{"status":"ok","report":{"price_analysis":{"current":87315.0,"change_1d":-0.2,"change_7d":-2.4,"change_30d":-23.8,"high_30d":115465.0,"low_30d":84875.0,"position_in_range":8.0,"support":87934.0,"resistance":112406.0},"summary":"HK 200(491700)은(는) 코스피 200를 추종하는 ETF입니다, 순자산 783억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 8.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-5962.04)가 시그널선(-4264.63)을 하회합니다(데드크로스). 현재가가 SMA20(101370)과 SMA60(104157) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 79844~122897 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 9","rsi_14":8.614668218859137,"macd":-5962.03806194893,"macd_signal":-4264.627140685569,"sma_20":101370.5,"sma_60":104157.0,"bb_upper":122896.66986367988,"bb_lower":79844.33013632012,"atr_14":2970.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -7.00. 30일 누적: 외국인 97.00, 기관 -76.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-7.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-13","foreign_net":-617.0,"institution_net":1097.0,"retail_net":-480.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-109.0,"retail_net":109.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-408.0,"retail_net":408.0},{"date":"2026-10-07","foreign_net":617.0,"institution_net":-612.0,"retail_net":-5.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":9.0,"retail_net":-9.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":17.0,"retail_net":-17.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":31.0,"retail_net":-31.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":30.0,"retail_net":-30.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-28.0,"retail_net":28.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":17.0,"retail_net":-17.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":97.0,"institution_net":-99.0,"retail_net":2.0}],"periods":{"d1":{"foreign_net":0,"institution_net":2.0,"retail_net":-2.0},"d3":{"foreign_net":0,"institution_net":-3.0,"retail_net":3.0},"d7":{"foreign_net":0,"institution_net":-6.0,"retail_net":6.0},"d14":{"foreign_net":0.0,"institution_net":-47.0,"retail_net":47.0},"d30":{"foreign_net":97.0,"institution_net":-76.0,"retail_net":-21.0}}},"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":"F","percentile":21,"summary":"RSI 9","metrics":[{"name":"RSI (14)","value":8.6,"unit":"","percentile":9,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-23.8,"unit":"%","percentile":23,"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 9 (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 9 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.13,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.13,"summary":"배당수익률 1.13%","metrics":[{"name":"배당수익률","value":1.13,"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":"2026-10-23T23:44:10.858704+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"코스피 200","issuer":"흥국자산운용","category":"","expense_ratio":0.05,"aum":78300000000.0,"aum_display":"783억","dividend_yield":null,"tracking_error":0.34,"holdings":[{"ticker":"005930","name":"삼성전자","weight":32.61},{"ticker":"000660","name":"SK하이닉스","weight":30.35},{"ticker":"402340","name":"SK스퀘어","weight":3.31},{"ticker":"009150","name":"삼성전기","weight":2.51},{"ticker":"005380","name":"현대차","weight":1.52},{"ticker":"105560","name":"KB금융","weight":1.16},{"ticker":"055550","name":"신한지주","weight":1.0},{"ticker":"028260","name":"삼성물산","weight":0.95},{"ticker":"012450","name":"한화에어로스페이스","weight":0.88},{"ticker":"034020","name":"두산에너빌리티","weight":0.84}],"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":87315.0,"change_pct":-0.17,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-09-10","close":33161.2539},{"date":"2024-09-11","close":32676.8262},{"date":"2024-09-12","close":33528.2422},{"date":"2024-09-13","close":33474.418},{"date":"2024-09-19","close":33366.7656},{"date":"2024-09-20","close":33655.4688},{"date":"2024-09-23","close":33772.9062},{"date":"2024-09-24","close":34164.3633},{"date":"2024-09-25","close":34179.0391},{"date":"2024-09-26","close":34795.5859},{"date":"2024-09-27","close":34888.5547},{"date":"2024-09-30","close":33929.4883},{"date":"2024-10-02","close":33582.0703},{"date":"2024-10-04","close":33542.9219},{"date":"2024-10-07","close":34027.3516},{"date":"2024-10-08","close":33704.3984},{"date":"2024-10-10","close":33831.625},{"date":"2024-10-11","close":33831.625},{"date":"2024-10-14","close":34066.4961},{"date":"2024-10-15","close":34379.6602},{"date":"2024-10-16","close":34086.0742},{"date":"2024-10-17","close":34130.1094},{"date":"2024-10-18","close":33812.0508},{"date":"2024-10-21","close":34017.5664},{"date":"2024-10-22","close":33577.1797},{"date":"2024-10-23","close":33601.6445},{"date":"2024-10-24","close":33689.7227},{"date":"2024-10-25","close":33714.1875},{"date":"2024-10-28","close":34012.6719},{"date":"2024-10-29","close":34100.75},{"date":"2024-10-30","close":33997.0},{"date":"2024-10-31","close":33347.1992},{"date":"2024-11-01","close":33102.5352},{"date":"2024-11-04","close":33660.3633},{"date":"2024-11-05","close":33735.0},{"date":"2024-11-06","close":33445.0625},{"date":"2024-11-07","close":33420.5938},{"date":"2024-11-08","close":33381.4531},{"date":"2024-11-11","close":32852.9844},{"date":"2024-11-12","close":32119.0},{"date":"2024-11-13","close":31336.0879},{"date":"2024-11-14","close":31355.6621},{"date":"2024-11-15","close":31355.6621},{"date":"2024-11-18","close":32050.4961},{"date":"2024-11-19","close":32256.0117},{"date":"2024-11-20","close":32260.9043},{"date":"2024-11-21","close":32402.8086},{"date":"2024-11-22","close":32559.3906},{"date":"2024-11-25","close":32960.6328},{"date":"2024-11-26","close":32755.1211},{"date":"2024-11-27","close":32725.7598},{"date":"2024-11-28","close":32544.7109},{"date":"2024-11-29","close":31942.8477},{"date":"2024-12-02","close":31996.6719},{"date":"2024-12-03","close":32412.5957},{"date":"2024-12-04","close":32026.0332},{"date":"2024-12-05","close":31889.0215},{"date":"2024-12-06","close":31585.6426},{"date":"2024-12-09","close":30846.7695},{"date":"2024-12-10","close":31272.4785},{"date":"2024-12-11","close":31805.8379},{"date":"2024-12-12","close":32094.5352},{"date":"2024-12-13","close":32378.3438},{"date":"2024-12-16","close":32451.7383},{"date":"2024-12-17","close":31957.5273},{"date":"2024-12-18","close":32353.877},{"date":"2024-12-19","close":31766.6914},{"date":"2024-12-20","close":30983.7773},{"date":"2024-12-23","close":31712.8672},{"date":"2024-12-24","close":31712.8672},{"date":"2024-12-26","close":31551.3887},{"date":"2024-12-27","close":31223.5449},{"date":"2024-12-30","close":31492.6719},{"date":"2025-01-02","close":31238.2246},{"date":"2025-01-03","close":31678.6133},{"date":"2025-01-06","close":32564.2832},{"date":"2025-01-07","close":32593.6406},{"date":"2025-01-08","close":32872.5586},{"date":"2025-01-09","close":32980.207},{"date":"2025-01-10","close":32931.2734},{"date":"2025-01-13","close":32451.7383},{"date":"2025-01-14","close":32534.9238},{"date":"2025-01-15","close":32647.4648},{"date":"2025-01-16","close":32975.3125},{"date":"2025-01-17","close":32892.1289},{"date":"2025-01-20","close":32852.9844},{"date":"2025-01-21","close":32916.5977},{"date":"2025-01-22","close":33332.5156},{"date":"2025-01-23","close":33029.1406},{"date":"2025-01-24","close":33097.6445},{"date":"2025-01-31","close":32745.332},{"date":"2025-02-03","close":31805.8379},{"date":"2025-02-04","close":32197.2949},{"date":"2025-02-05","close":32637.6816},{"date":"2025-02-06","close":33019.3516},{"date":"2025-02-07","close":32804.0508},{"date":"2025-02-10","close":32926.3828},{"date":"2025-02-11","close":33102.5352},{"date":"2025-02-12","close":33097.6445},{"date":"2025-02-13","close":33474.418},{"date":"2025-02-14","close":33763.1172},{"date":"2025-02-17","close":33939.2734},{"date":"2025-02-18","close":34218.1875},{"date":"2025-02-19","close":34898.3438},{"date":"2025-02-20","close":34653.6836},{"date":"2025-02-21","close":34546.0312},{"date":"2025-02-24","close":34394.3438},{"date":"2025-02-25","close":34232.8633},{"date":"2025-02-26","close":34311.1602},{"date":"2025-02-27","close":34081.1758},{"date":"2025-02-28","close":33131.8945},{"date":"2025-03-04","close":33048.7109},{"date":"2025-03-05","close":33342.3008},{"date":"2025-03-06","close":33547.8203},{"date":"2025-03-07","close":33469.5273},{"date":"2025-03-10","close":33249.332},{"date":"2025-03-11","close":33053.6055},{"date":"2025-03-12","close":33694.6133},{"date":"2025-03-13","close":33621.2188},{"date":"2025-03-14","close":33812.0508},{"date":"2025-03-17","close":34311.1602},{"date":"2025-03-18","close":34521.5625},{"date":"2025-03-19","close":34795.5859},{"date":"2025-03-20","close":34966.8516},{"date":"2025-03-21","close":35118.5352},{"date":"2025-03-24","close":34986.418},{"date":"2025-03-25","close":34815.1602},{"date":"2025-03-26","close":35196.8281},{"date":"2025-03-27","close":34673.2539},{"date":"2025-03-28","close":34125.2148},{"date":"2025-03-31","close":33195.5078},{"date":"2025-04-01","close":33694.6133},{"date":"2025-04-02","close":33469.5273},{"date":"2025-04-03","close":32955.7422},{"date":"2025-04-04","close":32755.1211},{"date":"2025-04-07","close":30954.418},{"date":"2025-04-08","close":30876.1289},{"date":"2025-04-09","close":30254.6914},{"date":"2025-04-10","close":32172.8262},{"date":"2025-04-11","close":31986.8848},{"date":"2025-04-14","close":32373.4492},{"date":"2025-04-15","close":32711.0801},{"date":"2025-04-16","close":32246.2266},{"date":"2025-04-17","close":32539.8145},{"date":"2025-04-18","close":32725.7598},{"date":"2025-04-21","close":32764.9043},{"date":"2025-04-22","close":32667.043},{"date":"2025-04-23","close":33205.2969},{"date":"2025-04-24","close":33136.7891},{"date":"2025-04-25","close":33523.3555},{"date":"2025-04-28","close":33459.7422},{"date":"2025-04-29","close":33709.2969},{"date":"2025-04-30","close":33616.3203},{"date":"2025-05-02","close":33675.0391},{"date":"2025-05-07","close":33963.7422},{"date":"2025-05-08","close":33997.9961},{"date":"2025-05-09","close":34007.7773},{"date":"2025-05-12","close":34369.8789},{"date":"2025-05-13","close":34541.1406},{"date":"2025-05-14","close":35020.6758},{"date":"2025-05-15","close":34766.2305},{"date":"2025-05-16","close":34908.1289},{"date":"2025-05-19","close":34448.168},{"date":"2025-05-20","close":34585.1758},{"date":"2025-05-21","close":34746.6523},{"date":"2025-05-22","close":34325.8398},{"date":"2025-05-23","close":34350.3047},{"date":"2025-05-26","close":