{"status":"ok","report":{"price_analysis":{"current":39160.0,"change_1d":0.8,"change_7d":-4.4,"change_30d":-17.4,"high_30d":55665.0,"low_30d":36445.0,"position_in_range":14.0,"support":38367.0,"resistance":53743.0},"summary":"UNICORN SK하이닉스밸류체인액티브(494220)은(는) FnGuide SK하이닉스밸류체인 지수를 추종하는 ETF입니다, 순자산 2,197억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 15.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2551.78)가 시그널선(-1222.22)을 하회합니다(데드크로스). SMA20 47632, SMA60 45798 — 혼조세입니다. 볼린저밴드 35575~59690 (현재 위치 15%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 16","rsi_14":15.673575129533674,"macd":-2551.779979449435,"macd_signal":-1222.224346309271,"sma_20":47632.25,"sma_60":45798.5,"bb_upper":59689.970545360135,"bb_lower":35574.529454639865,"atr_14":2696.4285714285716},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6535.00, 기관 순매수 6432.00. 30일 누적: 외국인 3.22만, 기관 5.56만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-6535.0,"institutional_flow":6432.0,"data":[{"date":"2026-10-23","foreign_net":8723.0,"institution_net":-11633.0,"retail_net":2910.0},{"date":"2026-10-22","foreign_net":-4279.0,"institution_net":6883.0,"retail_net":-2604.0},{"date":"2026-10-21","foreign_net":748.0,"institution_net":1718.0,"retail_net":-2466.0},{"date":"2026-10-20","foreign_net":-9193.0,"institution_net":3306.0,"retail_net":5887.0},{"date":"2026-10-19","foreign_net":-2534.0,"institution_net":6158.0,"retail_net":-3624.0},{"date":"2026-10-16","foreign_net":-4202.0,"institution_net":4816.0,"retail_net":-614.0},{"date":"2026-10-15","foreign_net":21968.0,"institution_net":-18071.0,"retail_net":-3897.0},{"date":"2026-10-14","foreign_net":-4595.0,"institution_net":6504.0,"retail_net":-1909.0},{"date":"2026-10-13","foreign_net":4690.0,"institution_net":-5722.0,"retail_net":1032.0},{"date":"2026-10-12","foreign_net":13954.0,"institution_net":-5496.0,"retail_net":-8458.0},{"date":"2026-10-08","foreign_net":535.0,"institution_net":4136.0,"retail_net":-4671.0},{"date":"2026-10-07","foreign_net":-3143.0,"institution_net":-2594.0,"retail_net":5737.0},{"date":"2026-10-06","foreign_net":5861.0,"institution_net":8568.0,"retail_net":-14429.0},{"date":"2026-10-02","foreign_net":-1572.0,"institution_net":6932.0,"retail_net":-5360.0},{"date":"2026-10-01","foreign_net":5947.0,"institution_net":3560.0,"retail_net":-9507.0},{"date":"2026-09-30","foreign_net":-8642.0,"institution_net":9854.0,"retail_net":-1212.0},{"date":"2026-09-29","foreign_net":-7689.0,"institution_net":5639.0,"retail_net":2050.0},{"date":"2026-09-28","foreign_net":-7573.0,"institution_net":15330.0,"retail_net":-7757.0},{"date":"2026-09-23","foreign_net":8927.0,"institution_net":547.0,"retail_net":-9474.0},{"date":"2026-09-22","foreign_net":5506.0,"institution_net":1226.0,"retail_net":-6732.0},{"date":"2026-09-21","foreign_net":5533.0,"institution_net":-3115.0,"retail_net":-2418.0},{"date":"2026-09-18","foreign_net":-299.0,"institution_net":-703.0,"retail_net":1002.0},{"date":"2026-09-17","foreign_net":-1102.0,"institution_net":4419.0,"retail_net":-3317.0},{"date":"2026-09-16","foreign_net":1502.0,"institution_net":3420.0,"retail_net":-4922.0},{"date":"2026-09-15","foreign_net":2930.0,"institution_net":-2550.0,"retail_net":-380.0},{"date":"2026-09-14","foreign_net":-16503.0,"institution_net":11898.0,"retail_net":4605.0},{"date":"2026-09-11","foreign_net":4023.0,"institution_net":-5063.0,"retail_net":1040.0},{"date":"2026-09-10","foreign_net":6762.0,"institution_net":1541.0,"retail_net":-8303.0},{"date":"2026-09-09","foreign_net":3174.0,"institution_net":3059.0,"retail_net":-6233.0},{"date":"2026-09-08","foreign_net":2695.0,"institution_net":1014.0,"retail_net":-3709.0}],"periods":{"d1":{"foreign_net":8723.0,"institution_net":-11633.0,"retail_net":2910.0},"d3":{"foreign_net":5192.0,"institution_net":-3032.0,"retail_net":-2160.0},"d7":{"foreign_net":11231.0,"institution_net":-6823.0,"retail_net":-4408.0},"d14":{"foreign_net":26961.0,"institution_net":5505.0,"retail_net":-32466.0},"d30":{"foreign_net":32152.0,"institution_net":55581.0,"retail_net":-87733.0}}},"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":24,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":15.7,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-17.4,"unit":"%","percentile":27,"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 16 (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 16 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:36.585440+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FnGuide SK하이닉스밸류체인 지수","issuer":"현대자산운용","category":"","expense_ratio":0.5,"aum":219700000000.0,"aum_display":"2,197억","dividend_yield":null,"tracking_error":21.08,"holdings":[{"ticker":"000660","name":"SK하이닉스","weight":22.47},{"ticker":"402340","name":"SK스퀘어","weight":21.9},{"ticker":"089970","name":"브이엠","weight":4.87},{"ticker":"319660","name":"피에스케이","weight":4.76},{"ticker":"009150","name":"삼성전기","weight":4.76},{"ticker":"011070","name":"LG이노텍","weight":4.44},{"ticker":"031980","name":"피에스케이홀딩스","weight":4.26},{"ticker":"084370","name":"유진테크","weight":3.26},{"ticker":"064760","name":"티씨케이","weight":3.13},{"ticker":"222800","name":"심텍","weight":3.08}],"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":39160.0,"change_pct":0.81,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-07","close":10155.0},{"date":"2024-11-08","close":10235.0},{"date":"2024-11-11","close":9690.0},{"date":"2024-11-12","close":9340.0},{"date":"2024-11-13","close":9085.0},{"date":"2024-11-14","close":8650.0},{"date":"2024-11-15","close":8905.0},{"date":"2024-11-18","close":8590.0},{"date":"2024-11-19","close":8535.0},{"date":"2024-11-20","close":8630.0},{"date":"2024-11-21","close":8585.0},{"date":"2024-11-22","close":8880.0},{"date":"2024-11-25","close":8985.0},{"date":"2024-11-26","close":8860.0},{"date":"2024-11-27","close":8400.0},{"date":"2024-11-28","close":8200.0},{"date":"2024-11-29","close":8045.0},{"date":"2024-12-02","close":7880.0},{"date":"2024-12-03","close":8205.0},{"date":"2024-12-04","close":8150.0},{"date":"2024-12-05","close":8550.0},{"date":"2024-12-06","close":8290.0},{"date":"2024-12-09","close":8100.0},{"date":"2024-12-10","close":8155.0},{"date":"2024-12-11","close":8275.0},{"date":"2024-12-12","close":8565.0},{"date":"2024-12-13","close":8615.0},{"date":"2024-12-16","close":8735.0},{"date":"2024-12-17","close":8910.0},{"date":"2024-12-18","close":8900.0},{"date":"2024-12-19","close":8580.0},{"date":"2024-12-20","close":8215.0},{"date":"2024-12-23","close":8620.0},{"date":"2024-12-24","close":8520.0},{"date":"2024-12-26","close":8550.0},{"date":"2024-12-27","close":8710.0},{"date":"2024-12-30","close":8710.0},{"date":"2025-01-02","close":8720.0},{"date":"2025-01-03","close":9330.0},{"date":"2025-01-06","close":10005.0},{"date":"2025-01-07","close":9845.0},{"date":"2025-01-08","close":10235.0},{"date":"2025-01-09","close":10375.0},{"date":"2025-01-10","close":10410.0},{"date":"2025-01-13","close":10025.0},{"date":"2025-01-14","close":9980.0},{"date":"2025-01-15","close":10100.0},{"date":"2025-01-16","close":10350.0},{"date":"2025-01-17","close":10755.0},{"date":"2025-01-20","close":10685.0},{"date":"2025-01-21","close":10800.0},{"date":"2025-01-22","close":11205.0},{"date":"2025-01-23","close":10885.0},{"date":"2025-01-24","close":10960.0},{"date":"2025-01-31","close":10125.0},{"date":"2025-02-03","close":9470.0},{"date":"2025-02-04","close":9555.0},{"date":"2025-02-05","close":9810.0},{"date":"2025-02-06","close":10110.0},{"date":"2025-02-07","close":10100.0},{"date":"2025-02-10","close":10080.0},{"date":"2025-02-11","close":10125.0},{"date":"2025-02-12","close":10075.0},{"date":"2025-02-13","close":10400.0},{"date":"2025-02-14","close":10495.0},{"date":"2025-02-17","close":10580.0},{"date":"2025-02-18","close":10525.0},{"date":"2025-02-19","close":11010.0},{"date":"2025-02-20","close":10735.0},{"date":"2025-02-21","close":10690.0},{"date":"2025-02-24","close":10315.0},{"date":"2025-02-25","close":10175.0},{"date":"2025-02-26","close":10200.0},{"date":"2025-02-27","close":9950.0},{"date":"2025-02-28","close":9480.0},{"date":"2025-03-04","close":9280.0},{"date":"2025-03-05","close":9515.0},{"date":"2025-03-06","close":9280.0},{"date":"2025-03-07","close":9280.0},{"date":"2025-03-10","close":9170.0},{"date":"2025-03-11","close":9120.0},{"date":"2025-03-12","close":9595.0},{"date":"2025-03-13","close":9525.0},{"date":"2025-03-14","close":9845.0},{"date":"2025-03-17","close":10045.0},{"date":"2025-03-18","close":10085.0},{"date":"2025-03-19","close":10245.0},{"date":"2025-03-20","close":10440.0},{"date":"2025-03-21","close":10570.0},{"date":"2025-03-24","close":10470.0},{"date":"2025-03-25","close":10220.0},{"date":"2025-03-26","close":10450.0},{"date":"2025-03-27","close":10135.0},{"date":"2025-03-28","close":9805.0},{"date":"2025-03-31","close":9385.0},{"date":"2025-04-01","close":9625.0},{"date":"2025-04-02","close":9590.0},{"date":"2025-04-03","close":9520.0},{"