120":47229.0},{"date":"2026-10-08","open":48180,"high":48180,"low":46015,"close":46530,"volume":136,"rsi_14":74.8,"sma_20":43703.5,"sma_60":44484.08,"sma_120":47292.71},{"date":"2026-10-12","open":46530,"high":46530,"low":45150,"close":45155,"volume":1656,"rsi_14":64.54,"sma_20":43836.25,"sma_60":44341.33,"sma_120":47346.33},{"date":"2026-10-13","open":41215,"high":45705,"low":41215,"close":43655,"volume":894,"rsi_14":55.51,"sma_20":43886.25,"sma_60":44224.25,"sma_120":47379.21},{"date":"2026-10-14","open":44365,"high":44400,"low":43315,"close":43315,"volume":153,"rsi_14":51.35,"sma_20":43898.25,"sma_60":44121.33,"sma_120":47413.58},{"date":"2026-10-15","open":43000,"high":43195,"low":39145,"close":39145,"volume":657,"rsi_14":37.06,"sma_20":43774.0,"sma_60":43921.25,"sma_120":47403.96},{"date":"2026-10-16","open":40755,"high":40755,"low":39715,"close":39715,"volume":328,"rsi_14":41.07,"sma_20":43714.75,"sma_60":43771.5,"sma_120":47400.75},{"date":"2026-10-19","open":38450,"high":39300,"low":38450,"close":39245,"volume":2778,"rsi_14":39.98,"sma_20":43630.0,"sma_60":43676.25,"sma_120":47394.46},{"date":"2026-10-20","open":38340,"high":38765,"low":37615,"close":37805,"volume":4217,"rsi_14":34.52,"sma_20":43435.25,"sma_60":43526.25,"sma_120":47368.21},{"date":"2026-10-21","open":37805,"high":39500,"low":37805,"close":38440,"volume":119,"rsi_14":35.47,"sma_20":43245.25,"sma_60":43386.92,"sma_120":47345.75},{"date":"2026-10-22","open":38405,"high":38405,"low":36900,"close":36900,"volume":112,"rsi_14":28.11,"sma_20":42941.25,"sma_60":43212.67,"sma_120":47309.88},{"date":"2026-10-23","open":35541,"high":36650,"low":33711,"close":36650,"volume":777,"rsi_14":22.08,"sma_20":42606.25,"sma_60":43066.42,"sma_120":47261.21}],"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":"MIDAS 일본테크액티브","phase":"above-fold","symbol_resolved":true}