34976.6367},{"date":"2025-05-27","close":34981.5273},{"date":"2025-05-28","close":35544.2461},{"date":"2025-05-29","close":36204.8281},{"date":"2025-05-30","close":35808.4805},{"date":"2025-06-02","close":35793.8008},{"date":"2025-06-04","close":36850.7344},{"date":"2025-06-05","close":37437.9141},{"date":"2025-06-09","close":38113.1758},{"date":"2025-06-10","close":38377.4102},{"date":"2025-06-11","close":38817.8008},{"date":"2025-06-12","close":38925.4531},{"date":"2025-06-13","close":38563.3555},{"date":"2025-06-16","close":39145.6445},{"date":"2025-06-17","close":39297.3359},{"date":"2025-06-18","close":39688.7891},{"date":"2025-06-19","close":39732.8281},{"date":"2025-06-20","close":40271.082},{"date":"2025-06-23","close":40271.082},{"date":"2025-06-24","close":41518.8477},{"date":"2025-06-25","close":41787.9766},{"date":"2025-06-26","close":41328.0156},{"date":"2025-06-27","close":41181.2188},{"date":"2025-06-30","close":41376.9492},{"date":"2025-07-01","close":41528.6367},{"date":"2025-07-02","close":41283.9766},{"date":"2025-07-03","close":41885.8398},{"date":"2025-07-04","close":41137.1836},{"date":"2025-07-07","close":41298.6523},{"date":"2025-07-08","close":41954.3477},{"date":"2025-07-09","close":42071.7852},{"date":"2025-07-10","close":42570.8906},{"date":"2025-07-11","close":42727.4727},{"date":"2025-07-14","close":43172.7539},{"date":"2025-07-15","close":43255.9375},{"date":"2025-07-16","close":42937.8789},{"date":"2025-07-17","close":42962.3477},{"date":"2025-07-18","close":42981.918},{"date":"2025-07-21","close":43265.7266},{"date":"2025-07-22","close":42717.6875},{"date":"2025-07-23","close":42864.4805},{"date":"2025-07-24","close":42849.8008},{"date":"2025-07-25","close":42962.3438},{"date":"2025-07-28","close":43148.2891},{"date":"2025-07-29","close":43427.2031},{"date":"2025-07-30","close":44100.4375},{"date":"2025-07-31","close":43730.7969},{"date":"2025-08-01","close":41966.3867},{"date":"2025-08-04","close":42355.7383},{"date":"2025-08-05","close":43095.0156},{"date":"2025-08-06","close":42976.7305},{"date":"2025-08-07","close":43321.7305},{"date":"2025-08-08","close":43223.1602},{"date":"2025-08-11","close":43321.7305},{"date":"2025-08-12","close":43326.6562},{"date":"2025-08-13","close":43602.6562},{"date":"2025-08-14","close":43622.3711},{"date":"2025-08-18","close":43026.0195},{"date":"2025-08-19","close":42720.4492},{"date":"2025-08-20","close":42316.3086},{"date":"2025-08-21","close":42493.7383},{"date":"2025-08-22","close":42769.7383},{"date":"2025-08-25","close":43311.875},{"date":"2025-08-26","close":42966.8789},{"date":"2025-08-27","close":42976.7305},{"date":"2025-08-28","close":43371.0156},{"date":"2025-08-29","close":43104.875},{"date":"2025-09-01","close":42434.5938},{"date":"2025-09-02","close":42779.5898},{"date":"2025-09-03","close":43006.3047},{"date":"2025-09-04","close":43129.5156},{"date":"2025-09-05","close":43321.7305},{"date":"2025-09-08","close":43499.1562},{"date":"2025-09-09","close":44011.7227},{"date":"2025-09-10","close":45017.1445},{"date":"2025-09-11","close":45194.5703},{"date":"2025-09-12","close":46283.7734},{"date":"2025-09-15","close":46579.4844},{"date":"2025-09-16","close":46796.3398},{"date":"2025-09-17","close":46761.8398},{"date":"2025-09-18","close":47427.1914},{"date":"2025-09-19","close":47397.6172},{"date":"2025-09-22","close":47836.2578},{"date":"2025-09-23","close":48191.1094},{"date":"2025-09-24","close":47777.1172},{"date":"2025-09-25","close":47969.3281},{"date":"2025-09-26","close":47146.2656},{"date":"2025-09-29","close":47698.2617},{"date":"2025-09-30","close":47560.2617},{"date":"2025-10-01","close":47905.2578},{"date":"2025-10-02","close":49585.8828},{"date":"2025-10-10","close":50665.2305},{"date":"2025-10-13","close":49852.0234},{"date":"2025-10-14","close":49748.5273},{"date":"2025-10-15","close":51089.0859},{"date":"2025-10-16","close":52257.1445},{"date":"2025-10-17","close":52508.5},{"date":"2025-10-20","close":53538.5586},{"date":"2025-10-21","close":53706.1328},{"date":"2025-10-22","close":54272.9102},{"date":"2025-10-23","close":54021.5547},{"date":"2025-10-24","close":54534.125},{"date":"2025-10-27","close":56544.9609},{"date":"2025-10-28","close":56091.5352},{"date":"2025-10-29","close":56704.6484},{"date":"2025-10-30","close":57445.625},{"date":"2025-10-31","close":58155.8125},{"date":"2025-11-03","close":59839.3984},{"date":"2025-11-04","close":58255.1367},{"date":"2025-11-05","close":56581.4805},{"date":"2025-11-06","close":56973.8242},{"date":"2025-11-07","close":55498.8203},{"date":"2025-11-10","close":57872.7305},{"date":"2025-11-11","close":57708.8398},{"date":"2025-11-12","close":58816.332},{"date":"2025-11-13","close":59620.0},{"date":"2025-11-14","close":56869.5312},{"date":"2025-11-17","close":57679.043},{"date":"2025-11-18","close":55925.9258},{"date":"2025-11-19","close":55364.7305},{"date":"2025-11-20","close":56839.7305},{"date":"2025-11-21","close":54063.5469},{"date":"2025-11-24","close":55086.6133},{"date":"2025-11-25","close":54714.1406},{"date":"2025-11-26","close":56035.1836},{"date":"2025-11-27","close":56482.1562},{"date":"2025-11-28","close":55697.4727},{"date":"2025-12-01","close":55573.3164},{"date":"2025-12-02","close":56655.9766},{"date":"2025-12-03","close":57311.5352},{"date":"2025-12-04","close":57013.5547},{"date":"2025-12-05","close":57187.375},{"date":"2025-12-08","close":58672.3086},{"date":"2025-12-09","close":58736.8711},{"date":"2025-12-10","close":58781.5703},{"date":"2025-12-11","close":59159.0117},{"date":"2025-12-12","close":58872.9492},{"date":"2025-12-15","close":57693.9414},{"date":"2025-12-16","close":57728.707},{"date":"2025-12-17","close":56988.7227},{"date":"2025-12-18","close":56879.4609},{"date":"2025-12-19","close":56879.4609},{"date":"2025-12-22","close":58275.0039},{"date":"2025-12-23","close":58632.5781},{"date":"2025-12-24","close":58577.9492},{"date":"2025-12-26","close":59069.6172},{"date":"2025-12-29","close":60668.7773},{"date":"2025-12-30","close":60946.8906},{"date":"2026-01-02","close":62501.3555},{"date":"2026-01-05","close":65019.2891},{"date":"2026-01-06","close":66007.5938},{"date":"2026-01-07","close":66350.2656},{"date":"2026-01-08","close":66717.7734},{"date":"2026-01-09","close":67015.7578},{"date":"2026-01-12","close":67661.3828},{"date":"2026-01-13","close":68510.625},{"date":"2026-01-14","close":68694.375},{"date":"2026-01-15","close":69205.9141},{"date":"2026-01-16","close":70864.6719},{"date":"2026-01-19","close":71852.9688},{"date":"2026-01-20","close":71331.5},{"date":"2026-01-21","close":71793.375},{"date":"2026-01-22","close":72424.1016},{"date":"2026-01-23","close":73029.9922},{"date":"2026-01-26","close":72468.7969},{"date":"2026-01-27","close":74703.6484},{"date":"2026-01-28","close":76228.3125},{"date":"2026-01-29","close":77092.4531},{"date":"2026-01-30","close":77698.3516},{"date":"2026-02-02","close":73228.6484},{"date":"2026-02-03","close":78343.9688},{"date":"2026-02-04","close":79575.625},{"date":"2026-02-05","close":75989.9297},{"date":"2026-02-06","close":75384.0312},{"date":"2026-02-09","close":78582.3594},{"date":"2026-02-10","close":78766.1094},{"date":"2026-02-11","close":79198.1797},{"date":"2026-02-12","close":81646.5859},{"date":"2026-02-13","close":82088.5938},{"date":"2026-02-19","close":84348.2734},{"date":"2026-02-20","close":86419.2344},{"date":"2026-02-23","close":87054.9297},{"date":"2026-02-24","close":89294.75},{"date":"2026-02-25","close":91062.7656},{"date":"2026-02-26","close":95145.0938},{"date":"2026-02-27","close":94320.6797},{"date":"2026-03-03","close":87154.2578},{"date":"2026-03-04","close":76119.0547},{"date":"2026-03-05","close":83578.4922},{"date":"2026-03-06","close":83528.8281},{"date":"2026-03-09","close":76059.4531},{"date":"2026-03-10","close":83210.9844},{"date":"2026-03-11","close":83424.5391},{"date":"2026-03-12","close":83071.9219},{"date":"2026-03-13","close":82227.6484},{"date":"2026-03-16","close":82361.7422},{"date":"2026-03-17","close":84730.6797},{"date":"2026-03-18","close":89384.1406},{"date":"2026-03-19","close":86930.7734},{"date":"2026-03-20","close":87144.3203},{"date":"2026-03-23","close":81259.2109},{"date":"2026-03-24","close":83692.7188},{"date":"2026-03-25","close":84681.0156},{"date":"2026-03-26","close":81785.6406},{"date":"2026-03-27","close":78468.1328},{"date":"2026-03-30","close":78756.1797},{"date":"2026-03-31","close":75369.1328},{"date":"2026-04-01","close":82242.5469},{"date":"2026-04-02","close":77946.6641},{"date":"2026-04-03","close":80911.5703},{"date":"2026-04-06","close":81994.2266},{"date":"2026-04-07","close":83037.1641},{"date":"2026-04-08","close":89110.9922},{"date":"2026-04-09","close":87447.2656},{"date":"2026-04-10","close":89125.8906},{"date":"2026-04-13","close":87819.7422},{"date":"2026-04-14","close":90660.4922},{"date":"2026-04-15","close":92885.4062},{"date":"2026-04-16","close":94866.9766},{"date":"2026-04-17","close":94514.3672},{"date":"2026-04-20","close":94737.8516},{"date":"2026-04-21","close":97101.8281},{"date":"2026-04-22","close":97374.9766},{"date":"2026-04-23","close":98547.0312},{"date":"2026-04-24","close":98358.3125},{"date":"2026-04-27","close":100851.4141},{"date":"2026-04-28","close":101060.0},{"date":"2026-04-29","close":101815.0},{"date":"2026-04-30","close":100655.0},{"date":"2026-05-04","close":105910.0},{"date":"2026-05-06","close":114025.0},{"date":"2026-05-07","close":116430.0},{"date":"2026-05-08","close":116345.0},{"date":"2026-05-11","close":122400.0},{"date":"2026-05-12","close":119935.0},{"date":"2026-05-13","close":123225.0},{"date":"2026-05-14","close":125035.0},{"date":"2026-05-15","close":116645.0},{"date":"2026-05-18","close":117750.0},{"date":"2026-05-19","close":115005.0},{"date":"2026-05-20","close":114045.0},{"date":"2026-05-21","close":123735.0},{"date":"2026-05-22","close":124545.0},{"date":"2026-05-26","close":127920.0},{"date":"2026-05-27","close":132340.0},{"date":"2026-05-28","close":129480.0},{"date":"2026-05-29","close":135405.0},{"date":"2026-06-01","close":142230.0},{"date":"2026-06-02","close":142090.0},{"date":"2026-06-04","close":139485.0},{"date":"2026-06-05","close":132450.0},{"date":"2026-06-08","close":120245.0},{"date":"2026-06-09","close":130060.0},{"date":"2026-06-10","close":124030.0},{"date":"2026-06-11","close":123490.0},{"date":"2026-06-12","close":130070.0},{"date":"2026-06-15","close":138022.0},{"date":"2026-06-16","close":140085.0},{"date":"2026-06-17","close