date":"2025-04-04","close":8985.0},{"date":"2025-04-07","close":8120.0},{"date":"2025-04-08","close":8290.0},{"date":"2025-04-09","close":8050.0},{"date":"2025-04-10","close":8900.0},{"date":"2025-04-11","close":8905.0},{"date":"2025-04-14","close":8900.0},{"date":"2025-04-15","close":8935.0},{"date":"2025-04-16","close":8585.0},{"date":"2025-04-17","close":8710.0},{"date":"2025-04-18","close":8765.0},{"date":"2025-04-21","close":8810.0},{"date":"2025-04-22","close":8650.0},{"date":"2025-04-23","close":9070.0},{"date":"2025-04-24","close":8960.0},{"date":"2025-04-25","close":9275.0},{"date":"2025-04-28","close":9060.0},{"date":"2025-04-29","close":9085.0},{"date":"2025-04-30","close":8990.0},{"date":"2025-05-02","close":9210.0},{"date":"2025-05-07","close":9335.0},{"date":"2025-05-08","close":9450.0},{"date":"2025-05-09","close":9385.0},{"date":"2025-05-12","close":9660.0},{"date":"2025-05-13","close":9900.0},{"date":"2025-05-14","close":10285.0},{"date":"2025-05-15","close":9950.0},{"date":"2025-05-16","close":9990.0},{"date":"2025-05-19","close":9725.0},{"date":"2025-05-20","close":9765.0},{"date":"2025-05-21","close":9770.0},{"date":"2025-05-22","close":9450.0},{"date":"2025-05-23","close":9555.0},{"date":"2025-05-26","close":9785.0},{"date":"2025-05-27","close":9745.0},{"date":"2025-05-28","close":10090.0},{"date":"2025-05-29","close":10310.0},{"date":"2025-05-30","close":10125.0},{"date":"2025-06-02","close":10035.0},{"date":"2025-06-04","close":10575.0},{"date":"2025-06-05","close":10905.0},{"date":"2025-06-09","close":10990.0},{"date":"2025-06-10","close":10950.0},{"date":"2025-06-11","close":11550.0},{"date":"2025-06-12","close":11455.0},{"date":"2025-06-13","close":11260.0},{"date":"2025-06-16","close":11650.0},{"date":"2025-06-17","close":11880.0},{"date":"2025-06-18","close":11765.0},{"date":"2025-06-19","close":11635.0},{"date":"2025-06-20","close":11875.0},{"date":"2025-06-23","close":11935.0},{"date":"2025-06-24","close":12645.0},{"date":"2025-06-25","close":13075.0},{"date":"2025-06-26","close":13135.0},{"date":"2025-06-27","close":12685.0},{"date":"2025-06-30","close":12880.0},{"date":"2025-07-01","close":12775.0},{"date":"2025-07-02","close":12480.0},{"date":"2025-07-03","close":12620.0},{"date":"2025-07-04","close":12180.0},{"date":"2025-07-07","close":12185.0},{"date":"2025-07-08","close":12580.0},{"date":"2025-07-09","close":12570.0},{"date":"2025-07-10","close":12830.0},{"date":"2025-07-11","close":12710.0},{"date":"2025-07-14","close":12780.0},{"date":"2025-07-15","close":12810.0},{"date":"2025-07-16","close":12820.0},{"date":"2025-07-17","close":12270.0},{"date":"2025-07-18","close":12260.0},{"date":"2025-07-21","close":12295.0},{"date":"2025-07-22","close":12015.0},{"date":"2025-07-23","close":12000.0},{"date":"2025-07-24","close":11930.0},{"date":"2025-07-25","close":11860.0},{"date":"2025-07-28","close":11930.0},{"date":"2025-07-29","close":12015.0},{"date":"2025-07-30","close":12085.0},{"date":"2025-07-31","close":12220.0},{"date":"2025-08-01","close":11560.0},{"date":"2025-08-04","close":11605.0},{"date":"2025-08-05","close":11835.0},{"date":"2025-08-06","close":11740.0},{"date":"2025-08-07","close":11845.0},{"date":"2025-08-08","close":11825.0},{"date":"2025-08-11","close":11965.0},{"date":"2025-08-12","close":11915.0},{"date":"2025-08-13","close":12270.0},{"date":"2025-08-14","close":12190.0},{"date":"2025-08-18","close":11820.0},{"date":"2025-08-19","close":11705.0},{"date":"2025-08-20","close":11360.0},{"date":"2025-08-21","close":11260.0},{"date":"2025-08-22","close":11370.0},{"date":"2025-08-25","close":11670.0},{"date":"2025-08-26","close":11655.0},{"date":"2025-08-27","close":11695.0},{"date":"2025-08-28","close":11905.0},{"date":"2025-08-29","close":11905.0},{"date":"2025-09-01","close":11585.0},{"date":"2025-09-02","close":11625.0},{"date":"2025-09-03","close":11715.0},{"date":"2025-09-04","close":12005.0},{"date":"2025-09-05","close":12260.0},{"date":"2025-09-08","close":12470.0},{"date":"2025-09-09","close":12865.0},{"date":"2025-09-10","close":13355.0},{"date":"2025-09-11","close":13495.0},{"date":"2025-09-12","close":14140.0},{"date":"2025-09-15","close":14580.0},{"date":"2025-09-16","close":15015.0},{"date":"2025-09-17","close":14670.0},{"date":"2025-09-18","close":15380.0},{"date":"2025-09-19","close":15680.0},{"date":"2025-09-22","close":15720.0},{"date":"2025-09-23","close":15995.0},{"date":"2025-09-24","close":16010.0},{"date":"2025-09-25","close":15675.0},{"date":"2025-09-26","close":14960.0},{"date":"2025-09-29","close":15340.0},{"date":"2025-09-30","close":15415.0},{"date":"2025-10-01","close":15865.0},{"date":"2025-10-02","close":17140.0},{"date":"2025-10-10","close":17800.0},{"date":"2025-10-13","close":17650.0},{"date":"2025-10-14","close":17115.0},{"date":"2025-10-15","close":17555.0},{"date":"2025-10-16","close":18180.0},{"date":"2025-10-17","close":18175.0},{"date":"2025-10-20","close":18870.0},{"date":"2025-10-21","close":18470.0},{"date":"2025-10-22","close":18620.0},{"date":"2025-10-23","close":18620.0},{"date":"2025-10-24","close":19340.0},{"date":"2025-10-27","close":20205.0},{"date":"2025-10-28","close":19600.0},{"date":"2025-10-29","close":20305.0},{"date":"2025-10-30","close":20400.0},{"date":"2025-10-31","close":20010.0},{"date":"2025-11-03","close":20920.0},{"date":"2025-11-04","close":20700.0},{"date":"2025-11-05","close":20155.0},{"date":"2025-11-06","close":20495.0},{"date":"2025-11-07","close":20195.0},{"date":"2025-11-10","close":20650.0},{"date":"2025-11-11","close":21250.0},{"date":"2025-11-12","close":21505.0},{"date":"2025-11-13","close":21505.0},{"date":"2025-11-14","close":19900.0},{"date":"2025-11-17","close":20920.0},{"date":"2025-11-18","close":19945.0},{"date":"2025-11-19","close":19730.0},{"date":"2025-11-20","close":19850.0},{"date":"2025-11-21","close":18230.0},{"date":"2025-11-24","close":18470.0},{"date":"2025-11-25","close":18690.0},{"date":"2025-11-26","close":18840.0},{"date":"2025-11-27","close":19170.0},{"date":"2025-11-28","close":19260.0},{"date":"2025-12-01","close":19400.0},{"date":"2025-12-02","close":19720.0},{"date":"2025-12-03","close":20030.0},{"date":"2025-12-04","close":19620.0},{"date":"2025-12-05","close":19745.0},{"date":"2025-12-08","close":20350.0},{"date":"2025-12-09","close":20150.0},{"date":"2025-12-10","close":20380.0},{"date":"2025-12-11","close":19825.0},{"date":"2025-12-12","close":19880.0},{"date":"2025-12-15","close":19125.0},{"date":"2025-12-16","close":18390.0},{"date":"2025-12-17","close":19060.0},{"date":"2025-12-18","close":18950.0},{"date":"2025-12-19","close":18925.0},{"date":"2025-12-22","close":20020.0},{"date":"2025-12-23","close":20040.0},{"date":"2025-12-24","close":19940.0},{"date":"2025-12-26","close":20445.0},{"date":"2025-12-29","close":21100.0},{"date":"2025-12-30","close":21595.0},{"date":"2026-01-02","close":22660.0},{"date":"2026-01-05","close":23700.0},{"date":"2026-01-06","close":24555.0},{"date":"2026-01-07","close":24000.0},{"date":"2026-01-08","close":23795.0},{"date":"2026-01-09","close":23600.0},{"date":"2026-01-12","close":23610.0},{"date":"2026-01-13","close":23680.0},{"date":"2026-01-14","close":24120.0},{"date":"2026-01-15","close":23950.0},{"date":"2026-01-16","close":24370.0},{"date":"2026-01-19","close":24305.0},{"date":"2026-01-20","close":23850.0},{"date":"2026-01-21","close":23815.0},{"date":"2026-01-22","close":24340.0},{"date":"2026-01-23","close":24460.0},{"date":"2026-01-26","close":24985.0},{"date":"2026-01-27","close":26600.0},{"date":"2026-01-28","close":28410.0},{"date":"2026-01-29","close":28950.0},{"date":"2026-01-30","close":30400.0},{"date":"2026-02-02","close":27875.0},{"date":"2026-02-03","close":30080.0},{"date":"2026-02-04","close":29850.0},{"date":"2026-02-05","close":28380.0},{"date":"2026-02-06","close":28140.0},{"date":"2026-02-09","close":29995.0},{"date":"2026-02-10","close":29400.0},{"date":"2026-02-11","close":29200.0},{"date":"2026-02-12","close":29800.0},{"date":"2026-02-13","close":29765.0},{"date":"2026-02-19","close":31065.0},{"date":"2026-02-20","close":31775.0},{"date":"2026-02-23","close":31450.0},{"date":"2026-02-24","close":33095.0},{"date":"2026-02-25","close":33370.0},{"date":"2026-02-26","close":35300.0},{"date":"2026-02-27","close":34345.0},{"date":"2026-03-03","close":31720.0},{"date":"2026-03-04","close":27900.0},{"date":"2026-03-05","close":32595.0},{"date":"2026-03-06","close":33250.0},{"date":"2026-03-09","close":30425.0},{"date":"2026-03-10","close":32055.0},{"date":"2026-03-11","close":32390.0},{"date":"2026-03-12","close":32220.0},{"date":"2026-03-13","close":31670.0},{"date":"2026-03-16","close":33175.0},{"date":"2026-03-17","close":33000.0},{"date":"2026-03-18","close":35145.0},{"date":"2026-03-19","close":34950.0},{"date":"2026-03-20","close":34935.0},{"date":"2026-03-23","close":32340.0},{"date":"2026-03-24","close":33650.0},{"date":"2026-03-25","close":34870.0},{"date":"2026-03-26","close