":142720.0},{"date":"2026-06-18","close":147565.0},{"date":"2026-06-19","close":148045.0},{"date":"2026-06-22","close":148000.0},{"date":"2026-06-23","close":134615.0},{"date":"2026-06-24","close":138660.0},{"date":"2026-06-25","close":146670.0},{"date":"2026-06-26","close":135560.0},{"date":"2026-06-29","close":138170.0},{"date":"2026-06-30","close":138950.0},{"date":"2026-07-01","close":135555.0},{"date":"2026-07-02","close":124920.0},{"date":"2026-07-03","close":130495.0},{"date":"2026-07-06","close":130480.0},{"date":"2026-07-07","close":123415.0},{"date":"2026-07-08","close":118535.0},{"date":"2026-07-09","close":117665.0},{"date":"2026-07-10","close":122350.0},{"date":"2026-07-13","close":109650.0},{"date":"2026-07-14","close":110170.0},{"date":"2026-07-15","close":117280.0},{"date":"2026-07-16","close":109630.0},{"date":"2026-07-20","close":104735.0},{"date":"2026-07-21","close":109030.0},{"date":"2026-07-22","close":110200.0},{"date":"2026-07-23","close":112820.0},{"date":"2026-07-24","close":107070.0},{"date":"2026-07-27","close":106490.0},{"date":"2026-07-28","close":96145.0},{"date":"2026-07-29","close":83970.0},{"date":"2026-07-30","close":88400.0},{"date":"2026-07-31","close":104750.0},{"date":"2026-08-03","close":99380.0},{"date":"2026-08-04","close":101285.0},{"date":"2026-08-05","close":106025.0},{"date":"2026-08-06","close":99150.0},{"date":"2026-08-07","close":98575.0},{"date":"2026-08-10","close":99290.0},{"date":"2026-08-11","close":100510.0},{"date":"2026-08-12","close":104060.0},{"date":"2026-08-13","close":108210.0},{"date":"2026-08-14","close":109940.0},{"date":"2026-08-18","close":109135.0},{"date":"2026-08-19","close":102200.0},{"date":"2026-08-20","close":108895.0},{"date":"2026-08-21","close":110955.0},{"date":"2026-08-24","close":106600.0},{"date":"2026-08-25","close":107480.0},{"date":"2026-08-26","close":108720.0},{"date":"2026-08-27","close":109915.0},{"date":"2026-08-28","close":108515.0},{"date":"2026-08-31","close":107480.0},{"date":"2026-09-01","close":108890.0},{"date":"2026-09-02","close":104370.0},{"date":"2026-09-03","close":104835.0},{"date":"2026-09-04","close":106560.0},{"date":"2026-09-07","close":111820.0},{"date":"2026-09-08","close":114560.0},{"date":"2026-09-09","close":113115.0},{"date":"2026-09-10","close":110975.0},{"date":"2026-09-11","close":110465.0},{"date":"2026-09-14","close":107780.0},{"date":"2026-09-15","close":105265.0},{"date":"2026-09-16","close":107115.0},{"date":"2026-09-17","close":107280.0},{"date":"2026-09-18","close":110450.0},{"date":"2026-09-21","close":112455.0},{"date":"2026-09-22","close":114910.0},{"date":"2026-09-23","close":114095.0},{"date":"2026-09-28","close":110860.0},{"date":"2026-09-29","close":110575.0},{"date":"2026-09-30","close":111010.0},{"date":"2026-10-01","close":112200.0},{"date":"2026-10-02","close":112615.0},{"date":"2026-10-06","close":111575.0},{"date":"2026-10-07","close":109660.0},{"date":"2026-10-08","close":107245.0},{"date":"2026-10-12","close":102545.0},{"date":"2026-10-13","close":95915.0},{"date":"2026-10-14","close":95600.0},{"date":"2026-10-15","close":87400.0},{"date":"2026-10-16","close":89575.0},{"date":"2026-10-19","close":89470.0},{"date":"2026-10-20","close":88690.0},{"date":"2026-10-21","close":88690.0},{"date":"2026-10-22","close":87465.0},{"date":"2026-10-23","close":85935.0}],"chart_data":[{"date":"2024-10-23","open":33602,"high":33602,"low":33602,"close":33602,"volume":1},{"date":"2024-10-24","open":33690,"high":33690,"low":33690,"close":33690,"volume":0},{"date":"2024-10-25","open":33714,"high":33714,"low":33714,"close":33714,"volume":0},{"date":"2024-10-28","open":34013,"high":34013,"low":34013,"close":34013,"volume":0},{"date":"2024-10-29","open":34101,"high":34101,"low":34101,"close":34101,"volume":0},{"date":"2024-10-30","open":33992,"high":34002,"low":33992,"close":33997,"volume":6},{"date":"2024-10-31","open":33396,"high":33396,"low":33347,"close":33347,"volume":15223},{"date":"2024-11-01","open":33226,"high":33226,"low":33103,"close":33103,"volume":11},{"date":"2024-11-04","open":33660,"high":33660,"low":33660,"close":33660,"volume":0},{"date":"2024-11-05","open":33735,"high":33735,"low":33735,"close":33735,"volume":0},{"date":"2024-11-06","open":33445,"high":33445,"low":33445,"close":33445,"volume":0},{"date":"2024-11-07","open":33421,"high":33421,"low":33421,"close":33421,"volume":0},{"date":"2024-11-08","open":33381,"high":33381,"low":33381,"close":33381,"volume":0},{"date":"2024-11-11","open":32853,"high":32853,"low":32853,"close":32853,"volume":0},{"date":"2024-11-12","open":32441,"high":32695,"low":32119,"close":32119,"volume":467},{"date":"2024-11-13","open":31336,"high":31336,"low":31336,"close":31336,"volume":0},{"date":"2024-11-14","open":31262,"high":31361,"low":31159,"close":31356,"volume":8},{"date":"2024-11-15","open":31356,"high":31356,"low":31356,"close":31356,"volume":0},{"date":"2024-11-18","open":32050,"high":32060,"low":32050,"close":32050,"volume":48},{"date":"2024-11-19","open":32256,"high":32256,"low":32256,"close":32256,"volume":1},{"date":"2024-11-20","open":32261,"high":32261,"low":32261,"close":32261,"volume":0},{"date":"2024-11-21","open":32399,"high":32408,"low":32399,"close":32403,"volume":7},{"date":"2024-11-22","open":32559,"high":32559,"low":32559,"close":32559,"volume":0},{"date":"2024-11-25","open":32961,"high":32961,"low":32961,"close":32961,"volume":0},{"date":"2024-11-26","open":32755,"high":32755,"low":32755,"close":32755,"volume":5},{"date":"2024-11-27","open":32780,"high":32780,"low":32726,"close":32726,"volume":2},{"date":"2024-11-28","open":32511,"high":32545,"low":32506,"close":32545,"volume":15222},{"date":"2024-11-29","open":31963,"high":31963,"low":31943,"close":31943,"volume":2},{"date":"2024-12-02","open":31903,"high":31997,"low":31903,"close":31997,"volume":11},{"date":"2024-12-03","open":32413,"high":32413,"low":32413,"close":32413,"volume":0},{"date":"2024-12-04","open":31948,"high":32026,"low":31948,"close":32026,"volume":4482},{"date":"2024-12-05","open":32026,"high":32026,"low":31869,"close":31889,"volume":3492},{"date":"2024-12-06","open":31165,"high":31699,"low":31165,"close":31586,"volume":20515},{"date":"2024-12-09","open":31146,"high":31175,"low":30847,"close":30847,"volume":270},{"date":"2024-12-10","open":31272,"high":31272,"low":31272,"close":31272,"volume":202},{"date":"2024-12-11","open":31400,"high":31836,"low":31400,"close":31806,"volume":78520},{"date":"2024-12-12","open":32065,"high":32095,"low":32065,"close":32095,"volume":27},{"date":"2024-12-13","open":32393,"high":32393,"low":32378,"close":32378,"volume":2},{"date":"2024-12-16","open":32506,"high":32506,"low":32452,"close":32452,"volume":32},{"date":"2024-12-17","open":31958,"high":31958,"low":31958,"close":31958,"volume":0},{"date":"2024-12-18","open":32354,"high":32354,"low":32354,"close":32354,"volume":0},{"date":"2024-12-19","open":31767,"high":31767,"low":31767,"close":31767,"volume":1},{"date":"2024-12-20","open":30984,"high":30984,"low":30915,"close":30984,"volume":3},{"date":"2024-12-23","open":31738,"high":31791,"low":31713,"close":31713,"volume":41},{"date":"2024-12-24","open":31713,"high":31713,"low":31713,"close":31713,"volume":0},{"date":"2024-12-26","open":31727,"high":31727,"low":31551,"close":31551,"volume":5},{"date":"2024-12-27","open":31238,"high":31238,"low":31224,"close":31224,"volume":11},{"date":"2024-12-30","open":31678,"high":31678,"low":31493,"close":31493,"volume":10149},{"date":"2025-01-02","open":31238,"high":31238,"low":31238,"close":31238,"volume":1},{"date":"2025-01-03","open":31679,"high":31679,"low":31679,"close":31679,"volume":1},{"date":"2025-01-06","open":32041,"high":32564,"low":32002,"close":32564,"volume":5131},{"date":"2025-01-07","open":32858,"high":32858,"low":32594,"close":32594,"volume":4},{"date":"2025-01-08","open":32873,"high":32873,"low":32873,"close":32873,"volume":0},{"date":"2025-01-09","open":32942,"high":32980,"low":32942,"close":32980,"volume":10},{"date":"2025-01-10","open":32735,"high":32931,"low":32735,"close":32931,"volume":10267},{"date":"2025-01-13","open":32643,"high":32643,"low":32399,"close":32452,"volume":11},{"date":"2025-01-14","open":32510,"high":32597,"low":32510,"close":32535,"volume":14},{"date":"2025-01-15","open":32685,"high":32685,"low":32613,"close":32647,"volume":118},{"date":"2025-01-16","open":33015,"high":33015,"low":32975,"close":32975,"volume":103},{"date":"2025-01-17","open":32882,"high":32892,"low":32882,"close":32892,"volume":9},{"date":"2025-01-20","open":32980,"high":32980,"low":32853,"close":32853,"volume":10},{"date":"2025-01-21","open":32954,"high":32994,"low":32842,"close":32917,"volume":25381},{"date":"2025-01-22","open":32999,"high":33333,"low":32999,"close":33333,"volume":10},{"date":"2025-01-23","open":33069,"high":33069,"low":32927,"close":33029,"volume":15},{"date":"2025-01-24","open":33127,"high":33127,"low":33098,"close":33098,"volume":10},{"date":"2025-01-31","open":32608,"high":32823,"low":32608,"close":32745,"volume":45676},{"date":"2025-02-03","open":31709,"high":31855,"low":31709,"close":31806,"volume":11},{"date":"2025-02-04","open":32686,"high":32686,"low":32197,"close":32197,"volume":10262},{"date":"2025-02-05","open":32735,"high":32735,"low":32638,"close":32638,"volume":14},{"date":"2025-02-06","open":32960,"high":33019,"low":32912,"close":33019,"volume":12},{"date":"2025-02-07","open":32931,"high":32931,"low":32804,"close":32804,"volume":10},{"date":"2025-02-10","open":32735,"high":32926,"low":32735,"close":32926,"volume":5083},{"date":"2025-02-11","open":33005,"high":33162,"low":33000,"close":33103,"volume":19},{"date":"2025-02-12","open":32938,"high":33118,"low":32898,"close":33098,"volume":25400},{"date":"2025-02-13","open":33391,"high":33489,"low":33366,"close":33474,"volume":30},{"date":"2025-02-14","open":33631,"high":33763,"low":33631,"close":33763,"volume":15232},{"date":"2025-02-17","open":33773,"high":33939,"low":33773,"close":33939,"volume":10},{"date":"2025-02-18","open":34013,"high":34218,"low":33959,"close":34218,"volume":4336},{"date":"2025-02-19","open":34590,"high":34992,"low":34590,"close":34898,"volume":5090},{"date":"2025-02-20","open":34752,"high":34752,"low":34654,"close":34654,"volume":4336},{"date":"2025-02-21","open":34502,"high":34591,"low":34497,"close":34546,"volume":25272},{"date":"2025-02-24","open":34233,"high":34394,"low":34233,"close":34394,"volume":12},{"date":"2025-02-25","open":34301,"high":34301