":32950.0},{"date":"2026-03-27","close":32370.0},{"date":"2026-03-30","close":30550.0},{"date":"2026-03-31","close":28900.0},{"date":"2026-04-01","close":31545.0},{"date":"2026-04-02","close":29630.0},{"date":"2026-04-03","close":29940.0},{"date":"2026-04-06","close":29830.0},{"date":"2026-04-07","close":30490.0},{"date":"2026-04-08","close":34350.0},{"date":"2026-04-09","close":33790.0},{"date":"2026-04-10","close":34200.0},{"date":"2026-04-13","close":34555.0},{"date":"2026-04-14","close":36480.0},{"date":"2026-04-15","close":37635.0},{"date":"2026-04-16","close":39165.0},{"date":"2026-04-17","close":39075.0},{"date":"2026-04-20","close":39460.0},{"date":"2026-04-21","close":39965.0},{"date":"2026-04-22","close":40580.0},{"date":"2026-04-23","close":40735.0},{"date":"2026-04-24","close":41225.0},{"date":"2026-04-27","close":42650.0},{"date":"2026-04-28","close":43660.0},{"date":"2026-04-29","close":43680.0},{"date":"2026-04-30","close":43035.0},{"date":"2026-05-04","close":47365.0},{"date":"2026-05-06","close":50155.0},{"date":"2026-05-07","close":50870.0},{"date":"2026-05-08","close":50860.0},{"date":"2026-05-11","close":53780.0},{"date":"2026-05-12","close":51525.0},{"date":"2026-05-13","close":53800.0},{"date":"2026-05-14","close":53390.0},{"date":"2026-05-15","close":49590.0},{"date":"2026-05-18","close":49415.0},{"date":"2026-05-19","close":47205.0},{"date":"2026-05-20","close":47600.0},{"date":"2026-05-21","close":52385.0},{"date":"2026-05-22","close":54440.0},{"date":"2026-05-26","close":54700.0},{"date":"2026-05-27","close":55330.0},{"date":"2026-05-28","close":53975.0},{"date":"2026-05-29","close":53995.0},{"date":"2026-06-01","close":53855.0},{"date":"2026-06-02","close":53620.0},{"date":"2026-06-04","close":56055.0},{"date":"2026-06-05","close":53340.0},{"date":"2026-06-08","close":48055.0},{"date":"2026-06-09","close":54935.0},{"date":"2026-06-10","close":53845.0},{"date":"2026-06-11","close":55960.0},{"date":"2026-06-12","close":60090.0},{"date":"2026-06-15","close":61620.0},{"date":"2026-06-16","close":61200.0},{"date":"2026-06-17","close":62915.0},{"date":"2026-06-18","close":65620.0},{"date":"2026-06-19","close":65410.0},{"date":"2026-06-22","close":69500.0},{"date":"2026-06-23","close":62390.0},{"date":"2026-06-24","close":62420.0},{"date":"2026-06-25","close":65550.0},{"date":"2026-06-26","close":63000.0},{"date":"2026-06-29","close":62190.0},{"date":"2026-06-30","close":65380.0},{"date":"2026-07-01","close":66300.0},{"date":"2026-07-02","close":57370.0},{"date":"2026-07-03","close":59375.0},{"date":"2026-07-06","close":56500.0},{"date":"2026-07-07","close":52310.0},{"date":"2026-07-08","close":49165.0},{"date":"2026-07-09","close":50805.0},{"date":"2026-07-10","close":54990.0},{"date":"2026-07-13","close":49300.0},{"date":"2026-07-14","close":50950.0},{"date":"2026-07-15","close":55485.0},{"date":"2026-07-16","close":50510.0},{"date":"2026-07-20","close":47695.0},{"date":"2026-07-21","close":48805.0},{"date":"2026-07-22","close":47740.0},{"date":"2026-07-23","close":48750.0},{"date":"2026-07-24","close":44565.0},{"date":"2026-07-27","close":45425.0},{"date":"2026-07-28","close":39030.0},{"date":"2026-07-29","close":35500.0},{"date":"2026-07-30","close":32840.0},{"date":"2026-07-31","close":42415.0},{"date":"2026-08-03","close":41040.0},{"date":"2026-08-04","close":42620.0},{"date":"2026-08-05","close":44920.0},{"date":"2026-08-06","close":41550.0},{"date":"2026-08-07","close":40655.0},{"date":"2026-08-10","close":42885.0},{"date":"2026-08-11","close":43065.0},{"date":"2026-08-12","close":44590.0},{"date":"2026-08-13","close":46105.0},{"date":"2026-08-14","close":47415.0},{"date":"2026-08-18","close":46735.0},{"date":"2026-08-19","close":44290.0},{"date":"2026-08-20","close":46680.0},{"date":"2026-08-21","close":45010.0},{"date":"2026-08-24","close":44615.0},{"date":"2026-08-25","close":45815.0},{"date":"2026-08-26","close":45580.0},{"date":"2026-08-27","close":46445.0},{"date":"2026-08-28","close":45755.0},{"date":"2026-08-31","close":45830.0},{"date":"2026-09-01","close":45955.0},{"date":"2026-09-02","close":44640.0},{"date":"2026-09-03","close":44370.0},{"date":"2026-09-04","close":45885.0},{"date":"2026-09-07","close":48175.0},{"date":"2026-09-08","close":47420.0},{"date":"2026-09-09","close":48950.0},{"date":"2026-09-10","close":49360.0},{"date":"2026-09-11","close":48180.0},{"date":"2026-09-14","close":45745.0},{"date":"2026-09-15","close":45785.0},{"date":"2026-09-16","close":47515.0},{"date":"2026-09-17","close":47100.0},{"date":"2026-09-18","close":48790.0},{"date":"2026-09-21","close":50585.0},{"date":"2026-09-22","close":50470.0},{"date":"2026-09-23","close":52325.0},{"date":"2026-09-28","close":50990.0},{"date":"2026-09-29","close":52230.0},{"date":"2026-09-30","close":52685.0},{"date":"2026-10-01","close":55060.0},{"date":"2026-10-02","close":54720.0},{"date":"2026-10-06","close":55100.0},{"date":"2026-10-07","close":53515.0},{"date":"2026-10-08","close":52610.0},{"date":"2026-10-12","close":49960.0},{"date":"2026-10-13","close":47140.0},{"date":"2026-10-14","close":45450.0},{"date":"2026-10-15","close":40030.0},{"date":"2026-10-16","close":41375.0},{"date":"2026-10-19","close":40970.0},{"date":"2026-10-20","close":39210.0},{"date":"2026-10-21","close":40800.0},{"date":"2026-10-22","close":38845.0},{"date":"2026-10-23","close":37580.0}],"chart_data":[{"date":"2024-11-07","open":10130,"high":10160,"low":9920,"close":10155,"volume":43666},{"date":"2024-11-08","open":10300,"high":10410,"low":10200,"close":10235,"volume":27277},{"date":"2024-11-11","open":10055,"high":10055,"low":9690,"close":9690,"volume":34074},{"date":"2024-11-12","open":9600,"high":9600,"low":9330,"close":9340,"volume":19024},{"date":"2024-11-13","open":9255,"high":9430,"low":9085,"close":9085,"volume":16755},{"date":"2024-11-14","open":9110,"high":9110,"low":8650,"close":8650,"volume":22972},{"date":"2024-11-15","open":8650,"high":8985,"low":8650,"close":8905,"volume":24203},{"date":"2024-11-18","open":8850,"high":8900,"low":8500,"close":8590,"volume":21703},{"date":"2024-11-19","open":8555,"high":8565,"low":8420,"close":8535,"volume":9479},{"date":"2024-11-20","open":8700,"high":8720,"low":8560,"close":8630,"volume":25835},{"date":"2024-11-21","open":8570,"high":8730,"low":8560,"close":8585,"volume":19954},{"date":"2024-11-22","open":8760,"high":8920,"low":8740,"close":8880,"volume":21021},{"date":"2024-11-25","open":8850,"high":9000,"low":8815,"close":8985,"volume":21207},{"date":"2024-11-26","open":8905,"high":8920,"low":8800,"close":8860,"volume":6506},{"date":"2024-11-27","open":8705,"high":8705,"low":8380,"close":8400,"volume":18519},{"date":"2024-11-28","open":8415,"high":8415,"low":8180,"close":8200,"volume":10969},{"date":"2024-11-29","open":8205,"high":8205,"low":7940,"close":8045,"volume":7078},{"date":"2024-12-02","open":8160,"high":8160,"low":7880,"close":7880,"volume":12674},{"date":"2024-12-03","open":8015,"high":8205,"low":8010,"close":8205,"volume":33220},{"date":"2024-12-04","open":7980,"high":8170,"low":7915,"close":8150,"volume":24293},{"date":"2024-12-05","open":8315,"high":8635,"low":8305,"close":8550,"volume":84243},{"date":"2024-12-06","open":8550,"high":8550,"low":8090,"close":8290,"volume":32431},{"date":"2024-12-09","open":8120,"high":8250,"low":8080,"close":8100,"volume":31151},{"date":"2024-12-10","open":8160,"high":8205,"low":8080,"close":8155,"volume":24658},{"date":"2024-12-11","open":8005,"high":8280,"low":7955,"close":8275,"volume":10618},{"date":"2024-12-12","open":8390,"high":8570,"low":8365,"close":8565,"volume":15333},{"date":"2024-12-13","open":8435,"high":8635,"low":8435,"close":8615,"volume":7883},{"date":"2024-12-16","open":8640,"high":8830,"low":8640,"close":8735,"volume":22322},{"date":"2024-12-17","open":8845,"high":8915,"low":8810,"close":8910,"volume":12703},{"date":"2024-12-18","open":8910,"high":8915,"low":8760,"close":8900,"volume":3182},{"date":"2024-12-19","open":8535,"high":8600,"low":8490,"close":8580,"volume":13679},{"date":"2024-12-20","open":8580,"high":8580,"low":8200,"close":8215,"volume":18755},{"date":"2024-12-23","open":8365,"high":8685,"low":8330,"close":8620,"volume":19322},{"date":"2024-12-24","open":8745,"high":8745,"low":8520,"close":8520,"volume":15044},{"date":"2024-12-26","open":8590,"high":8640,"low":8520,"close":8550,"volume":168307},{"date":"2024-12-27","open":8550,"high":8855,"low":8550,"close":8710,"volume":13479},{"date":"2024-12-30","open":8710,"high":8800,"low":8565,"close":8710,"volume":183452},{"date":"2025-01-02","open":8645,"high":8720,"low":8550,"close":8720,"volume":5850},{"date":"2025-01-03","open":8810,"high":9355,"low":8810,"close":9330,"volume":46332},{"date":"2025-01-06","open":9475,"high":10050,"low":9475,"close":10005,"volume":79547},{"date":"2025-01-07","open":10340,"high":10350,"low":9845,"close":9845,"volume":83415},{"date":"2025-01-08","open":9730,"high":10270,"low":9640,"close":10235,"volume":88793},{"date":"2025-01-09","open":10325,"high":10460,"low":10310,"close":10375,"volume":67897},{"date":"2025-01-10","open":10415,"high":10600,"low":10360,"close":10410,"volume":51433},{"date":"2025-01-13","open":10290,"high":10335,"low":9975,"close":10025,"volume":97295},{"date":"2025-01-14","open":10100,"high":10115,"low":9910,"close":9980,"volume":25990},{"date":"2025-01-15","open":10085,"high":10210,"low":9985,"close":10100,"volume":43322},{"date":"2025-01-16","open":10420,"high":10510,"low":10340,"close":10350,"volume":34009},{"date":"2025-01-17","open":10370,"high":10790,"low":10360,"close":10755,"volume":78203},{"date":"2025-01-20","open":10940,"high":10940,"low":10635,"close":10685,"volume":35204},{"date":"2025-01-21","open":10915,"high":11255,"low":10610,"close":10800,"volume":52336},{"date":"2025-01-22","open":10935,"high":11230,"low":10800,"close":11205,"volume":74651},{"date":"2025-01-23","open":11140,"high":11140,"low":10810,"close":10885,"volume":87766},{"date":"2025-01-24","open":10980,"high":11155,"low":10870,"close":10960,"volume":70036},{"date":"2025-01-31","open":10095,"high":10320,"low":10000,"close":10125,"volume":215278},{"date":"2025-02-03","open":9700,"high":9730,"low":9370,"close":9470,"volume":237391},{"date":"2025-02-04","open":9650,"high":9810,"low":9520,"close":9555,"volume":83029},{"date":"2025-02-05","open":9710,"high":9900,"low":9710,"close":9810,"volume":59198},{"date":"2025-02-06","open":10070,"high":10190,"low":9970,"close":10110,"volume":44771},{"date":"2025-02-07","open":10245,"high":10245,"low":10080,"close":10100,"volume":62145},{"date":"2025-02-10","open":9965,"high":10120,"low":9820,"close":10080,"volume":67201},{"date":"2025-02-11","open":10130,"high":10215,"low":10045,"close":10125,"volume":57431},{"date":"2025-02-12","open":10095,"high":10135,"low":9995,"close":10075,"volume":30333},{"date":"2025-02-13","open":10115,"high":10400,"low":10095,"close":10400,"volume":47720},{"date":"2025-02-14","open":10510,"high":10600,"low":10390,"close":10495,"volume":29101},{"date":"2025-02-17","open":10580,"high":10735,"low":10540,"close":10580,"volume":36272},{"date":"2025-02-18","open":10575,"high":10610,"low":10440,"close":10525,"volume":45919},{"date":"2025-02-19","open":10715,"high":11105,"low":10665,"close":11010,"volume":89034},{"date":"2025-02-20","open":10985,"high":10985,"low":10645,"close":10735,"volume":63707},{"date":"2025-02-21","open":10690,"high":10740,"low":10595,"close":10690,"volume":64199},{"date":"2025-02-24","open":10430,"high":10430,"low":10200,"close":10315,"volume":34455},{"date":"2025-02-25","open":10065,"high":10195,"low":10010,"close":10175,"volume":51107},{"date":"2025-02-26","open":10145,"high":10300,"low":10095,"close":10200,"volume":44286},{"date":"2025-02-27","open":10270,"high":10320,"low":9915,"close":9950,"volume":55522},{"date":"2025-02-28","open":9615,"high":9615,"low":9445,"close":9480,"volume":114856},{"date":"2025-03-04","open":9435,"high":9435,"low":9185,"close":9280,"volume":60887},{"date":"2025-03-05","open":9390,"high":9535,"low":9355,"close":9515,"volume":49332},{"date":"2025-03-06","open":9515,"high":9530,"low":9205,"close":9280,"volume":25236},{"date":"2025-03-07","open":9205,"high":9325,"low":9110,"close":9280,"volume":8179},{"date":"2025-03-10","open":9250,"high":9325,"low":9165,"close":9170,"volume":31852},{"date":"2025-03-11","open":8870,"high":9130,"low":8785,"close":9120,"volume":22817},{"date":"2025-03-12","open":9250,"high":9610,"low":9215,"close":9595,"volume":86128},{"date":"2025-03-13","open":9770,"high":9820,"low":9440,"close":9525,"volume":105236},{"date":"2025-03-14","open":9560,"high":9865,"low":9550,"close":9845,"volume":94582},{"date":"2025-03-17","open":10000,"high":10130,"low":9945,"close":10045,"volume":661605},{"date":"2025-03-18","open":10150,"high":10255,"low":10000,"close":10085,"volume":276631},{"date":"2025-03-19","open":10040,"high":10325,"low":10010,"close":10245,"volume":34405},{"date":"2025-03-20","open":10295,"high":10460,"low":10290,"close":10440,"volume":290037},{"date":"2025-03-21","open":10515,"high":10765,"low":10485,"close":10570,"volume":105603},{"date":"2025-03-24","open":10425,"high":10600,"low":10410,"close":10470,"volume":294800},{"date":"2025-03-25","open":10600,"high":10600,"low":10220,"close":10220,"volume":127488},{"date":"2025-03-26","open":10220,"high":10500,"low":10220,"close":10450,"volume":67821},{"date":"2025-03-27","open":10210,"high":10330,"low":10105,"close":10135,"volume":51642},{"date":"2025-03-28","open":10090,"high":10090,"low":9740,"close":9805,"volume":42433},{"date":"2025-03-31","open":9580,"high":9580,"low":9325,"close":9385,"volume":652923},{"date":"2025-04-01","open":9530,"high":9640,"low":9420,"close":9625,"volume":66486},{"date":"2025-04-02","open":9750,"high":9795,"low":9530,"close":9590,"volume":91830},{"date":"2025-04-03","open":9270,"high":9520,"low":9240,"close":9520,"volume":40345},{"date":"2025-04-04","open":9215,"high":9415,"low":8790,"close":8985,"volume":96720},{"date":"2025-04-07","open":8400,"high":8600,"low":8120,"close":8120,"volume":73937},{"date":"2025-04-08","open":8500,"high":8530,"low":8230,"close":8290,"volume":50717},{"date":"2025-04-09","open":8155,"high":8285,"low":7920,"close":8050,"volume":58742},{"date":"2025-04-10","open":9130,"high":9130,"low":8765,"close":8900,"volume":89858},{"date":"2025-04-11","open":8670,"high":8905,"low":8600,"close":8905,"volume":24309},{"date":"2025-04-14","open":9065,"high":9080,"low":8820,"close":8900,"volume":48052},{"date":"2025-04-15","open":8910,"high":9000,"low":8860,"close":8935,"volume":22391},{"date":"2025-04-16","open":8765,"high":8765,"low":8560,"close":8585,"volume":34809},{"date":"2025-04-17","open":8560,"high":8710,"low":8540,"close":8710,"volume":54400},{"date":"2025-04-18","open":8710,"high":8780,"low":8615,"close":8765,"volume":18456},{"date":"2025-04-21","open":8775,"high":9010,"low":8775,"close":8810,"volume":23979},{"date":"2025-04-22","open":8785,"high":8785,"low":8610,"close":8650,"volume":30160},{"date":"2025-04-23","open":8845,"high":9075,"low":8845,"close":9070,"volume":264483},{"date":"2025-04-24","open":9180,"high":9180,"low":8925,"close":8960,"volume":67800},{"date":"2025-04-25","open":9195,"high":9285,"low":9165,"close":9275,"volume":67546},{"date":"2025-04-28","open":9285,"high":9285,"low":8985,"close":9060,"volume":53907},{"date":"2025-04-29","open":9120,"high":9150,"low":9000,"close":9085,"volume":28461},{"date":"2025-04-30","open":9065,"high":9065,"low":8850,"close":8990,"volume":17525},{"date":"2025-05-02","open":9065,"high":9265,"low":8985,"close":9210,"volume":460545},{"date":"2025-05-07","open":9405,"high":9415,"low":9250,"close":9335,"volume":33415},{"date":"2025-05-08","open":9440,"high":9605,"low":9400,"close":9450,"volume":34746},{"date":"2025-05-09","open":9495,"high":9495,"low":9270,"close":9385,"volume":338108},{"date":"2025-05-12","open":9565,"high":9660,"low":9510,"close":9660,"volume":38280},{"date":"2025-05-13","open":9840,"high":9955,"low":9750,"close":9900,"volume":27230},{"date":"2025-05-14","open":10105,"high":10290,"low":10105,"close":10285,"volume":44352},{"date":"2025-05-15","open":10265,"high":10290,"low":9915,"close":9950,"volume":385195},{"date":"2025-05-16","open":10070,"high":10070,"low":9955,"close":9990,"volume":42403},{"date":"2025-05-19","open":9860,"high":9950,"low":9635,"close":9725,"volume":531865},{"date":"2025-05-20","open":9815,"high":10000,"low":9740,"close":9765,"volume":37659},{"date":"2025-05-21","open":9810,"high":9810,"low":9695,"close":9770,"volume":201630},{"date":"2025-05-22","open":9635,"high":9665,"low":9440,"close":9450,"volume":59265},{"date":"2025-05-23","open":9525,"high":9645,"low":9525,"close":9555,"volume":10313},{"date":"2025-05-26","open":9605,"high":9785,"low":9490,"close":9785,"volume":43196},{"date":"2025-05-27","open":9735,"high":9790,"low":9675,"close":9745,"volume":23630},{"date":"2025-05-28","open":9940,"high":10240,"low":9895,"close":10090,"volume":340686},{"date":"2025-05-29","open":10460,"high":10460,"low":10170,"close":10310,"volume":205687},{"date":"2025-05-30","open":10225,"high":10240,"low":10040,"close":10125,"volume":45169},{"date":"2025-06-02","open":10045,"high":10170,"low":10000,"close":10035,"volume":20674},{"date":"2025-06-04","open":10315,"high":10700,"low":10315,"close":10575,"volume":388318},{"date":"2025-06-05","open":10760,"high":11140,"low":10680,"close":10905,"volume":989022},{"date":"2025-06-09","open":11165,"high":11270,"low":10950,"close":10990,"volume":526551},{"date":"2025-06-10","open":11010,"high":11050,"low":10897,"close":10950,"volume":55976},{"date":"2025-06-11","open":11035,"high":11550,"low":11035,"close":11550,"volume":129804},{"date":"2025-06-12","open":11575,"high":11650,"low":11420,"close":11455,"volume":140719},{"date":"2025-06-13","open":11645,"high":11645,"low":11170,"close":11260,"volume":112287},{"date":"2025-06-16","open":11170,"high":11685,"low":11170,"close":