,"low":34233,"close":34233,"volume":10},{"date":"2025-02-26","open":34189,"high":34311,"low":34189,"close":34311,"volume":52},{"date":"2025-02-27","open":34307,"high":34307,"low":34081,"close":34081,"volume":30456},{"date":"2025-02-28","open":33558,"high":33563,"low":33132,"close":33132,"volume":28808},{"date":"2025-03-04","open":32979,"high":33049,"low":32979,"close":33049,"volume":10},{"date":"2025-03-05","open":33176,"high":33342,"low":33176,"close":33342,"volume":10},{"date":"2025-03-06","open":33484,"high":33548,"low":33484,"close":33548,"volume":10},{"date":"2025-03-07","open":33461,"high":33470,"low":33461,"close":33470,"volume":10},{"date":"2025-03-10","open":33249,"high":33249,"low":33249,"close":33249,"volume":12},{"date":"2025-03-11","open":32700,"high":33054,"low":32700,"close":33054,"volume":16},{"date":"2025-03-12","open":33665,"high":33724,"low":33665,"close":33695,"volume":10},{"date":"2025-03-13","open":33989,"high":33989,"low":33621,"close":33621,"volume":23322},{"date":"2025-03-14","open":33725,"high":33812,"low":33725,"close":33812,"volume":10},{"date":"2025-03-17","open":34321,"high":34321,"low":34311,"close":34311,"volume":14},{"date":"2025-03-18","open":34718,"high":34718,"low":34522,"close":34522,"volume":5130},{"date":"2025-03-19","open":34889,"high":34962,"low":34743,"close":34796,"volume":56830},{"date":"2025-03-20","open":34937,"high":34997,"low":34937,"close":34967,"volume":10},{"date":"2025-03-21","open":34888,"high":35119,"low":34888,"close":35119,"volume":15},{"date":"2025-03-24","open":35123,"high":35123,"low":34986,"close":34986,"volume":10},{"date":"2025-03-25","open":35084,"high":35084,"low":34810,"close":34815,"volume":10},{"date":"2025-03-26","open":34889,"high":35232,"low":34889,"close":35197,"volume":11},{"date":"2025-03-27","open":34987,"high":34987,"low":34673,"close":34673,"volume":10},{"date":"2025-03-28","open":34252,"high":34301,"low":34085,"close":34125,"volume":10},{"date":"2025-03-31","open":33522,"high":33522,"low":33156,"close":33196,"volume":10},{"date":"2025-04-01","open":33518,"high":33738,"low":33323,"close":33695,"volume":10},{"date":"2025-04-02","open":33518,"high":33568,"low":33451,"close":33470,"volume":10},{"date":"2025-04-03","open":32751,"high":33065,"low":32751,"close":32956,"volume":18},{"date":"2025-04-04","open":32897,"high":32897,"low":32441,"close":32755,"volume":10},{"date":"2025-04-07","open":31091,"high":31091,"low":30773,"close":30954,"volume":15385},{"date":"2025-04-08","open":31316,"high":31316,"low":30778,"close":30876,"volume":10},{"date":"2025-04-09","open":30631,"high":30631,"low":30210,"close":30255,"volume":11},{"date":"2025-04-10","open":32002,"high":32200,"low":31806,"close":32173,"volume":14},{"date":"2025-04-11","open":31709,"high":32041,"low":31694,"close":31987,"volume":17},{"date":"2025-04-14","open":32491,"high":32491,"low":32344,"close":32373,"volume":10},{"date":"2025-04-15","open":32741,"high":32741,"low":32706,"close":32711,"volume":10},{"date":"2025-04-16","open":32491,"high":32491,"low":32246,"close":32246,"volume":10},{"date":"2025-04-17","open":32295,"high":32540,"low":32295,"close":32540,"volume":10},{"date":"2025-04-18","open":32589,"high":32736,"low":32491,"close":32726,"volume":10},{"date":"2025-04-21","open":32663,"high":32770,"low":32663,"close":32765,"volume":10},{"date":"2025-04-22","open":32754,"high":32754,"low":32667,"close":32667,"volume":10},{"date":"2025-04-23","open":33077,"high":33224,"low":33077,"close":33205,"volume":10},{"date":"2025-04-24","open":33059,"high":33157,"low":33059,"close":33137,"volume":10},{"date":"2025-04-25","open":33518,"high":33568,"low":33518,"close":33523,"volume":10},{"date":"2025-04-28","open":33567,"high":33616,"low":33440,"close":33460,"volume":10},{"date":"2025-04-29","open":33518,"high":33861,"low":33518,"close":33709,"volume":10},{"date":"2025-04-30","open":33715,"high":33812,"low":33558,"close":33616,"volume":15},{"date":"2025-05-02","open":33518,"high":33763,"low":33518,"close":33675,"volume":10},{"date":"2025-05-07","open":33984,"high":34056,"low":33867,"close":33964,"volume":10},{"date":"2025-05-08","open":34057,"high":34155,"low":33998,"close":33998,"volume":10},{"date":"2025-05-09","open":34038,"high":34096,"low":33994,"close":34008,"volume":10159},{"date":"2025-05-12","open":34203,"high":34370,"low":34203,"close":34370,"volume":162},{"date":"2025-05-13","open":34673,"high":34673,"low":34541,"close":34541,"volume":186},{"date":"2025-05-14","open":34927,"high":35149,"low":34840,"close":35021,"volume":154},{"date":"2025-05-15","open":34937,"high":35035,"low":34742,"close":34766,"volume":152},{"date":"2025-05-16","open":34840,"high":34967,"low":34840,"close":34908,"volume":18},{"date":"2025-05-19","open":34692,"high":34692,"low":34399,"close":34448,"volume":11},{"date":"2025-05-20","open":34742,"high":34790,"low":34555,"close":34585,"volume":542},{"date":"2025-05-21","open":34743,"high":34937,"low":34743,"close":34747,"volume":316},{"date":"2025-05-22","open":34595,"high":34649,"low":34326,"close":34326,"volume":60782},{"date":"2025-05-23","open":34449,"high":34497,"low":34350,"close":34350,"volume":12},{"date":"2025-05-26","open":34419,"high":34977,"low":34419,"close":34977,"volume":25601},{"date":"2025-05-27","open":34840,"high":35035,"low":34840,"close":34982,"volume":25158},{"date":"2025-05-28","open":35133,"high":35784,"low":35133,"close":35544,"volume":30465},{"date":"2025-05-29","open":35819,"high":36205,"low":35819,"close":36205,"volume":13},{"date":"2025-05-30","open":36063,"high":36135,"low":35808,"close":35808,"volume":11},{"date":"2025-06-02","open":35769,"high":36112,"low":35744,"close":35794,"volume":576},{"date":"2025-06-04","open":36357,"high":36851,"low":36357,"close":36851,"volume":17},{"date":"2025-06-05","open":37090,"high":37814,"low":37090,"close":37438,"volume":80},{"date":"2025-06-09","open":38068,"high":38382,"low":38068,"close":38113,"volume":10585},{"date":"2025-06-10","open":38447,"high":38579,"low":38118,"close":38377,"volume":353},{"date":"2025-06-11","open":38559,"high":38852,"low":38559,"close":38818,"volume":42},{"date":"2025-06-12","open":38901,"high":39146,"low":38901,"close":38925,"volume":61},{"date":"2025-06-13","open":38524,"high":38563,"low":38524,"close":38563,"volume":35},{"date":"2025-06-16","open":38656,"high":39146,"low":38597,"close":39146,"volume":17},{"date":"2025-06-17","open":39489,"high":40027,"low":39297,"close":39297,"volume":27},{"date":"2025-06-18","open":39146,"high":39762,"low":39146,"close":39689,"volume":31},{"date":"2025-06-19","open":39781,"high":39781,"low":39552,"close":39733,"volume":10},{"date":"2025-06-20","open":39880,"high":40271,"low":39777,"close":40271,"volume":31},{"date":"2025-06-23","open":39928,"high":40271,"low":39855,"close":40271,"volume":25},{"date":"2025-06-24","open":41005,"high":41636,"low":41005,"close":41519,"volume":318},{"date":"2025-06-25","open":41886,"high":41886,"low":41573,"close":41788,"volume":93},{"date":"2025-06-26","open":41503,"high":41503,"low":40974,"close":41328,"volume":16},{"date":"2025-06-27","open":41396,"high":41494,"low":41004,"close":41181,"volume":18},{"date":"2025-06-30","open":41397,"high":41593,"low":41377,"close":41377,"volume":224},{"date":"2025-07-01","open":41783,"high":42082,"low":41529,"close":41529,"volume":25},{"date":"2025-07-02","open":41202,"high":41299,"low":40873,"close":41284,"volume":151},{"date":"2025-07-03","open":41593,"high":41886,"low":41593,"close":41886,"volume":82},{"date":"2025-07-04","open":42082,"high":42082,"low":41137,"close":41137,"volume":114},{"date":"2025-07-07","open":40907,"high":41306,"low":40907,"close":41299,"volume":20},{"date":"2025-07-08","open":41396,"high":41984,"low":41396,"close":41954,"volume":10},{"date":"2025-07-09","open":41886,"high":42131,"low":41886,"close":42072,"volume":10},{"date":"2025-07-10","open":42180,"high":42571,"low":42180,"close":42571,"volume":13},{"date":"2025-07-11","open":42766,"high":43256,"low":42727,"close":42727,"volume":5353},{"date":"2025-07-14","open":42713,"high":43173,"low":42713,"close":43173,"volume":161},{"date":"2025-07-15","open":43059,"high":43256,"low":42977,"close":43256,"volume":23},{"date":"2025-07-16","open":43158,"high":43158,"low":42894,"close":42938,"volume":10},{"date":"2025-07-17","open":43060,"high":43060,"low":42615,"close":42962,"volume":247},{"date":"2025-07-18","open":43059,"high":43158,"low":42865,"close":42982,"volume":26},{"date":"2025-07-21","open":42962,"high":43358,"low":42962,"close":43266,"volume":15928},{"date":"2025-07-22","open":43353,"high":43353,"low":42668,"close":42718,"volume":39},{"date":"2025-07-23","open":43015,"high":43059,"low":42668,"close":42864,"volume":156},{"date":"2025-07-24","open":43114,"high":43550,"low":42850,"close":42850,"volume":55},{"date":"2025-07-25","open":42767,"high":43067,"low":42767,"close":42962,"volume":33},{"date":"2025-07-28","open":42962,"high":43148,"low":42903,"close":43148,"volume":464},{"date":"2025-07-29","open":43118,"high":43490,"low":43079,"close":43427,"volume":142},{"date":"2025-07-30","open":43578,"high":44100,"low":43578,"close":44100,"volume":5585},{"date":"2025-07-31","open":44258,"high":44258,"low":43667,"close":43731,"volume":179},{"date":"2025-08-01","open":43169,"high":43169,"low":41966,"close":41966,"volume":100},{"date":"2025-08-04","open":41952,"high":42386,"low":41952,"close":42356,"volume":30},{"date":"2025-08-05","open":42908,"high":43273,"low":42814,"close":43095,"volume":21},{"date":"2025-08-06","open":42888,"high":42977,"low":42809,"close":42977,"volume":14},{"date":"2025-08-07","open":43298,"high":43371,"low":43075,"close":43322,"volume":10},{"date":"2025-08-08","open":43376,"high":43469,"low":43174,"close":43223,"volume":10},{"date":"2025-08-11","open":43371,"high":43371,"low":43322,"close":43322,"volume":577},{"date":"2025-08-12","open":43347,"high":43771,"low":43327,"close":43327,"volume":111},{"date":"2025-08-13","open":43569,"high":43603,"low":43273,"close":43603,"volume":11},{"date":"2025-08-14","open":43697,"high":43765,"low":43524,"close":43622,"volume":219},{"date":"2025-08-18","open":43469,"high":43469,"low":42991,"close":43026,"volume":26},{"date":"2025-08-19","open":43075,"high":43075,"low":42720,"close":42720,"volume":31},{"date":"2025-08-20","open":42248,"high":42316,"low":41927,"close":42316,"volume":67},{"date":"2025-08-21","open":42385,"high":42602,"low":42385,"close":42494,"volume":10},{"date":"2025-08-22","open":42685,"high":42976,"low":42685,"close":42770,"volume":84},{"date":"2025-08-25","open":43124,"high":43312,"low":43124,"close":43312,"volume":10},{"date":"2025-08-26","open":43268,"high":43268,"low":42967,"close":42967,"volume":730},{"date":"2025-08-27","open":42878,"high":42977,"low":42878,"close":42977,"volume":107},{"date":"2025-08-28","open":42780,"high":43371,"low":42780,"close":43371,"volume":31},{"date":"2025-08-29","open":43371,"high":43371,"low":43105,"close":43105,"volume":12},{"date":"2025-09-01","open":42839,"high":42839,"low":42435,"close":42435,"volume":19},{"date":"2025-09-02","open":42513,"high":42780,"low":42513,"close":42780,"volume":6},{"date":"2025-09-03","open":42858,"high":43006,"low":42858,"close":43006,"volume":5},{"date":"2025-09-04","open":43174,"high":43188,"low":43130,"close":43130,"volume":30},{"date":"2025-09-05","open":43322,"high":43322,"low":43322,"close":43322,"volume":0},{"date":"2025-09-08","open":43376,"high":43499,"low":43376,"close":43499,"volume":131},{"date":"2025-09-09","open":43765,"high":44012,"low":43627,"close":44012,"volume":110},{"date":"2025-09-10","open":44347,"high":45017,"low":44347,"close":45017,"volume":31},{"date":"2025-09-11","open":45101,"high":45205,"low":45101,"close":45195,"volume":988},{"date":"2025-09-12","open":46284,"high":46284,"low":46284,"close":46284,"volume":2},{"date":"2025-09-15","open":46594,"high":46603,"low":46441,"close":46579,"volume":30},{"date":"2025-09-16","open":46688,"high":46796,"low":46688,"close":46796,"volume":2},{"date":"2025-09-17","open":47161,"high":47161,"low":46624,"close":46762,"volume":304},{"date":"2025-09-18","open":47427,"high":47427,"low":47427,"close":47427,"volume":62},{"date":"2025-09-19","open":47689,"high":47689,"low":47398,"close":47398,"volume":10},{"date":"2025-09-22","open":47782,"high":47836,"low":47782,"close":47836,"volume":22},{"date":"2025-09-23","open":48231,"high":48231,"low":48083,"close":48191,"volume":37},{"date":"2025-09-24","open":48328,"high":48328,"low":47762,"close":47777,"volume":1045},{"date":"2025-09-25","open":47969,"high":47969,"low":47969,"close":47969,"volume":6},{"date":"2025-09-26","open":47531,"high":47531,"low":47146,"close":47146,"volume":6},{"date":"2025-09-29","open":47673,"high":47713,"low":47535,"close":47698,"volume":537},{"date":"2025-09-30","open":47723,"high":47723,"low":47560,"close":47560,"volume":6},{"date":"2025-10-01","open":47885,"high":47905,"low":47885,"close":47905,"volume":12},{"date":"2025-10-02","open":49714,"high":49714,"low":49566,"close":49586,"volume":3336},{"date":"2025-10-10","open":50527,"high":50842,"low":50310,"close":50665,"volume":5114},{"date":"2025-10-13","open":49960,"high":49960,"low":49852,"close":49852,"volume":2},{"date":"2025-10-14","open":50853,"high":51134,"low":49640,"close":49749,"volume":69},{"date":"2025-10-15","open":50104,"high":51089,"low":50104,"close":51089,"volume":2},{"date":"2025-10-16","open":52154,"high":52342,"low":52095,"close":52257,"volume":400},{"date":"2025-10-17","open":52508,"high":52508,"low":52508,"close":52508,"volume":0},{"date":"2025-10-20","open":52528,"high":53539,"low":52528,"close":53539,"volume":21},{"date":"2025-10-21","open":54105,"high":54633,"low":53706,"close":53706,"volume":73},{"date":"2025-10-22","open":53716,"high":54273,"low":53145,"close":54273,"volume":39},{"date":"2025-10-23","open":54036,"high":54396,"low":54022,"close":54022,"volume":12},{"date":"2025-10-24","open":54288,"high":54627,"low":54288,"close":54534,"volume":16},{"date":"2025-10-27","open":55973,"high":56545,"low":55973,"close":56545,"volume":208},{"date":"2025-10-28","open":56294,"high":56294,"low":55722,"close":56092,"volume":70},{"date":"2025-10-29","open":56860,"high":57131,"low":56352,"close":56705,"volume":270},{"date":"2025-10-30","open":57585,"high":57932,"low":57336,"close":57446,"volume":129},{"date":"2025-10-31","open":57446,"high":58156,"low":57446,"close":58156,"volume":276},{"date":"2025-11-03","open":58722,"high":59839,"low":58722,"close":59839,"volume":45,"rsi_14":93.87,"sma_20":53666.95,"sma_60":47728.67,"sma_120":43691.27},{"date":"2025-11-04","open":59919,"high":59919,"low":58255,"close":58255,"volume":1209,"rsi_14":80.5,"sma_20":54205.1,"sma_60":47995.38,"sma_120":43894.74},{"date":"2025-11-05","open":57386,"high":57386,"low":54451,"close":56581,"volume":1363,"rsi_14":67.64,"sma_20":54641.6,"sma_60":48221.62,"sma_120":44084.09},{"date":"2025-11-06","open":57341,"high":57341,"low":56581,"close":56974,"volume":48,"rsi_14":68.01,"sma_20":55013.25,"sma_60":48456.42,"sma_120":44273.69},{"date":"2025-11-07","open":56795,"high":56800,"low":55499,"close":55499,"volume":152,"rsi_14":57.62,"sma_20":55256.3,"sma_60":48660.68,"sma_120":44449.48},{"date":"2025-11-10","open":56879,"high":57873,"low":56879,"close":57873,"volume":41,"rsi_14":63.84,"sma_20":55659.8,"sma_60":48906.43,"sma_120":44641.17},{"date":"2025-11-11","open":58623,"high":58980,"low":57709,"close":57709,"volume":10,"rsi_14":61.72,"sma_20":56060.3,"sma_60":49147.78,"sma_120":44833.61},{"date":"2025-11-12","open":58191,"high":58901,"low":57883,"close":58816,"volume":774,"rsi_14":65.46,"sma_20":56449.05,"sma_60":49407.63,"sma_120":45034.15},{"date":"2025-11-13","open":58955,"high":59620,"low":58955,"close":59620,"volume":2,"rsi_14":65.21,"sma_20":56799.25,"sma_60":49669.6,"sma_120":45241.93},{"date":"2025-11-14","open":57302,"high":57302,"low":56870,"close":56870,"volume":4,"rsi_14":51.01,"sma_20":57018.55,"sma_60":49891.82,"sma_120":45428.84},{"date":"2025-11-17","open":57312,"high":57679,"low":57312,"close":57679,"volume":21,"rsi_14":54.92,"sma_20":57226.7,"sma_60":50137.62,"sma_120":45621.2},{"date":"2025-11-18","open":57078,"high":57078,"low":55926,"close":55926,"volume":51,"rsi_14":47.72,"sma_20":57338.2,"sma_60":50359.13,"sma_120":45802.38},{"date":"2025-11-19","open":56120,"high":56120,"low":55111,"close":55365,"volume":887,"rsi_14":43.89,"sma_20":57392.9,"sma_60":50578.02,"sma_120":45978.64},{"date":"2025-11-20","open":56840,"high":56840,"low":56840,"close":56840,"volume":2,"rsi_14":46.3,"sma_20":57534.5,"sma_60":50818.67,"sma_120":46162.03},{"date":"2025-11-21","open":54153,"high":54337,"low":54064,"close":54064,"volume":55,"rsi_14":34.72,"sma_20":57510.55,"sma_60":51008.1,"sma_120":46322.07},{"date":"2025-11-24","open":55126,"high":55126,"low":54843,"close":55087,"volume":54,"rsi_14":41.36,"sma_20":57436.85,"sma_60":51205.6,"sma_120":46485.98},{"date":"2025-11-25","open":55995,"high":55995,"low":54714,"close":54714,"volume":3,"rsi_14":44.52,"sma_20":57367.25,"sma_60":51402.65,"sma_120":46641.22},{"date":"2025-11-26","open":55246,"high":56080,"low":55012,"close":56035,"volume":12124,"rsi_14":47.39,"sma_20":57333.25,"sma_60":51621.7,"sma_120":46810.88},{"date":"2025-11-27","open":56845,"high":56845,"low":56338,"close":56482,"volume":87892,"rsi_14":52.9,"sma_20":57284.75,"sma_60":51841.63,"sma_120":46984.4},{"date":"2025-11-28","open":56080,"high":56080,"low":55697,"close":55697,"volume":100,"rsi_14":42.91,"sma_20":57161.0,"sma_60":52052.87,"sma_120":47142.47},{"date":"2025-12-01","open":56189,"high":56189,"low":55375,"close":55573,"volume":277,"rsi_14":43.02,"sma_20":56946.25,"sma_60":52273.27,"sma_120":47294.58},{"date":"2025-12-02","open":56010,"high":56661,"low":55981,"close":56656,"volume":109,"rsi_14":42.93,"sma_20":56865.75,"sma_60":52506.03,"sma_120":47450.11},{"date":"2025-12-03","open":57083,"high":57312,"low":57083,"close":57312,"volume":15003,"rsi_14":43.86,"sma_20":56902.5,"sma_60":52746.0,"sma_120":47608.92},{"date":"2025-12-04","open":57014,"high":57014,"low":57014,"close":57014,"volume":6,"rsi_14":50.53,"sma_20":56904.5,"sma_60":52978.9,"sma_120":47761.53},{"date":"2025-12-05","open":57187,"high":57187,"low":57187,"close":57187,"volume":10,"rsi_14":48.09,"sma_20":56989.5,"sma_60":53211.5,"sma_120":47914.69},{"date":"2025-12-08","open":58419,"high":58672,"low":58419,"close":58672,"volume":17,"rsi_14":60.92,"sma_20":57029.75,"sma_60":53466.03,"sma_120":48083.35},{"date":"2025-12-09","open":58921,"high":58921,"low":58628,"close":58737,"volume":41,"rsi_14":63.95,"sma_20":57081.5,"sma_60":53713.05,"sma_120":48247.67},{"date":"2025-12-10","open":59025,"high":59124,"low":58782,"close":58782,"volume":48,"rsi_14":59.11,"sma_20":57079.75,"sma_60":53943.93,"sma_120":48411.09},{"date":"2025-12-11","open":59318,"high":59318,"low":59159,"close":59159,"volume":2,"rsi_14":80.87,"sma_20":57076.75,"sma_60":54178.18,"sma_120":48574.39},{"date":"2025-12-12","open":58926,"high":58926,"low":58677,"close":58873,"volume":112,"rsi_14":75.18,"sma_20":57177.6,"sma_60":54389.35,"sma_120":48734.93},{"date":"2025-12-15","open":57749,"high":57992,"low":57694,"close":57694,"volume":9,"rsi_14":67.9,"sma_20":57178.35,"sma_60":54575.77,"sma_120":48881.05},{"date":"2025-12-16","open":57729,"high":57729,"low":57729,"close":57729,"volume":1,"rsi_14":62.03,"sma_20":57269.1,"sma_60":54759.13,"sma_120":49027.47},{"date":"2025-12-17","open":56805,"high":56989,"low":56567,"close":56989,"volume":32,"rsi_14":53.46,"sma_20":57350.85,"sma_60":54930.67,"sma_120":49157.21},{"date":"2025-12-18","open":56954,"high":57113,"low":56403,"close":56879,"volume":168669,"rsi_14":58.88,"sma_20":57352.85,"sma_60":55089.2,"sma_120":49283.78},{"date":"2025-12-19","open":57272,"high":57272,"low":56879,"close":56879,"volume":4,"rsi_14":60.0,"sma_20":57494.6,"sma_60":55248.23,"sma_120":49414.19},{"date":"2025-12-22","open":58235,"high":58275,"low":58235,"close":58275,"volume":16,"rsi_14":61.83,"sma_20":57655.1,"sma_60":55423.32,"sma_120":49557.55},{"date":"2025-12-23","open":58752,"high":58871,"low":58633,"close":58633,"volume":4,"rsi_14":60.09,"sma_20":57852.35,"sma_60":55598.45,"sma_120":49702.28},{"date":"2025-12-24","open":58995,"high":58995,"low":58578,"close":58578,"volume":10,"rsi_14":62.41,"sma_20":57980.35,"sma_60":55779.6,"sma_120":49845.27},{"date":"2025-12-26","open":59169,"high":59392,"low":59020,"close":59070,"volume":3121,"rsi_14":64.22,"sma_20":58110.6,"sma_60":55965.78,"sma_120":49994.43},{"date":"2025-12-29","open":59785,"high":60709,"low":59770,"close":60669,"volume":30357,"rsi_14":64.82,"sma_20":58360.85,"sma_60":56192.62,"sma_120":50151.97},{"date":"2025-12-30","open":60550,"high":61046,"low":60550,"close":60947,"volume":932,"rsi_14":65.9,"sma_20":58631.35,"sma_60":56414.85,"sma_120":50318.12},{"date":"2026-01-02","open":61061,"high":62501,"low":61061,"close":62501,"volume":967,"rsi_14":71.99,"sma_20":58925.6,"sma_60":56665.48,"sma_120":50495.95},{"date":"2026-01-05","open":64498,"high":65019,"