11650,"volume":116110},{"date":"2025-06-17","open":11820,"high":12190,"low":11685,"close":11880,"volume":185522},{"date":"2025-06-18","open":11720,"high":11830,"low":11660,"close":11765,"volume":92876},{"date":"2025-06-19","open":11725,"high":11875,"low":11580,"close":11635,"volume":76522},{"date":"2025-06-20","open":11695,"high":11935,"low":11695,"close":11875,"volume":107621},{"date":"2025-06-23","open":11640,"high":11945,"low":11545,"close":11935,"volume":114727},{"date":"2025-06-24","open":12320,"high":12670,"low":12310,"close":12645,"volume":216804},{"date":"2025-06-25","open":13100,"high":13700,"low":12925,"close":13075,"volume":366468},{"date":"2025-06-26","open":13330,"high":13435,"low":13005,"close":13135,"volume":324225},{"date":"2025-06-27","open":13160,"high":13160,"low":12635,"close":12685,"volume":218022},{"date":"2025-06-30","open":12770,"high":13065,"low":12770,"close":12880,"volume":170463},{"date":"2025-07-01","open":13060,"high":13200,"low":12750,"close":12775,"volume":192289},{"date":"2025-07-02","open":12505,"high":12630,"low":12270,"close":12480,"volume":151002},{"date":"2025-07-03","open":12620,"high":12640,"low":12480,"close":12620,"volume":114359},{"date":"2025-07-04","open":12620,"high":12620,"low":12170,"close":12180,"volume":86057},{"date":"2025-07-07","open":12040,"high":12190,"low":11935,"close":12185,"volume":71116},{"date":"2025-07-08","open":12200,"high":12580,"low":12110,"close":12580,"volume":106046},{"date":"2025-07-09","open":12500,"high":12640,"low":12425,"close":12570,"volume":79026},{"date":"2025-07-10","open":12810,"high":12835,"low":12670,"close":12830,"volume":114719},{"date":"2025-07-11","open":12895,"high":13175,"low":12660,"close":12710,"volume":213961},{"date":"2025-07-14","open":12650,"high":12885,"low":12650,"close":12780,"volume":86682},{"date":"2025-07-15","open":12710,"high":12810,"low":12530,"close":12810,"volume":162646},{"date":"2025-07-16","open":12810,"high":12900,"low":12690,"close":12820,"volume":86679},{"date":"2025-07-17","open":12520,"high":12625,"low":12095,"close":12270,"volume":367900},{"date":"2025-07-18","open":12270,"high":12335,"low":12165,"close":12260,"volume":197194},{"date":"2025-07-21","open":12250,"high":12330,"low":12205,"close":12295,"volume":56087},{"date":"2025-07-22","open":12305,"high":12305,"low":11985,"close":12015,"volume":151874},{"date":"2025-07-23","open":12055,"high":12055,"low":11730,"close":12000,"volume":68311},{"date":"2025-07-24","open":12210,"high":12250,"low":11900,"close":11930,"volume":82457},{"date":"2025-07-25","open":11930,"high":12020,"low":11840,"close":11860,"volume":48305},{"date":"2025-07-28","open":11860,"high":11975,"low":11750,"close":11930,"volume":172327},{"date":"2025-07-29","open":11915,"high":12110,"low":11725,"close":12015,"volume":82936},{"date":"2025-07-30","open":12025,"high":12190,"low":12025,"close":12085,"volume":113695},{"date":"2025-07-31","open":12255,"high":12315,"low":12050,"close":12220,"volume":97801},{"date":"2025-08-01","open":11995,"high":12000,"low":11540,"close":11560,"volume":161271},{"date":"2025-08-04","open":11500,"high":11625,"low":11405,"close":11605,"volume":68420},{"date":"2025-08-05","open":11830,"high":11880,"low":11700,"close":11835,"volume":80619},{"date":"2025-08-06","open":11700,"high":11740,"low":11560,"close":11740,"volume":81863},{"date":"2025-08-07","open":11740,"high":11845,"low":11570,"close":11845,"volume":51291},{"date":"2025-08-08","open":11860,"high":12005,"low":11772,"close":11825,"volume":46917},{"date":"2025-08-11","open":11850,"high":11965,"low":11850,"close":11965,"volume":18557},{"date":"2025-08-12","open":11995,"high":12190,"low":11905,"close":11915,"volume":56584},{"date":"2025-08-13","open":12165,"high":12280,"low":12085,"close":12270,"volume":71946},{"date":"2025-08-14","open":12320,"high":12320,"low":12060,"close":12190,"volume":46093},{"date":"2025-08-18","open":11955,"high":11955,"low":11790,"close":11820,"volume":30512},{"date":"2025-08-19","open":11910,"high":11910,"low":11625,"close":11705,"volume":24641},{"date":"2025-08-20","open":11410,"high":11480,"low":10965,"close":11360,"volume":52228},{"date":"2025-08-21","open":11315,"high":11360,"low":11250,"close":11260,"volume":36008},{"date":"2025-08-22","open":11330,"high":11385,"low":11290,"close":11370,"volume":14070},{"date":"2025-08-25","open":11505,"high":11720,"low":11505,"close":11670,"volume":63028},{"date":"2025-08-26","open":11720,"high":11740,"low":11600,"close":11655,"volume":9489},{"date":"2025-08-27","open":11760,"high":11760,"low":11560,"close":11695,"volume":50575},{"date":"2025-08-28","open":11475,"high":11940,"low":11475,"close":11905,"volume":26311},{"date":"2025-08-29","open":11950,"high":12040,"low":11905,"close":11905,"volume":36724},{"date":"2025-09-01","open":11690,"high":11725,"low":11515,"close":11585,"volume":41137},{"date":"2025-09-02","open":11650,"high":11650,"low":11545,"close":11625,"volume":24020},{"date":"2025-09-03","open":11595,"high":11730,"low":11505,"close":11715,"volume":13128},{"date":"2025-09-04","open":11745,"high":12115,"low":11745,"close":12005,"volume":59932},{"date":"2025-09-05","open":12280,"high":12350,"low":12210,"close":12260,"volume":50378},{"date":"2025-09-08","open":12450,"high":12470,"low":12290,"close":12470,"volume":29860},{"date":"2025-09-09","open":12605,"high":12865,"low":12530,"close":12865,"volume":81649},{"date":"2025-09-10","open":13090,"high":13360,"low":13090,"close":13355,"volume":160644},{"date":"2025-09-11","open":13595,"high":13600,"low":13295,"close":13495,"volume":116182},{"date":"2025-09-12","open":13870,"high":14220,"low":13870,"close":14140,"volume":223792},{"date":"2025-09-15","open":14470,"high":14585,"low":14180,"close":14580,"volume":249450},{"date":"2025-09-16","open":14645,"high":15035,"low":14635,"close":15015,"volume":155947},{"date":"2025-09-17","open":14685,"high":14840,"low":14580,"close":14670,"volume":228527},{"date":"2025-09-18","open":14845,"high":15515,"low":14622,"close":15380,"volume":380605},{"date":"2025-09-19","open":15640,"high":15680,"low":15300,"close":15680,"volume":224365},{"date":"2025-09-22","open":15660,"high":15870,"low":15535,"close":15720,"volume":246490},{"date":"2025-09-23","open":16050,"high":16090,"low":15770,"close":15995,"volume":129235},{"date":"2025-09-24","open":15765,"high":16035,"low":15545,"close":16010,"volume":146984},{"date":"2025-09-25","open":15720,"high":15910,"low":15565,"close":15675,"volume":218373},{"date":"2025-09-26","open":15300,"high":15400,"low":14815,"close":14960,"volume":210665},{"date":"2025-09-29","open":15000,"high":15370,"low":14995,"close":15340,"volume":111666},{"date":"2025-09-30","open":15340,"high":15590,"low":15335,"close":15415,"volume":87626},{"date":"2025-10-01","open":15610,"high":15865,"low":15600,"close":15865,"volume":154767},{"date":"2025-10-02","open":16650,"high":17265,"low":16495,"close":17140,"volume":581080},{"date":"2025-10-10","open":17930,"high":22000,"low":17540,"close":17800,"volume":617523},{"date":"2025-10-13","open":17130,"high":17675,"low":17070,"close":17650,"volume":266450},{"date":"2025-10-14","open":18000,"high":18135,"low":16685,"close":17115,"volume":401925},{"date":"2025-10-15","open":17160,"high":17610,"low":17075,"close":17555,"volume":145043},{"date":"2025-10-16","open":17500,"high":18180,"low":17417,"close":18180,"volume":226643},{"date":"2025-10-17","open":17960,"high":18695,"low":17905,"close":18175,"volume":276202},{"date":"2025-10-20","open":18570,"high":18870,"low":18215,"close":18870,"volume":238629},{"date":"2025-10-21","open":19150,"high":19185,"low":18385,"close":18470,"volume":344108},{"date":"2025-10-22","open":18330,"high":18620,"low":18070,"close":18620,"volume":186680},{"date":"2025-10-23","open":18205,"high":18775,"low":18005,"close":18620,"volume":185656},{"date":"2025-10-24","open":19095,"high":19500,"low":18920,"close":19340,"volume":327366},{"date":"2025-10-27","open":19970,"high":20245,"low":19705,"close":20205,"volume":258876},{"date":"2025-10-28","open":19735,"high":20000,"low":19335,"close":19600,"volume":380648},{"date":"2025-10-29","open":19880,"high":20360,"low":19485,"close":20305,"volume":524129},{"date":"2025-10-30","open":20250,"high":20700,"low":19945,"close":20400,"volume":389375},{"date":"2025-10-31","open":20150,"high":20430,"low":19760,"close":20010,"volume":323833},{"date":"2025-11-03","open":19900,"high":20950,"low":19700,"close":20920,"volume":485374,"rsi_14":78.8,"sma_20":18512.75,"sma_60":14805.5,"sma_120":13116.08},{"date":"2025-11-04","open":20920,"high":20945,"low":20440,"close":20700,"volume":384562,"rsi_14":74.63,"sma_20":18777.0,"sma_60":14957.08,"sma_120":13209.83},{"date":"2025-11-05","open":19985,"high":20250,"low":18710,"close":20155,"volume":543863,"rsi_14":65.66,"sma_20":18991.5,"sma_60":15095.75,"sma_120":13299.58},{"date":"2025-11-06","open":20760,"high":20845,"low":19735,"close":20495,"volume":403244,"rsi_14":67.47,"sma_20":19159.25,"sma_60":