low":64016,"close":65019,"volume":734,"rsi_14":77.65,"sma_20":59313.6,"sma_60":56952.57,"sma_120":50689.41},{"date":"2026-01-06","open":65019,"high":66008,"low":64264,"close":66008,"volume":89,"rsi_14":81.57,"sma_20":59766.35,"sma_60":57228.03,"sma_120":50890.18},{"date":"2026-01-07","open":67348,"high":67627,"low":65953,"close":66350,"volume":293,"rsi_14":91.36,"sma_20":60227.6,"sma_60":57491.13,"sma_120":51089.62},{"date":"2026-01-08","open":66599,"high":67743,"low":66599,"close":66718,"volume":783,"rsi_14":91.63,"sma_20":60632.6,"sma_60":57774.05,"sma_120":51290.84},{"date":"2026-01-09","open":66176,"high":67190,"low":66047,"close":67016,"volume":88,"rsi_14":98.42,"sma_20":61049.35,"sma_60":58063.72,"sma_120":51490.82},{"date":"2026-01-12","open":67522,"high":67840,"low":67319,"close":67661,"volume":517,"rsi_14":99.5,"sma_20":61496.35,"sma_60":58341.72,"sma_120":51695.53},{"date":"2026-01-13","open":68049,"high":68560,"low":67766,"close":68511,"volume":347,"rsi_14":99.53,"sma_20":61967.1,"sma_60":58614.37,"sma_120":51910.03},{"date":"2026-01-14","open":68511,"high":68769,"low":68233,"close":68694,"volume":269,"rsi_14":99.48,"sma_20":62461.5,"sma_60":58885.88,"sma_120":52125.86},{"date":"2026-01-15","open":68694,"high":69206,"low":68640,"close":69206,"volume":125,"rsi_14":99.49,"sma_20":63041.0,"sma_60":59148.68,"sma_120":52345.82},{"date":"2026-01-16","open":71029,"high":71038,"low":70522,"close":70865,"volume":245,"rsi_14":100.0,"sma_20":63702.25,"sma_60":59436.52,"sma_120":52577.31},{"date":"2026-01-19","open":70865,"high":71922,"low":70775,"close":71853,"volume":218,"rsi_14":100.0,"sma_20":64450.5,"sma_60":59731.42,"sma_120":52821.69},{"date":"2026-01-20","open":71535,"high":71962,"low":70606,"close":71332,"volume":1146,"rsi_14":95.55,"sma_20":65178.0,"sma_60":60021.78,"sma_120":53060.47},{"date":"2026-01-21","open":71332,"high":71843,"low":70696,"close":71793,"volume":360,"rsi_14":95.61,"sma_20":65928.75,"sma_60":60311.3,"sma_120":53303.24},{"date":"2026-01-22","open":73244,"high":73527,"low":72424,"close":72424,"volume":1051,"rsi_14":95.24,"sma_20":66641.0,"sma_60":60577.65,"sma_120":53550.37},{"date":"2026-01-23","open":73293,"high":73596,"low":72424,"close":73030,"volume":32052,"rsi_14":94.24,"sma_20":67365.75,"sma_60":60861.78,"sma_120":53801.01},{"date":"2026-01-26","open":73070,"high":73437,"low":72469,"close":72469,"volume":256,"rsi_14":87.45,"sma_20":68065.0,"sma_60":61126.2,"sma_120":54044.6},{"date":"2026-01-27","open":72469,"high":74714,"low":72469,"close":74704,"volume":7744,"rsi_14":89.71,"sma_20":68852.0,"sma_60":61415.78,"sma_120":54301.32},{"date":"2026-01-28","open":75841,"high":76308,"low":75553,"close":76228,"volume":1723,"rsi_14":90.73,"sma_20":69635.25,"sma_60":61719.03,"sma_120":54573.93},{"date":"2026-01-29","open":77539,"high":77539,"low":74937,"close":77092,"volume":88039,"rsi_14":91.16,"sma_20":70448.0,"sma_60":62008.53,"sma_120":54868.6},{"date":"2026-01-30","open":77510,"high":78165,"low":77395,"close":77698,"volume":1258,"rsi_14":91.13,"sma_20":71213.0,"sma_60":62334.78,"sma_120":55165.08},{"date":"2026-02-02","open":75901,"high":76819,"low":73229,"close":73229,"volume":11862,"rsi_14":64.91,"sma_20":71626.25,"sma_60":62614.12,"sma_120":55417.87},{"date":"2026-02-03","open":75752,"high":78344,"low":75752,"close":78344,"volume":12530,"rsi_14":73.25,"sma_20":72247.25,"sma_60":62972.7,"sma_120":55714.56},{"date":"2026-02-04","open":77738,"high":79576,"low":77738,"close":79576,"volume":2379,"rsi_14":74.14,"sma_20":72913.0,"sma_60":63376.7,"sma_120":56018.69},{"date":"2026-02-05","open":79576,"high":79576,"low":75901,"close":75990,"volume":42301,"rsi_14":60.95,"sma_20":73379.75,"sma_60":63680.7,"sma_120":56293.57},{"date":"2026-02-06","open":73015,"high":75583,"low":72364,"close":75384,"volume":18405,"rsi_14":57.67,"sma_20":73801.0,"sma_60":63977.28,"sma_120":56562.53},{"date":"2026-02-09","open":78786,"high":78980,"low":78101,"close":78582,"volume":56857,"rsi_14":64.11,"sma_20":74350.75,"sma_60":64308.95,"sma_120":56858.29},{"date":"2026-02-10","open":79536,"high":79536,"low":78741,"close":78766,"volume":20130,"rsi_14":63.72,"sma_20":74867.0,"sma_60":64636.95,"sma_120":57153.28},{"date":"2026-02-11","open":78766,"high":79680,"low":77783,"close":79198,"volume":5372,"rsi_14":63.43,"sma_20":75395.75,"sma_60":65011.62,"sma_120":57451.72},{"date":"2026-02-12","open":80191,"high":81959,"low":80191,"close":81647,"volume":2784,"rsi_14":65.92,"sma_20":76022.0,"sma_60":65413.78,"sma_120":57775.7},{"date":"2026-02-13","open":81925,"high":83201,"low":81547,"close":82089,"volume":2658,"rsi_14":67.85,"sma_20":76587.0,"sma_60":65852.78,"sma_120":58105.96},{"date":"2026-02-19","open":84249,"high":84656,"low":83787,"close":84348,"volume":22104,"rsi_14":67.88,"sma_20":77216.0,"sma_60":66339.12,"sma_120":58458.57},{"date":"2026-02-20","open":85118,"high":86543,"low":85118,"close":86419,"volume":20452,"rsi_14":68.52,"sma_20":77975.5,"sma_60":66835.45,"sma_120":58827.06},{"date":"2026-02-23","open":88421,"high":88520,"low":86414,"close":87055,"volume":32513,"rsi_14":68.26,"sma_20":78743.75,"sma_60":67389.03,"sma_120":59198.57},{"date":"2026-02-24","open":87308,"high":89295,"low":86528,"close":89295,"volume":37602,"rsi_14":70.05,"sma_20":79593.0,"sma_60":67963.03,"sma_120":59584.32},{"date":"2026-02-25","open":90094,"high":91882,"low":89439,"close":91063,"volume":9297,"rsi_14":84.01,"sma_20":80500.75,"sma_60":68572.95,"sma_120":59987.8},{"date":"2026-02-26","open":91698,"high":95145,"low":91698,"close":95145,"volume":2975,"rsi_14":83.36,"sma_20":81642.25,"sma_60":69229.2,"sma_120":60425.45},{"date":"2026-02-27","open":95135,"high":95801,"low":92717,"close":94321,"volume":37422,"rsi_14":79.76,"sma_20":82629.75,"sma_60":69864.12,"sma_120":60852.88},{"date":"2026-03-03","open":94261,"high":94261,"low":87154,"close":87154,"volume":11512,"rsi_14":69.68,"sma_20":83179.75,"sma_60":70391.95,"sma_120":61222.41},{"date":"2026-03-04","open":82943,"high":85093,"low":75816,"close":76119,"volume":91007,"rsi_14":50.95,"sma_20":83130.75,"sma_60":70736.7,"sma_120":61504.98},{"date":"2026-03-05","open":76119,"high":85863,"low":76119,"close":83578,"volume":19134,"rsi_14":55.8,"sma_20":83426.75,"sma_60":71188.45,"sma_120":61847.24},{"date":"2026-03-06","open":82754,"high":83832,"low":82223,"close":83529,"volume":304,"rsi_14":55.55,"sma_20":83945.25,"sma_60":71628.37,"sma_120":62187.18},{"date":"2026-03-09","open":77788,"high":77788,"low":76059,"close":76059,"volume":192,"rsi_14":46.86,"sma_20":83830.25,"sma_60":71947.95,"sma_120":62463.43},{"date":"2026-03-10","open":82918,"high":84160,"low":81681,"close":83211,"volume":23851,"rsi_14":51.43,"sma_20":84013.25,"sma_60":72384.62,"sma_120":62798.06},{"date":"2026-03-11","open":85044,"high":86171,"low":83425,"close":83425,"volume":7710,"rsi_14":51.23,"sma_20":84387.5,"sma_60":72799.95,"sma_120":63132.99},{"date":"2026-03-12","open":83425,"high":83792,"low":82883,"close":83072,"volume":1390,"rsi_14":48.78,"sma_20":84774.5,"sma_60":73208.28,"sma_120":63460.67},{"date":"2026-03-13","open":80534,"high":82536,"low":80251,"close":82228,"volume":15131,"rsi_14":45.91,"sma_20":84958.0,"sma_60":73601.7,"sma_120":63772.82},{"date":"2026-03-16","open":82858,"high":82978,"low":82039,"close":82362,"volume":261,"rsi_14":45.38,"sma_20":85139.0,"sma_60":73991.03,"sma_120":64084.61},{"date":"2026-03-17","open":86017,"high":86017,"low":84731,"close":84731,"volume":493,"rsi_14":45.52,"sma_20":85417.5,"sma_60":74424.92,"sma_120":64407.13},{"date":"2026-03-18","open":87268,"high":89687,"low":87268,"close":89384,"volume":749,"rsi_14":48.44,"sma_20":85807.0,"sma_60":74956.67,"sma_120":64766.22},{"date":"2026-03-19","open":87616,"high":88540,"low":86931,"close":86931,"volume":243,"rsi_14":42.13,"sma_20":86050.75,"sma_60":75446.67,"sma_120":65102.9},{"date":"2026-03-20","open":87199,"high":87661,"low":87030,"close":87144,"volume":197,"rsi_14":43.04,"sma_20":86191.5,"sma_60":75952.67,"sma_120":65441.67},{"date":"2026-03-23","open":81652,"high":81661,"low":81259,"close":81259,"volume":1398,"rsi_14":44.14,"sma_20":85931.75,"sma_60":76361.75,"sma_120":65725.48},{"date":"2026-03-24","open":83693,"high":83693,"low":83693,"close":83693,"volume":1,"rsi_14":59.08,"sma_20":85762.5,"sma_60":76811.67,"sma_120":66029.95},{"date":"2026-03-25","open":86201,"high":86414,"low":84681,"close":84681,"volume":884,"rsi_14":51.57,"sma_20":85530.25,"sma_60":77254.75,"sma_120":66339.03},{"date":"2026-03-26","open":83027,"high":83678,"low":81786,"close":81786,"volume":144,"rsi_14":47.71,"sma_20":85063.25,"sma_60":77643.25,"sma_120":66620.85},{"date":"2026-03-27","open":79213,"high":79213,"low":78140,"close":78468,"volume":451,"rsi_14":53.55,"sma_20":84223.75,"sma_60":77977.0,"sma_120":66878.3},{"date":"2026-03-30","open":77475,"high":78786,"low":77475,"close":78756,"volume":1153,"rsi_14":41.76,"sma_20":83440.25,"sma_60":78307.33,"sma_120":67136.56},{"date":"2026-03-31","open":77311,"high":77450,"low":75369,"close":75369,"volume":2343,"rsi_14":36.67,"sma_20":82847.0,"sma_60":78554.0,"sma_120":67373.31},{"date":"2026-04-01","open":80266,"high":82555,"low":79203,"close":82243,"volume":12158,"rsi_14":48.87,"sma_20":83155.25,"sma_60":78911.33,"sma_120":67663.09},{"date":"2026-04-02","open":82968,"high":83236,"low":77261,"close":77947,"volume":4798,"rsi_14":44.67,"sma_20":82871.75,"sma_60":79170.5,"sma_120":67917.99},{"date":"2026-04-03","open":80425,"high":81016,"low":79923,"close":80912,"volume":2168,"rsi_14":48.31,"sma_20":82740.0,"sma_60":79437.17,"sma_120":68194.87},{"date":"2026-04-06","open":81716,"high":82213,"low":81716,"close":81994,"volume":1762,"rsi_14":46.72,"sma_20":83038.75,"sma_60":79705.42,"sma_120":68466.73},{"date":"2026-04-07","open":84453,"high":84453,"low":82039,"close":83037,"volume":2108,"rsi_14":41.68,"sma_20":83030.0,"sma_60":79985.42,"sma_120":68738.27},{"date":"2026-04-08","open":88739,"high":90094,"low":87626,"close":89111,"volume":17953,"rsi_14":52.61,"sma_20":83316.25,"sma_60":80361.17,"sma_120":69067.61},{"date":"2026-04-09","open":88753,"high":88753,"low":87378,"close":87447,"volume":1304,"rsi_14":50.35,"sma_20":83536.5,"sma_60":80704.0,"sma_120":69383.86},{"date":"2026-04-10","open":89290,"high":89290,"low":89007,"close":89126,"volume":77,"rsi_14":60.09,"sma_20":83883.75,"sma_60":81064.17,"sma_120":69702.94},{"date":"2026-04-13","open":86573,"high":88048,"low":86573,"close":87820,"volume":2442,"rsi_14":55.45,"sma_20":84158.5,"sma_60":81388.17,"sma_120":70001.27},{"date":"2026