15241.67,"sma_120":13389.88},{"date":"2025-11-07","open":19800,"high":20640,"low":19565,"close":20195,"volume":277026,"rsi_14":60.61,"sma_20":19279.0,"sma_60":15380.83,"sma_120":13475.67},{"date":"2025-11-10","open":20195,"high":20935,"low":19870,"close":20650,"volume":281747,"rsi_14":67.3,"sma_20":19429.0,"sma_60":15527.92,"sma_120":13562.04},{"date":"2025-11-11","open":21355,"high":22040,"low":20910,"close":21250,"volume":636535,"rsi_14":69.48,"sma_20":19635.75,"sma_60":15682.67,"sma_120":13656.21},{"date":"2025-11-12","open":21280,"high":21505,"low":20790,"close":21505,"volume":252205,"rsi_14":70.59,"sma_20":19833.25,"sma_60":15842.5,"sma_120":13752.17},{"date":"2025-11-13","open":21245,"high":21655,"low":21085,"close":21505,"volume":203544,"rsi_14":67.22,"sma_20":19999.5,"sma_60":15996.42,"sma_120":13850.33},{"date":"2025-11-14","open":20455,"high":20480,"low":19845,"close":19900,"volume":499919,"rsi_14":47.83,"sma_20":20085.75,"sma_60":16124.92,"sma_120":13934.79},{"date":"2025-11-17","open":20535,"high":20945,"low":20260,"close":20920,"volume":294006,"rsi_14":58.87,"sma_20":20188.25,"sma_60":16276.58,"sma_120":14027.71},{"date":"2025-11-18","open":20280,"high":20515,"low":19750,"close":19945,"volume":476676,"rsi_14":47.67,"sma_20":20262.0,"sma_60":16413.92,"sma_120":14115.17},{"date":"2025-11-19","open":19945,"high":20080,"low":19005,"close":19730,"volume":433962,"rsi_14":45.72,"sma_20":20317.5,"sma_60":16553.42,"sma_120":14199.96},{"date":"2025-11-20","open":20815,"high":20870,"low":19830,"close":19850,"volume":529036,"rsi_14":48.94,"sma_20":20379.0,"sma_60":16696.58,"sma_120":14283.83},{"date":"2025-11-21","open":18005,"high":18637,"low":18000,"close":18230,"volume":576610,"rsi_14":33.74,"sma_20":20323.5,"sma_60":16810.92,"sma_120":14354.54},{"date":"2025-11-24","open":18585,"high":18855,"low":18220,"close":18470,"volume":257187,"rsi_14":36.55,"sma_20":20236.75,"sma_60":16924.25,"sma_120":14424.38},{"date":"2025-11-25","open":19205,"high":19542,"low":18565,"close":18690,"volume":325411,"rsi_14":40.8,"sma_20":20191.25,"sma_60":17041.5,"sma_120":14494.21},{"date":"2025-11-26","open":18665,"high":18840,"low":18380,"close":18840,"volume":354087,"rsi_14":39.36,"sma_20":20118.0,"sma_60":17160.58,"sma_120":14566.83},{"date":"2025-11-27","open":19185,"high":19460,"low":19030,"close":19170,"volume":285468,"rsi_14":43.43,"sma_20":20056.5,"sma_60":17281.67,"sma_120":14642.96},{"date":"2025-11-28","open":19350,"high":19455,"low":19010,"close":19260,"volume":180034,"rsi_14":40.66,"sma_20":20019.0,"sma_60":17404.25,"sma_120":14715.33},{"date":"2025-12-01","open":19625,"high":19735,"low":19180,"close":19400,"volume":207486,"rsi_14":36.75,"sma_20":19943.0,"sma_60":17534.5,"sma_120":14786.12},{"date":"2025-12-02","open":19700,"high":19860,"low":19555,"close":19720,"volume":128512,"rsi_14":37.33,"sma_20":19894.0,"sma_60":17669.42,"sma_120":14858.88},{"date":"2025-12-03","open":19805,"high":20130,"low":19540,"close":20030,"volume":212481,"rsi_14":39.97,"sma_20":19887.75,"sma_60":17808.0,"sma_120":14934.54},{"date":"2025-12-04","open":19785,"high":19795,"low":19290,"close":19620,"volume":337296,"rsi_14":47.73,"sma_20":19844.0,"sma_60":17934.92,"sma_120":15001.79},{"date":"2025-12-05","open":19450,"high":19750,"low":19170,"close":19745,"volume":218536,"rsi_14":38.84,"sma_20":19821.5,"sma_60":18059.67,"sma_120":15070.88},{"date":"2025-12-08","open":19695,"high":20355,"low":19555,"close":20350,"volume":275267,"rsi_14":54.14,"sma_20":19806.5,"sma_60":18191.0,"sma_120":15146.62},{"date":"2025-12-09","open":20240,"high":20465,"low":20115,"close":20150,"volume":196211,"rsi_14":54.3,"sma_20":19751.5,"sma_60":18312.42,"sma_120":15217.46},{"date":"2025-12-10","open":20195,"high":20640,"low":20150,"close":20380,"volume":284073,"rsi_14":55.31,"sma_20":19695.25,"sma_60":18429.5,"sma_120":15288.29},{"date":"2025-12-11","open":20420,"high":20440,"low":19780,"close":19825,"volume":249967,"rsi_14":70.32,"sma_20":19611.25,"sma_60":18535.0,"sma_120":15355.46},{"date":"2025-12-12","open":19865,"high":19920,"low":19640,"close":19880,"volume":137483,"rsi_14":68.85,"sma_20":19610.25,"sma_60":18630.67,"sma_120":15424.17},{"date":"2025-12-15","open":18965,"high":19300,"low":18810,"close":19125,"volume":197506,"rsi_14":55.09,"sma_20":19520.5,"sma_60":18706.42,"sma_120":15484.58},{"date":"2025-12-16","open":18805,"high":18990,"low":18385,"close":18390,"volume":169754,"rsi_14":45.37,"sma_20":19442.75,"sma_60":18762.67,"sma_120":15538.38},{"date":"2025-12-17","open":18605,"high":19120,"low":18350,"close":19060,"volume":287864,"rsi_14":48.94,"sma_20":19409.25,"sma_60":18835.83,"sma_120":15591.83},{"date":"2025-12-18","open":18530,"high":19195,"low":18480,"close":18950,"volume":174355,"rsi_14":47.03,"sma_20":19364.25,"sma_60":18895.33,"sma_120":15640.79},{"date":"2025-12-19","open":19320,"high":19370,"low":18925,"close":18925,"volume":114387,"rsi_14":45.35,"sma_20":19399.0,"sma_60":18949.42,"sma_120":15689.04},{"date":"2025-12-22","open":19480,"high":20020,"low":19455,"close":20020,"volume":217725,"rsi_14":52.55,"sma_20":19476.5,"sma_60":19021.08,"sma_120":15750.17},{"date":"2025-12-23","open":20150,"high":20150,"low":19830,"close":20040,"volume":207013,"rsi_14":50.09,"sma_20":19544.0,"sma_60":19088.5,"sma_120":15809.83},{"date":"2025-12-24","open":20040,"high":20130,"low":19940,"close":19940,"volume":190274,"rsi_14":53.03,"sma_20":19599.0,"sma_60":19154.0,"sma_120":15869.54},{"date":"2025-12-26","open":20200,"high":20695,"low":20190,"close":20445,"volume":471045,"rsi_14":56.18,"sma_20":19662.75,"sma_60":19233.5,"sma_120":15935.92},{"date":"2025-12-29","open":21050,"high":21130,"low":20760,"close":21100,"volume":242538,"rsi_14":56.57,"sma_20":19754.75,"sma_60":19335.83,"sma_120":16006.58},{"date":"2025-12-30","open":21105,"high":21740,"low":20790,"close":21595,"volume":343911,"rsi_14":62.03,"sma_20":19864.5,"sma_60":19440.08,"sma_120":16085.04},{"date":"2026-01-02","open":21595,"high":22750,"low":21590,"close":22660,"volume":552884,"rsi_14":66.67,"sma_20":20011.5,"sma_60":19560.83,"sma_120":16172.33},{"date":"2026-01-05","open":23485,"high":23910,"low":23190,"close":23700,"volume":303087,"rsi_14":76.45,"sma_20":20195.0,"sma_60":19691.42,"sma_120":16265.0},{"date":"2026-01-06","open":23475,"high":24555,"low":22930,"close":24555,"volume":528400,"rsi_14":78.77,"sma_20":20441.75,"sma_60":19815.0,"sma_120":16364.88},{"date":"2026-01-07","open":25125,"high":25125,"low":23590,"close":24000,"volume":522317,"rsi_14":80.76,"sma_20":20654.5,"sma_60":19918.33,"sma_120":16457.96},{"date":"2026-01-08","open":23805,"high":24885,"low":23705,"close":23795,"volume":463751,"rsi_14":86.54,"sma_20":20826.75,"sma_60":20020.75,"sma_120":16550.33},{"date":"2026-01-09","open":23555,"high":23845,"low":23075,"close":23600,"volume":378206,"rsi_14":82.8,"sma_20":20999.25,"sma_60":20128.83,"sma_120":16640.5},{"date":"2026-01-12","open":23850,"high":24070,"low":23310,"close":23610,"volume":220054,"rsi_14":84.16,"sma_20":21160.75,"sma_60":20229.75,"sma_120":16730.5},{"date":"2026-01-13","open":24015,"high":24055,"low":23330,"close":23680,"volume":281244,"rsi_14":84.63,"sma_20":21353.5,"sma_60":20321.42,"sma_120":16821.0},{"date":"2026-01-14","open":23700,"high":24120,"low":23585,"close":24120,"volume":196202,"rsi_14":83.01,"sma_20":21565.5,"sma_60":20420.5,"sma_120":16919.75},{"date":"2026-01-15","open":23680,"high":24100,"low":23530,"close":23950,"volume":204263,"rsi_14":80.74,"sma_20":21806.75,"sma_60":20505.17,"sma_120":17017.17},{"date":"2026-01-16","open":24060,"high":24460,"low":23830,"close":24370,"volume":400207,"rsi_14":83.16,"sma_20":22105.75,"sma_60":20603.5,"sma_120":17117.79},{"date":"2026-01-19","open":24205,"high":24490,"low":23920,"close":24305,"volume":321935,"rsi_14":80.93,"sma_20":22368.0,"sma_60":20698.25,"sma_120":17220.21},{"date":"2026-01-20","open":24310,"high":24310,"low":23575,"close":23850,"volume":266735,"rsi_14":72.76,"sma_20":22613.0,"sma_60":20785.42,"sma_120":17318.96},{"date":"2026-01-21","open":23235,"high":24135,"low":23235,"close":23815,"volume":226505,"rsi_14":69.89,"sma_20":22857.5,"sma_60":20860.0,"sma_120":17418.0},{"date":"2026-01-22","open":24590,"high":24685,"low":24080,"close":24340,"volume":301241,"rsi_14":66.67,"sma_20":23073.5,"sma_60":20928.92,"sma_120":17522.0},{"date":"2026-01-23","open":24400,"high":24595,"low":23905,"close":24460,"volume":279372,"rsi_14":59.22,"sma_20":23294.5,"sma_60":21009.92,"sma_120":17626.42},{"date":"2026-01-26","open":24265,"high":25090,"low":24230,"close":24985,"volume":298949,"rsi_14":55.67,"sma_20":23546.75,"sma_60":21087.92,"sma_120":17734.5},{"date":"2026-01-27","open":25045,"high":26600,"low":24965,"close":26600,"volume":469627,"rsi_14":76.8,"sma_20":23854.5,"sma_60":21191.25,"sma_120":17855.46},{"date":"2026-01-28","open":27035,"high":28410,"low":26760,"close":28410,"volume":505098,"rsi_14":85.75,"sma_20":24220.0,"sma_60":21331.25,"sma_120":17990.38},{"date":"2026-01-29","open":29