-04-14","open":90452,"high":91644,"low":90452,"close":90660,"volume":1135,"rsi_14":57.53,"sma_20":84457.0,"sma_60":81756.75,"sma_120":70321.32},{"date":"2026-04-15","open":93665,"high":94067,"low":92801,"close":92885,"volume":5978,"rsi_14":64.22,"sma_20":84633.25,"sma_60":82154.08,"sma_120":70651.38},{"date":"2026-04-16","open":94594,"high":94867,"low":94509,"close":94867,"volume":64,"rsi_14":71.75,"sma_20":85032.75,"sma_60":82556.83,"sma_120":70996.68},{"date":"2026-04-17","open":94658,"high":94713,"low":94008,"close":94514,"volume":3430,"rsi_14":70.86,"sma_20":85403.75,"sma_60":82937.08,"sma_120":71334.25},{"date":"2026-04-20","open":94514,"high":95443,"low":94514,"close":94738,"volume":43,"rsi_14":77.99,"sma_20":86082.25,"sma_60":83329.83,"sma_120":71675.81},{"date":"2026-04-21","open":96863,"high":97102,"low":96541,"close":97102,"volume":55,"rsi_14":74.69,"sma_20":86757.25,"sma_60":83754.5,"sma_120":72032.9},{"date":"2026-04-22","open":97286,"high":97489,"low":96709,"close":97375,"volume":1069,"rsi_14":87.26,"sma_20":87396.25,"sma_60":84173.17,"sma_120":72375.41},{"date":"2026-04-23","open":98924,"high":99759,"low":95979,"close":98547,"volume":2089,"rsi_14":86.32,"sma_20":88240.0,"sma_60":84601.33,"sma_120":72731.56},{"date":"2026-04-24","open":98319,"high":98636,"low":97489,"close":98358,"volume":1412,"rsi_14":84.99,"sma_20":89241.25,"sma_60":85035.75,"sma_120":73080.98},{"date":"2026-04-27","open":99371,"high":100851,"low":99371,"close":100851,"volume":861,"rsi_14":85.86,"sma_20":90353.5,"sma_60":85474.5,"sma_120":73445.14},{"date":"2026-04-28","open":100851,"high":101800,"low":100851,"close":101060,"volume":277,"rsi_14":81.49,"sma_20":91646.75,"sma_60":85891.17,"sma_120":73805.1},{"date":"2026-04-29","open":104090,"high":104090,"low":100455,"close":101815,"volume":1145,"rsi_14":89.37,"sma_20":92597.5,"sma_60":86294.5,"sma_120":74151.52},{"date":"2026-04-30","open":102800,"high":102800,"low":100655,"close":100655,"volume":2835,"rsi_14":82.2,"sma_20":93706.5,"sma_60":86668.33,"sma_120":74501.56},{"date":"2026-05-04","open":103305,"high":105910,"low":102975,"close":105910,"volume":1576,"rsi_14":91.84,"sma_20":94929.0,"sma_60":87204.75,"sma_120":74909.43},{"date":"2026-05-06","open":112320,"high":114775,"low":111305,"close":114025,"volume":3200,"rsi_14":93.48,"sma_20":96502.75,"sma_60":87790.58,"sma_120":75381.64},{"date":"2026-05-07","open":116655,"high":116745,"low":113295,"close":116430,"volume":5919,"rsi_14":93.52,"sma_20":98144.25,"sma_60":88395.83,"sma_120":75886.27},{"date":"2026-05-08","open":114005,"high":116345,"low":113575,"close":116345,"volume":3373,"rsi_14":92.67,"sma_20":99475.75,"sma_60":89059.83,"sma_120":76370.27},{"date":"2026-05-11","open":121915,"high":123720,"low":120690,"close":122400,"volume":6758,"rsi_14":95.23,"sma_20":101193.75,"sma_60":89834.92,"sma_120":76906.1},{"date":"2026-05-12","open":124765,"high":125335,"low":117890,"close":119935,"volume":3178,"rsi_14":87.95,"sma_20":102704.0,"sma_60":90515.25,"sma_120":77412.1},{"date":"2026-05-13","open":116545,"high":123455,"low":115970,"close":123225,"volume":90375,"rsi_14":88.28,"sma_20":104444.5,"sma_60":91247.33,"sma_120":77942.14},{"date":"2026-05-14","open":123930,"high":126090,"low":123685,"close":125035,"volume":11835,"rsi_14":88.79,"sma_20":106132.5,"sma_60":92002.33,"sma_120":78506.98},{"date":"2026-05-15","open":125340,"high":126815,"low":116585,"close":116645,"volume":7699,"rsi_14":70.75,"sma_20":107289.0,"sma_60":92576.42,"sma_120":78995.1},{"date":"2026-05-18","open":116110,"high":119650,"low":114245,"close":117750,"volume":2107,"rsi_14":71.81,"sma_20":108401.0,"sma_60":93161.5,"sma_120":79507.14},{"date":"2026-05-19","open":116115,"high":116975,"low":113585,"close":115005,"volume":2494,"rsi_14":65.6,"sma_20":109393.5,"sma_60":93662.92,"sma_120":80001.02},{"date":"2026-05-20","open":115375,"high":115375,"low":110945,"close":114045,"volume":10049,"rsi_14":64.01,"sma_20":110326.75,"sma_60":94113.58,"sma_120":80474.52},{"date":"2026-05-21","open":118870,"high":123825,"low":118870,"close":123735,"volume":431,"rsi_14":70.47,"sma_20":111625.5,"sma_60":94715.08,"sma_120":81052.06},{"date":"2026-05-22","open":124870,"high":124870,"low":123425,"close":124545,"volume":2313,"rsi_14":72.46,"sma_20":112951.0,"sma_60":95292.5,"sma_120":81627.77},{"date":"2026-05-26","open":128020,"high":128790,"low":127660,"close":127920,"volume":163,"rsi_14":71.45,"sma_20":114386.25,"sma_60":95896.5,"sma_120":82234.73},{"date":"2026-05-27","open":134670,"high":135460,"low":131780,"close":132340,"volume":21189,"rsi_14":69.24,"sma_20":116052.0,"sma_60":96505.67,"sma_120":82867.43},{"date":"2026-05-28","open":130195,"high":131595,"low":125590,"close":129480,"volume":670,"rsi_14":63.58,"sma_20":117449.25,"sma_60":97081.0,"sma_120":83472.56},{"date":"2026-05-29","open":134880,"high":135415,"low":133540,"close":135405,"volume":4923,"rsi_14":67.68,"sma_20":119132.25,"sma_60":97875.33,"sma_120":84133.64},{"date":"2026-06-01","open":136785,"high":142900,"low":136380,"close":142230,"volume":23425,"rsi_14":68.14,"sma_20":121153.0,"sma_60":98968.58,"sma_120":84852.64},{"date":"2026-06-02","open":140890,"high":143025,"low":137715,"close":142090,"volume":8857,"rsi_14":71.16,"sma_20":123224.75,"sma_60":99934.33,"sma_120":85561.39},{"date":"2026-06-04","open":140470,"high":141025,"low":139080,"close":139485,"volume":859,"rsi_14":65.74,"sma_20":124903.5,"sma_60":100857.5,"sma_120":86242.93},{"date":"2026-06-05","open":130680,"high":134965,"low":130000,"close":132450,"volume":2700,"rsi_14":56.52,"sma_20":125824.75,"sma_60":101788.75,"sma_120":86868.35},{"date":"2026-06-08","open":119780,"high":126355,"low":119175,"close":120245,"volume":7723,"rsi_14":52.97,"sma_20":126015.5,"sma_60":102396.58,"sma_120":87390.6},{"date":"2026-06-09","open":125710,"high":130305,"low":122705,"close":130060,"volume":9121,"rsi_14":58.87,"sma_20":126701.25,"sma_60":103164.42,"sma_120":87982.18},{"date":"2026-06-10","open":126785,"high":127840,"low":121880,"close":124030,"volume":8718,"rsi_14":56.21,"sma_20":126782.75,"sma_60":103837.67,"sma_120":88522.98},{"date":"2026-06-11","open":118795,"high":124250,"low":118795,"close":123490,"volume":123,"rsi_14":56.53,"sma_20":126960.5,"sma_60":104516.08,"sma_120":89058.89},{"date":"2026-06-12","open":133590,"high":136025,"low":130070,"close":130070,"volume":432,"rsi_14":54.58,"sma_20":127302.75,"sma_60":105301.92,"sma_120":89646.48},{"date":"2026-06-15","open":136780,"high":138425,"low":136695,"close":138022,"volume":3705,"rsi_14":58.83,"sma_20":127952.1,"sma_60":106180.53,"sma_120":90302.73},{"date":"2026-06-16","open":140135,"high":140637,"low":138025,"close":140085,"volume":507,"rsi_14":58.11,"sma_20":129124.1,"sma_60":107015.45,"sma_120":90986.06},{"date":"2026-06-17","open":139395,"high":142720,"low":139005,"close":142720,"volume":14,"rsi_14":57.09,"sma_20":130372.6,"sma_60":107935.45,"sma_120":91691.06},{"date":"2026-06-18","open":142890,"high":148015,"low":142890,"close":147565,"volume":2376,"rsi_14":62.03,"sma_20":132000.6,"sma_60":108932.62,"sma_120":92442.64},{"date":"2026-06-19","open":152085,"high":153065,"low":144090,"close":148045,"volume":1220,"rsi_14":59.06,"sma_20":133700.6,"sma_60":110036.53,"sma_120":93199.14},{"date":"2026-06-22","open":147000,"high":151225,"low":147000,"close":148000,"volume":146,"rsi_14":54.58,"sma_20":134913.85,"sma_60":111098.87,"sma_120":93955.27},{"date":"2026-06-23","open":149100,"high":150135,"low":134615,"close":134615,"volume":4739,"rsi_14":45.1,"sma_20":135417.35,"sma_60":111921.53,"sma_120":94588.14},{"date":"2026-06-24","open":138650,"high":138660,"low":134200,"close":138660,"volume":544,"rsi_14":49.47,"sma_20":135954.35,"sma_60":112860.2,"sma_120":95251.73},{"date":"2026-06-25","open":146810,"high":147745,"low":144660,"close":146670,"volume":362,"rsi_14":59.04,"sma_20":136670.85,"sma_60":113988.03,"sma_120":95982.52},{"date":"2026-06-26","open":144540,"high":144540,"low":134430,"close":135560,"volume":2093,"rsi_14":59.88,"sma_20":136974.85,"sma_60":114925.87,"sma_120":96616.6},{"date":"2026-06-29","open":136485,"high":138170,"low":134755,"close":138170,"volume":5296,"rsi_14":55.77,"sma_20":137113.1,"sma_60":115964.03,"sma_120":97259.02},{"date":"2026-06-30","open":137590,"high":140402,"low":134740,"close":138950,"volume":1395,"rsi_14":61.46,"sma_20":136949.1,"sma_60":116899.87,"sma_120":97905.6},{"date":"2026-07-01","open":141325,"high":141325,"low":133890,"close":135555,"volume":301,"rsi_14":58.88,"sma_20":136622.35,"sma_60":117851.2,"sma_120":98510.85},{"date":"2026-07-02","open":127250,"high":130700,"low":122485,"close":124920,"volume":1380,"rsi_14":46.42,"sma_20":135894.1,"sma_60":118575.53,"sma_120":99006.35},{"date":"2026-07-03","open":124695,"high":130515,"low":120580,"close":130495,"volume":535,"rsi_14":44.59,"sma_20":135796.35,"sma_60":119374.62,"sma_120":99540.02},{"date":"2026-07-06","open":132365,"high":135080,"low":128295,"close":130480,"volume":594,"rsi_14":42.89,"sma_20":136308.1,"sma_60":120155.95,"sma_120":100070.68},{"date":"2026-07-07","open":129095,"high":129095,"low":119885,"close":123415,"volume":4151,"rsi_14":36.59,"sma_20":135975.85,"sma_60":120717.62,"sma_120":100539.39},{"date":"2026-07-08","open":121290,"high":124955,"low":118535,"close":118535,"volume":377,"rsi_14":29.85,"sma_20":135701.1,"sma_60":121225.87,"sma_120":100964.93},{"date":"2026-07-09","open":121250,"high":121250,"low":116155,"close":117665,"volume":1355,"rsi_14":29.03,"sma_20":135409.85,"sma_60":121691.45,"sma_120":101377.81},{"date":"2026-07-10","open":122705,"high":123210,"low":122350,"close":122350,"volume":210,"rsi_14":33.36,"sma_20":135023.85,"sma_60":122257.03,"sma_120":101822.6},{"date":"2026-07-13","open":119970,"high":119970,"low":109060,"close":109650,"volume":37654,"rsi_14":33.66,"sma_20":133605.25,"sma_60":122563.28,"sma_120":102160.02},{"date":"2026-07-14","open":109375,"high":111050,"low":105935,"close":110170,"volume":15105,"rsi_14":30.45,"sma_20":132109.5,"sma_60":122840.87,"sma_120":102497.48},{"date":"2026-07-15","open":117295,"high":119785,"low":117245,"close":117280,"volume":2040,"rsi_14":29.58,"sma_20":130837.5,"sma_60":123203.7,"sma_120":102880.27},{"date":"2026-07-16","open":111420,"high":112135,"low":108455,"close":109630,"volume":1678,"rsi_14":31.07,"sma_20":128940.75,"sma_60":123444.95,"sma_120":103191.02},{"date":"2026-07-20","open":104760,"high":108980,"low":104735,"close":104735,"volume":1466,"rsi_14":26.38,"sma_20":126775.25,"sma_60":123600.87,"sma_120":103465.35},{"date":"2026-07-21","open":104885,"high":109030,"low":104885,"close":109030,"volume":384,"rsi_14":29.86,"sma_20":124826.75,"sma_60":123788.7,"sma_120":103771.6},{"date":"2026-07-22","open":114880,"high":115210,"low":110200,"close":110200,"volume":415,"rsi_14":32.41,"sma_20":123606.0,"sma_60":123991.45,"sma_120":104082.31},{"date":"2026-07-23","open":112740,"high":113390,"low":112740,"close":112820,"volume":125,"rsi_14":40.55,"sma_20":122314.0,"sma_60":124218.2,"sma_120":104409.77},{"date":"2026-07-24","open":110625,"high":111040,"low":107070,"close":107070,"volume":727,"rsi_14":31.76,"sma_20":120334.0,"sma_60":124352.28,"sma_120":104694.02},{"date":"2026-07-27","open":108615,"high":108615,"low":106490,"close":106490,"volume":99,"rsi_14":31.49,"sma_20":118880.5,"sma_60":124434.87,"sma_120":104954.68},{"date":"2026-07-28","open":102575,"high":102575,"low":96145,"close":96145,"volume":1160,"rsi_14":29.97,"sma_20":116779.25,"sma_60":124341.53,"sma_120":105116.35},{"date":"2026-07-29","open":98755,"high":98755,"low":83970,"close":83970,"volume":12248,"rsi_14":27.07,"sma_20":114030.25,"sma_60":124044.12,"sma_120":105169.31},{"date":"2026-07-30","open":89775,"high":94295,"low":87710,"close":88400,"volume":14247,"rsi_14":31.46,"sma_20":111672.5,"sma_60":123839.87,"sma_120":105254.1},{"date":"2026-07-31","open":100995,"high":105470,"low":100570,"close":104750,"volume":11969,"rsi_14":40.29,"sma_20":110664.0,"sma_60":123820.53,"sma_120":105512.64},{"date":"2026-08-03","open":101225,"high":101835,"low":99380,"close":99380,"volume":311,"rsi_14":43.83,"sma_20":109108.25,"sma_60":123576.45,"sma_120":105683.52},{"date":"2026-08-04","open":99380,"high":101285,"low":97715,"close":101285,"volume":1099,"rsi_14":44.75,"sma_20":107648.5,"sma_60":123324.03,"sma_120":105859.93},{"date":"2026-08-05","open":105970,"high":106280,"low":104660,"close":106025,"volume":10382,"rsi_14":43.16,"sma_20":106779.0,"sma_60":123152.03,"sma_120":106105.93},{"date":"2026-08-06","open":102865,"high":102865,"low":98845,"close":99150,"volume":1015,"rsi_14":43.57,"sma_20":105809.75,"sma_60":122764.53,"sma_120":106299.73},{"date":"2026-08-07","open":100195,"high":100580,"low":98430,"close":98575,"volume":865,"rsi_14":46.01,"sma_20":104855.25,"sma_60":122408.53,"sma_120":106461.89},{"date":"2026-08-10","open":99460,"high":100190,"low":99290,"close":99290,"volume":298,"rsi_14":43.38,"sma_20":103702.25,"sma_60":122009.62,"sma_120":106628.48},{"date":"2026-08-11","open":98340,"high":100720,"low":97825,"close":100510,"volume":534,"rsi_14":43.42,"sma_20":103245.25,"sma_60":121600.87,"sma_120":106801.6},{"date":"2026-08-12","open":101575,"high":104060,"low":101455,"close":104060,"volume":464,"rsi_14":44.13,"sma_20":102939.75,"sma_60":121391.12,"sma_120":106983.77},{"date":"2026-08-13","open":109520,"high":109690,"low":108200,"close":108210,"volume":452,"rsi_14":50.78,"sma_20":102486.25,"sma_60":121232.12,"sma_120":107196.81},{"date":"2026-08-14","open":111180,"high":111180,"low":109940,"close":109940,"volume":232,"rsi_14":52.33,"sma_20":102501.75,"sma_60":121147.7,"sma_120":107405.31},{"date":"2026-08-18","open":114830,"high":115205,"low":108320,"close":109135,"volume":668,"rsi_14":60.06,"sma_20":102721.75,"sma_60":121065.87,"sma_120":107589.73},{"date":"2026-08-19","open":102675,"high":104245,"low":102200,"close":102200,"volume":6823,"rsi_14":65.36,"sma_20":102380.25,"sma_60":120706.95,"sma_120":107711.02},{"date":"2026-08-20","open":108895,"high":108895,"low":108895,"close":108895,"volume":2,"rsi_14":66.63,"sma_20":102315.0,"sma_60":120446.12,"sma_120":107869.31},{"date":"2026-08-21","open":108700,"high":110955,"low":108390,"close":110955,"volume":469,"rsi_14":56.56,"sma_20":102221.75,"sma_60":120163.37,"sma_120":108029.93},{"date":"2026-08-24","open":109995,"high":110125,"low":106600,"close":106600,"volume":2061,"rsi_14":57.8,"sma_20":102198.25,"sma_60":119734.37,"sma_120":108120.02},{"date":"2026-08-25","open":107480,"high":107480,"low":107480,"close":107480,"volume":458,"rsi_14":56.84,"sma_20":102247.75,"sma_60":119367.7,"sma_120":108224.35},{"date":"2026-08-26","open":108150,"high":109815,"low":106950,"close":108720,"volume":45,"rsi_14":53.22,"sma_20":102876.5,"sma_60":118922.95,"sma_120":108399.14},{"date":"2026-08-27","open":112160,"high":112160,"low":109455,"close":109915,"volume":14775,"rsi_14":64.91,"sma_20":104173.75,"sma_60":118384.37,"sma_120":108676.48},{"date":"2026-08-28","open":108865,"high":109480,"low":108380,"close":108515,"volume":438,"rsi_14":63.46,"sma_20":105179.5,"sma_60":117824.78,"sma_120":108879.56},{"date":"2026-08-31","open":104205,"high":107480,"low":104205,"close":107480,"volume":371,"rsi_14":60.99,"sma_20":105316.0,"sma_60":117291.37,"sma_120":109074.43},{"date":"2026-09-01","open":109000,"high":109320,"low":107915,"close":108890,"volume":302,"rsi_14":61.19,"sma_20":105791.5,"sma_60":116898.7,"sma_120":109343.73},{"date":"2026-09-02","open":105650,"high":106085,"low":104370,"close":104370,"volume":413,"rsi_14":50.4,"sma_20":105945.75,"sma_60":116634.12,"sma_120":109515.35},{"date":"2026-09-03","open":105880,"high":105895,"low":104835,"close":104835,"volume":607,"rsi_14":45.14,"sma_20":105886.25,"sma_60":116213.7,"sma_120":109689.06},{"date":"2026-09-04","open":106560,"high":106560,"low":106560,"close":106560,"volume":0,"rsi_14":42.26,"sma_20":106170.5,"sma_60":115893.78,"sma_120":109865.73},{"date":"2026-09-07","open":110630,"high":111820,"low":109950,"close":111820,"volume":188,"rsi_14":53.43,"sma_20":106832.75,"sma_60":115699.28,"sma_120":110107.68},{"date":"2026-09-08","open":112590,"high":114780,"low":112590,"close":114560,"volume":123,"rsi_14":67.67,"sma_20":107596.25,"sma_60":115440.78,"sma_120":110371.35},{"date":"2026-09-09","open":113115,"high":113115,"low":113115,"close":113115,"volume":0,"rsi_14":60.01,"sma_20":108298.75,"sma_60":115049.75,"sma_120":110615.14},{"date":"2026-09-10","open":111090,"high":111090,"low":110870,"close":110975,"volume":71,"rsi_14":50.03,"sma_20":108644.5,"sma_60":114564.58,"sma_120":110790.02},{"date":"2026-09-11","open":110465,"high":110465,"low":110465,"close":110465,"volume":1,"rsi_14":57.44,"sma_20":108757.25,"sma_60":114027.0,"sma_120":110981.23},{"date":"2026-09-14","open":106615,"high":107780,"low":106615,"close":107780,"volume":6,"rsi_14":50.54,"sma_20":108649.25,"sma_60":113363.92,"sma_120":111148.27},{"date":"2026-09-15","open":106375,"high":106375,"low":105265,"close":105265,"volume":34,"rsi_14":44.05,"sma_20":108455.75,"sma_60":112650.92,"sma_120":111343.73},{"date":"2026-09-16","open":107115,"high":107115,"low":107115,"close":107115,"volume":30,"rsi_14":45.29,"sma_20":108701.5,"sma_60":111969.5,"sma_120":111534.18},{"date":"2026-09-17","open":107375,"high":108200,"low":107265,"close":107280,"volume":8,"rsi_14":47.83,"sma_20":108620.75,"sma_60":111513.92,"sma_120":111717.73},{"date":"2026-09-18","open":109920,"high":110450,"low":109680,"close":110450,"volume":35,"rsi_14":54.85,"sma_20":108595.5,"sma_60":111043.75,"sma_120":111951.98},{"date":"2026-09-21","open":112215,"high":112455,"low":112215,"close":112455,"volume":23,"rsi_14":55.71,"sma_20":108902.25,"sma_60":110478.17,"sma_120":112233.1},{"date":"2026-09-22","open":115045,"high":115465,"low":114910,"close":114910,"volume":9,"rsi_14":68.09,"sma_20":109273.75,"sma_60":110134.0,"sma_120":112529.93},{"date":"2026-09-23","open":114495,"high":114495,"low":114095,"close":114095,"volume":75,"rsi_14":65.71,"sma_20":109542.5,"sma_60":109732.75,"sma_120":112848.39},{"date":"2026-09-28","open":112125,"high":112125,"low":110860,"close":110860,"volume":2,"rsi_14":56.94,"sma_20":109589.75,"sma_60":109264.58,"sma_120":113082.23},{"date":"2026-09-29","open":110575,"high":110575,"low":110575,"close":110575,"volume":1,"rsi_14":47.61,"sma_20":109692.75,"sma_60":108848.25,"sma_120":113349.73},{"date":"2026-09-30","open":111010,"high":111010,"low":111010,"close":111010,"volume":1,"rsi_14":42.51,"sma_20":109869.25,"sma_60":108616.42,"sma_120":113595.98},{"date":"2026-10-01","open":109705,"high":112200,"low":109705,"close":112200,"volume":39,"rsi_14":48.05,"sma_20":110034.75,"sma_60":108311.5,"sma_120":113843.06},{"date":"2026-10-02","open":112555,"high":112615,"low":112555,"close":112615,"volume":7,"rsi_14":53.77,"sma_20":110447.0,"sma_60":108013.75,"sma_120":114084.85},{"date":"2026-10-06","open":111575,"high":111580,"low":111575,"close":111575,"volume":5,"rsi_14":52.49,"sma_20":110784.0,"sma_60":107816.42,"sma_120":114267.02},{"date":"2026-10-07","open":111235,"high":111885,"low":109460,"close":109660,"volume":5098,"rsi_14":54.37,"sma_20":110939.0,"sma_60":107668.5,"sma_120":114447.18},{"date":"2026-10-08","open":108900,"high":108900,"low":107080,"close":107245,"volume":560,"rsi_14":54.63,"sma_20":110710.25,"sma_60":107494.83,"sma_120":114593.14},{"date":"2026-10-12","open":104200,"high":104200,"low":102545,"close":102545,"volume":112,"rsi_14":40.57,"sma_20":110109.5,"sma_60":107164.75,"sma_120":114710.89},{"date":"2026-10-13","open":99250,"high":99250,"low":95915,"close":95915,"volume":1099,"rsi_14":31.49,"sma_20":109249.5,"sma_60":106935.83,"sma_120":114749.56},{"date":"2026-10-14","open":97105,"high":97105,"low":95305,"close":95600,"volume":20,"rsi_14":23.34,"sma_20":108480.75,"sma_60":106693.0,"sma_120":114766.93},{"date":"2026-10-15","open":90440,"high":90440,"low":86100,"close":87400,"volume":62027,"rsi_14":13.2,"sma_20":107327.5,"sma_60":106195.0,"sma_120":114699.35},{"date":"2026-10-16","open":89810,"high":90690,"low":89575,"close":89575,"volume":633,"rsi_14":12.48,"sma_20":106417.25,"sma_60":105860.75,"sma_120":114652.85},{"date":"2026-10-19","open":87680,"high":89625,"low":87680,"close":89470,"volume":5,"rsi_14":12.75,"sma_20":105627.5,"sma_60":105606.33,"sma_120":114603.6},{"date":"2026-10-20","open":87300,"high":88690,"low":87300,"close":88690,"volume":3,"rsi_14":13.77,"sma_20":104706.25,"sma_60":105267.33,"sma_120":114528.02},{"date":"2026-10-21","open":88690,"high":88690,"low":88690,"close":88690,"volume":0,"rsi_14":13.9,"sma_20":103776.75,"sma_60":104908.83,"sma_120":114450.14},{"date":"2026-10-22","open":89595,"high":89595,"low":87100,"close":87465,"volume":5,"rsi_14":12.15,"sma_20":102627.5,"sma_60":104486.25,"sma_120":114352.23},{"date":"2026-10-23","open":83534,"high":87315,"low":83534,"close":87315,"volume":6,"rsi_14":8.61,"sma_20":101370.5,"sma_60":104157.0,"sma_120":114254.64}],"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":"HK 200","phase":"above-fold","symbol_resolved":true}