680,"high":29700,"low":27440,"close":28950,"volume":690725,"rsi_14":89.34,"sma_20":24587.75,"sma_60":21465.08,"sma_120":18135.29},{"date":"2026-01-30","open":28855,"high":31095,"low":28715,"close":30400,"volume":744636,"rsi_14":91.2,"sma_20":24974.75,"sma_60":21626.75,"sma_120":18291.92},{"date":"2026-02-02","open":29075,"high":29995,"low":27635,"close":27875,"volume":643031,"rsi_14":69.61,"sma_20":25183.5,"sma_60":21755.42,"sma_120":18425.58},{"date":"2026-02-03","open":29590,"high":30105,"low":29142,"close":30080,"volume":397571,"rsi_14":73.92,"sma_20":25459.75,"sma_60":21915.17,"sma_120":18578.42},{"date":"2026-02-04","open":29570,"high":30350,"low":29340,"close":29850,"volume":363263,"rsi_14":73.56,"sma_20":25752.25,"sma_60":22076.08,"sma_120":18728.46},{"date":"2026-02-05","open":28400,"high":29375,"low":28295,"close":28380,"volume":407085,"rsi_14":64.78,"sma_20":25981.5,"sma_60":22204.92,"sma_120":18866.42},{"date":"2026-02-06","open":27175,"high":28555,"low":26605,"close":28140,"volume":387875,"rsi_14":63.95,"sma_20":26208.5,"sma_60":22319.75,"sma_120":19001.21},{"date":"2026-02-09","open":29660,"high":30180,"low":29495,"close":29995,"volume":368295,"rsi_14":70.29,"sma_20":26527.75,"sma_60":22461.25,"sma_120":19151.88},{"date":"2026-02-10","open":30105,"high":30480,"low":29355,"close":29400,"volume":229062,"rsi_14":67.78,"sma_20":26813.75,"sma_60":22592.83,"sma_120":19294.62},{"date":"2026-02-11","open":29060,"high":29460,"low":28500,"close":29200,"volume":128332,"rsi_14":65.8,"sma_20":27067.75,"sma_60":22747.83,"sma_120":19436.38},{"date":"2026-02-12","open":29900,"high":30060,"low":29690,"close":29800,"volume":290956,"rsi_14":66.83,"sma_20":27360.25,"sma_60":22895.83,"sma_120":19586.21},{"date":"2026-02-13","open":29800,"high":30450,"low":29765,"close":29765,"volume":268033,"rsi_14":65.55,"sma_20":27630.0,"sma_60":23059.5,"sma_120":19736.71},{"date":"2026-02-19","open":30700,"high":31365,"low":30255,"close":31065,"volume":264723,"rsi_14":64.83,"sma_20":27968.0,"sma_60":23248.42,"sma_120":19900.92},{"date":"2026-02-20","open":31065,"high":31895,"low":30600,"close":31775,"volume":586244,"rsi_14":62.06,"sma_20":28364.25,"sma_60":23447.17,"sma_120":20071.88},{"date":"2026-02-23","open":32435,"high":32435,"low":30982,"close":31450,"volume":311741,"rsi_14":59.1,"sma_20":28746.0,"sma_60":23667.5,"sma_120":20239.21},{"date":"2026-02-24","open":31590,"high":33360,"low":31195,"close":33095,"volume":625434,"rsi_14":59.67,"sma_20":29183.75,"sma_60":23911.25,"sma_120":20417.75},{"date":"2026-02-25","open":33515,"high":33740,"low":33055,"close":33370,"volume":413756,"rsi_14":73.51,"sma_20":29629.25,"sma_60":24155.92,"sma_120":20598.71},{"date":"2026-02-26","open":34020,"high":35355,"low":33675,"close":35300,"volume":630348,"rsi_14":72.87,"sma_20":30145.0,"sma_60":24430.25,"sma_120":20795.42},{"date":"2026-02-27","open":34100,"high":35135,"low":33700,"close":34345,"volume":665687,"rsi_14":68.52,"sma_20":30532.25,"sma_60":24683.17,"sma_120":20982.42},{"date":"2026-03-03","open":33345,"high":34555,"low":31615,"close":31720,"volume":756210,"rsi_14":62.57,"sma_20":30697.75,"sma_60":24890.83,"sma_120":21147.54},{"date":"2026-03-04","open":30360,"high":33000,"low":27875,"close":27900,"volume":853832,"rsi_14":49.29,"sma_20":30645.25,"sma_60":25032.5,"sma_120":21283.5},{"date":"2026-03-05","open":31500,"high":33485,"low":30890,"close":32595,"volume":634503,"rsi_14":56.6,"sma_20":30755.0,"sma_60":25247.08,"sma_120":21458.25},{"date":"2026-03-06","open":32055,"high":33250,"low":31262,"close":33250,"volume":312204,"rsi_14":59.74,"sma_20":31023.75,"sma_60":25467.42,"sma_120":21637.71},{"date":"2026-03-09","open":30655,"high":31245,"low":29290,"close":30425,"volume":414693,"rsi_14":52.73,"sma_20":31041.0,"sma_60":25647.5,"sma_120":21791.21},{"date":"2026-03-10","open":32580,"high":32800,"low":31345,"close":32055,"volume":383180,"rsi_14":54.81,"sma_20":31151.25,"sma_60":25852.67,"sma_120":21956.17},{"date":"2026-03-11","open":32955,"high":33300,"low":31820,"close":32390,"volume":262033,"rsi_14":55.53,"sma_20":31351.75,"sma_60":26053.33,"sma_120":22122.17},{"date":"2026-03-12","open":31855,"high":32570,"low":31750,"close":32220,"volume":183889,"rsi_14":52.56,"sma_20":31555.75,"sma_60":26254.5,"sma_120":22283.46},{"date":"2026-03-13","open":30675,"high":32000,"low":30675,"close":31670,"volume":122629,"rsi_14":49.77,"sma_20":31639.5,"sma_60":26442.67,"sma_120":22436.08},{"date":"2026-03-16","open":31815,"high":33175,"low":31725,"close":33175,"volume":362742,"rsi_14":53.65,"sma_20":31828.25,"sma_60":26665.17,"sma_120":22600.08},{"date":"2026-03-17","open":34190,"high":34220,"low":32950,"close":33000,"volume":833293,"rsi_14":49.79,"sma_20":32018.25,"sma_60":26883.83,"sma_120":22757.25},{"date":"2026-03-18","open":34005,"high":35165,"low":33900,"close":35145,"volume":293264,"rsi_14":53.7,"sma_20":32285.5,"sma_60":27150.83,"sma_120":22928.62},{"date":"2026-03-19","open":33710,"high":35345,"low":33710,"close":34950,"volume":202303,"rsi_14":49.21,"sma_20":32544.75,"sma_60":27426.83,"sma_120":23094.75},{"date":"2026-03-20","open":35240,"high":35265,"low":34370,"close":34935,"volume":156955,"rsi_14":51.38,"sma_20":32738.25,"sma_60":27691.42,"sma_120":23263.62},{"date":"2026-03-23","open":33185,"high":33585,"low":32260,"close":32340,"volume":405142,"rsi_14":51.45,"sma_20":32766.5,"sma_60":27914.58,"sma_120":23404.96},{"date":"2026-03-24","open":34000,"high":34140,"low":32400,"close":33650,"volume":275906,"rsi_14":65.29,"sma_20":32876.5,"sma_60":28160.0,"sma_120":23554.71},{"date":"2026-03-25","open":34595,"high":35640,"low":34560,"close":34870,"volume":290940,"rsi_14":57.42,"sma_20":32965.25,"sma_60":28407.5,"sma_120":23714.29},{"date":"2026-03-26","open":33920,"high":34350,"low":32800,"close":32950,"volume":344777,"rsi_14":49.1,"sma_20":32944.25,"sma_60":28622.67,"sma_120":23855.58},{"date":"2026-03-27","open":31695,"high":32715,"low":31110,"close":32370,"volume":239459,"rsi_14":56.78,"sma_20":32797.75,"sma_60":28829.83,"sma_120":23991.92},{"date":"2026-03-30","open":30090,"high":30700,"low":30005,"close":30550,"volume":298140,"rsi_14":44.82,"sma_20":32608.0,"sma_60":28998.25,"sma_120":24115.88},{"date":"2026-03-31","open":29085,"high":30125,"low":28520,"close":28900,"volume":549623,"rsi_14":38.99,"sma_20":32467.0,"sma_60":29128.25,"sma_120":24232.04},{"date":"2026-04-01","open":30815,"high":31765,"low":30625,"close":31545,"volume":396431,"rsi_14":48.16,"sma_20":32649.25,"sma_60":29294.08,"sma_120":24367.08},{"date":"2026-04-02","open":32005,"high":32100,"low":29075,"close":29630,"volume":313253,"rsi_14":44.82,"sma_20":32501.0,"sma_60":29410.25,"sma_120":24485.54},{"date":"2026-04-03","open":30495,"high":30600,"low":29385,"close":29940,"volume":238339,"rsi_14":41.25,"sma_20":32335.5,"sma_60":29514.25,"sma_120":24602.83},{"date":"2026-04-06","open":29880,"high":30615,"low":29520,"close":29830,"volume":989292,"rsi_14":41.4,"sma_20":32305.75,"sma_60":29602.17,"sma_120":24708.58},{"date":"2026-04-07","open":30770,"high":31125,"low":29905,"close":30490,"volume":196718,"rsi_14":36.26,"sma_20":32227.5,"sma_60":29710.33,"sma_120":24814.33},{"date":"2026-04-08","open":33410,"high":34545,"low":32240,"close":34350,"volume":458434,"rsi_14":48.54,"sma_20":32325.5,"sma_60":29886.25,"sma_120":24953.5},{"date":"2026-04-09","open":33825,"high":34475,"low":33445,"close":33790,"volume":205558,"rsi_14":47.29,"sma_20":32404.0,"sma_60":30056.08,"sma_120":25092.46},{"date":"2026-04-10","open":34615,"high":34895,"low":34120,"close":34200,"volume":204298,"rsi_14":54.9,"sma_20":32530.5,"sma_60":30232.58,"sma_120":25231.17},{"date":"2026-04-13","open":33290,"high":34990,"low":33285,"close":34555,"volume":230050,"rsi_14":52.51,"sma_20":32599.5,"sma_60":30413.83,"sma_120":25367.62},{"date":"2026-04-14","open":36000,"high":37010,"low":35815,"close":36480,"volume":644709,"rsi_14":54.3,"sma_20":32773.5,"sma_60":30619.83,"sma_120":25520.17},{"date":"2026-04-15","open":38160,"high":38160,"low":37320,"close":37635,"volume":529342,"rsi_14":63.05,"sma_20":32898.0,"sma_60":30847.92,"sma_120":25676.54},{"date":"2026-04-16","open":37905,"high":39165,"low":37375,"close":39165,"volume":489545,"rsi_14":67.97,"sma_20":33108.75,"sma_60":31094.5,"sma_120":25849.0},{"date":"2026-04-17","open":39015,"high":39240,"low":38555,"close":39075,"volume":334350,"rsi_14":74.82,"sma_20":33315.75,"sma_60":31340.67,"sma_120":26019.46},{"date":"2026-04-20","open":39240,"high":39950,"low":38970,"close":39460,"volume":389752,"rsi_14":83.19,"sma_20":33671.75,"sma_60":31600.83,"sma_120":26193.12},{"date":"2026-04-21","open":40065,"high":40172,"low":39600,"close":39965,"volume":330709,"rsi_14":80.57,"sma_20":33987.5,"sma_60":31870.0,"sma_120":26365.0},{"date":"2026-04-22","open":39965,"high":40580,"low":39185,"close":40580,"volume":343664,"rsi_14":93.91,"sma_20":34273.0,"sma_60":32140.67,"sma_120":26534.79},{"date":"2026-04-23","open":40580,"high":41270,"low":39655,"close":40735,"volume":528592,"rsi_14":93.83,"sma_20":34662.25,"sma_60":32411.92,"sma_120":26710.92},{"date":"2026-04-24","open":41090,"high":41532,"low":40435,"close":41225,"volume":306446,"rsi_14":94.88,"sma_20":35105.0,"sma_60":32682.58,"sma_120":26885.25},{"date":"2026-04-27","open":42420,"high":43240,"low":42075,"close":42650,"volume":348762,"rsi_14":95.17,"sma_20":35710.0,"sma_60":32950.08,"sma_120":27070.67},{"date":"2026-04-28","open":43170,"high":44305,"low":42910,"close":43660,"volume":358486,"rsi_14":93.87,"sma_20":36448.0,"sma_60":33204.25,"sma_120":27267.75},{"date":"2026-04-29","open":42950,"high":44230,"low":42850,"close":43680,"volume":359952,"rsi_14":99.11,"sma_20":37054.75,"sma_60":33449.75,"sma_120":27457.42},{"date":"2026-04-30","open":44785,"high":44785,"low":43035,"close":43035,"volume":251396,"rsi_14":92.87,"sma_20":37725.0,"sma_60":33660.33,"sma_120":27643.54},{"date":"2026-05-04","open":45110,"high":47490,"low":44875,"close":47365,"volume":615019,"rsi_14":94.85,"sma_20":38596.25,"sma_60":33985.17,"sma_120":27870.29},{"date":"2026-05-06","open":52000,"high":52120,"low":48995,"close":50155,"volume":940949,"rsi_14":95.15,"sma_20":39612.5,"sma_60":34319.75,"sma_120":28117.46},{"date":"2026-05-07","open":50860,"high":51140,"low":48855,"close":50870,"volume":446972,"rsi_14":95.0,"sma_20":40631.5,"sma_60":34670.08,"sma_120":28373.08},{"date":"2026-05-08","open":49095,"high":50950,"low":49000,"close":50860,"volume":380648,"rsi_14":94.35,"sma_20":41457.0,"sma_60":35044.75,"sma_120":28624.83},{"date":"2026-05-11","open":53495,"high":54095,"low":52205,"close":53780,"volume":517999,"rsi_14":95.91,"sma_20":42456.5,"sma_60":35472.08,"sma_120":28895.92},{"date":"2026-05-12","open":54565,"high":55180,"low":49420,"close":51525,"volume":835538,"rsi_14":83.73,"sma_20":43322.75,"sma_60":35830.92,"sma_120":29146.08},{"date":"2026-05-13","open":51000,"high":53905,"low":49320,"close":53800,"volume":555836,"rsi_14":85.19,"sma_20":44285.0,"sma_60":36237.58,"sma_120":29415.21},{"date":"2026-05-14","open":53710,"high":53900,"low":52305,"close":53390,"volume":502232,"rsi_14":82.93,"sma_20":45130.5,"sma_60":36640.75,"sma_120":29694.29},{"date":"2026-05-15","open":53485,"high":53625,"low":48475,"close":49590,"volume":697161,"rsi_14":69.17,"sma_20":45728.25,"sma_60":36970.58,"sma_120":29933.21},{"date":"2026-05-18","open":48455,"high":49925,"low":45800,"close":49415,"volume":628046,"rsi_14":67.98,"sma_20":46240.75,"sma_60":37298.08,"sma_120":30178.79},{"date":"2026-05-19","open":48220,"high":48800,"low":46580,"close":47205,"volume":318940,"rsi_14":59.66,"sma_20":46647.25,"sma_60":37567.08,"sma_120":30407.75},{"date":"2026-05-20","open":47475,"high":48330,"low":45755,"close":47600,"volume":646463,"rsi_14":58.58,"sma_20":47054.25,"sma_60":37830.83,"sma_120":30639.0},{"date":"2026-05-21","open":49210,"high":52675,"low":49165,"close":52385,"volume":446103,"rsi_14":65.7,"sma_20":47675.25,"sma_60":38179.75,"sma_120":30923.62},{"date":"2026-05-22","open":52470,"high":54465,"low":52470,"close":54440,"volume":416150,"rsi_14":69.58,"sma_20":48368.25,"sma_60":38535.5,"sma_120":31223.38},{"date":"2026-05-26","open":55625,"high":56965,"low":54700,"close":54700,"volume":547905,"rsi_14":64.64,"sma_20":49066.5,"sma_60":38891.0,"sma_120":31523.46},{"date":"2026-05-27","open":58000,"high":58390,"low":55330,"close":55330,"volume":673603,"rsi_14":61.3,"sma_20":49771.75,"sma_60":39224.83,"sma_120":31827.54},{"date":"2026-05-28","open":54810,"high":54990,"low":51395,"close":53975,"volume":533092,"rsi_14":56.6,"sma_20":50338.0,"sma_60":39552.0,"sma_120":32117.58},{"date":"2026-05-29","open":55115,"high":55200,"low":52915,"close":53995,"volume":720233,"rsi_14":56.66,"sma_20":50854.75,"sma_60":39923.25,"sma_120":32407.04},{"date":"2026-06-01","open":53995,"high":54705,"low":53275,"close":53855,"volume":391647,"rsi_14":50.18,"sma_20":51363.5,"sma_60":40355.83,"sma_120":32694.17},{"date":"2026-06-02","open":53740,"high":53745,"low":50930,"close":53620,"volume":1275280,"rsi_14":55.59,"sma_20":51892.75,"sma_60":40706.25,"sma_120":32976.67},{"date":"2026-06-04","open":53210,"high":56950,"low":53180,"close":56055,"volume":256899,"rsi_14":55.96,"sma_20":52327.25,"sma_60":41086.33,"sma_120":33276.88},{"date":"2026-06-05","open":52000,"high":55820,"low":51220,"close":53340,"volume":273787,"rsi_14":49.88,"sma_20":52486.5,"sma_60":41468.25,"sma_120":33557.88},{"date":"2026-06-08","open":48000,"high":51075,"low":47920,"close":48055,"volume":308382,"rsi_14":46.62,"sma_20":52345.75,"sma_60":41734.92,"sma_120":33793.79},{"date":"2026-06-09","open":51455,"high":55410,"low":51065,"close":54935,"volume":431070,"rsi_14":59.39,"sma_20":52549.5,"sma_60":42110.67,"sma_120":34082.0},{"date":"2026-06-10","open":53710,"high":56542,"low":52190,"close":53845,"volume":587380,"rsi_14":61.74,"sma_20":52552.75,"sma_60":42471.08,"sma_120":34362.79},{"date":"2026-06-11","open":52000,"high":56830,"low":51105,"close":55960,"volume":529495,"rsi_14":63.93,"sma_20":52774.5,"sma_60":42875.92,"sma_120":34659.29},{"date":"2026-06-12","open":60780,"high":62390,"low":59160,"close":60090,"volume":466934,"rsi_14":63.13,"sma_20":53089.0,"sma_60":43324.5,"sma_120":34994.83},{"date":"2026-06-15","open":62490,"high":62745,"low":60635,"close":61620,"volume":291577,"rsi_14":62.46,"sma_20":53500.5,"sma_60":43801.5,"sma_120":35342.67},{"date":"2026-06-16","open":62715,"high":62715,"low":59545,"close":61200,"volume":302554,"rsi_14":61.21,"sma_20":54081.0,"sma_60":44235.75,"sma_120":35693.29},{"date":"2026-06-17","open":60505,"high":63177,"low":60505,"close":62915,"volume":360825,"rsi_14":62.61,"sma_20":54756.0,"sma_60":44701.83,"sma_120":36064.33},{"date":"2026-06-18","open":63950,"high":65955,"low":63150,"close":65620,"volume":405469,"rsi_14":68.53,"sma_20":55676.75,"sma_60":45213.25,"sma_120":36452.33},{"date":"2026-06-19","open":67850,"high":67890,"low":63345,"close":65410,"volume":591734,"rsi_14":68.06,"sma_20":56567.25,"sma_60":45764.42,"sma_120":36839.5},{"date":"2026-06-22","open":64085,"high":69500,"low":64085,"close":69500,"volume":655770,"rsi_14":72.0,"sma_20":57423.0,"sma_60":46361.92,"sma_120":37260.96},{"date":"2026-06-23","open":69550,"high":70450,"low":62355,"close":62390,"volume":1040299,"rsi_14":60.33,"sma_20":57820.5,"sma_60":46820.58,"sma_120":37614.04},{"date":"2026-06-24","open":63235,"high":64740,"low":59025,"close":62420,"volume":871523,"rsi_14":57.95,"sma_20":58206.5,"sma_60":47311.75,"sma_120":37967.21},{"date":"2026-06-25","open":67000,"high":67245,"low":63740,"close":65550,"volume":625801,"rsi_14":65.1,"sma_20":58717.5,"sma_60":47864.75,"sma_120":38347.29},{"date":"2026-06-26","open":64200,"high":65770,"low":61000,"close":63000,"volume":788024,"rsi_14":69.82,"sma_20":59168.75,"sma_60":48405.58,"sma_120":38701.92},{"date":"2026-06-29","open":62500,"high":63100,"low":59715,"close":62190,"volume":303519,"rsi_14":61.47,"sma_20":59578.5,"sma_60":48960.42,"sma_120":39044.33},{"date":"2026-06-30","open":62300,"high":66170,"low":61500,"close":65380,"volume":416637,"rsi_14":67.1,"sma_20":60154.75,"sma_60":49524.33,"sma_120":39409.21},{"date":"2026-07-01","open":65940,"high":67550,"low":64250,"close":66300,"volume":438670,"rsi_14":65.89,"sma_20":60788.75,"sma_60":50135.5,"sma_120":39772.88},{"date":"2026-07-02","open":61165,"high":61845,"low":57150,"close":57370,"volume":688883,"rsi_14":46.36,"sma_20":60854.5,"sma_60":50592.67,"sma_120":40053.46},{"date":"2026-07-03","open":57370,"high":59655,"low":53325,"close":59375,"volume":948045,"rsi_14":47.03,"sma_20":61156.25,"sma_60":51085.08,"sma_120":40343.62},{"date":"2026-07-06","open":59385,"high":60385,"low":55010,"close":56500,"volume":458920,"rsi_14":44.16,"sma_20":61578.5,"sma_60":51518.58,"sma_120":40614.46},{"date":"2026-07-07","open":55555,"high":56845,"low":50415,"close":52310,"volume":384900,"rsi_14":37.6,"sma_20":61447.25,"sma_60":51817.92,"sma_120":40852.08},{"date":"2026-07-08","open":49800,"high":53605,"low":48800,"close":49165,"volume":609279,"rsi_14":30.95,"sma_20":61213.25,"sma_60":52074.17,"sma_120":41065.12},{"date":"2026-07-09","open":50915,"high":52600,"low":48700,"close":50805,"volume":423983,"rsi_14":33.63,"sma_20":60955.5,"sma_60":52350.92,"sma_120":41291.75},{"date":"2026-07-10","open":53785,"high":56025,"low":51800,"close":54990,"volume":432433,"rsi_14":33.77,"sma_20":60700.5,"sma_60":52691.5,"sma_120":41552.67},{"date":"2026-07-13","open":54885,"high":55850,"low":49200,"close":49300,"volume":630430,"rsi_14":34.88,"sma_20":60084.5,"sma_60":52905.17,"sma_120":41762.5},{"date":"2026-07-14","open":49180,"high":51005,"low":46180,"close":50950,"volume":538496,"rsi_14":37.23,"sma_20":59572.0,"sma_60":53127.08,"sma_120":41987.5},{"date":"2026-07-15","open":54500,"high":56205,"low":53425,"close":55485,"volume":475809,"rsi_14":39.13,"sma_20":59200.5,"sma_60":53399.08,"sma_120":42246.79},{"date":"2026-07-16","open":51895,"high":52445,"low":49420,"close":50510,"volume":348993,"rsi_14":37.19,"sma_20":58445.0,"sma_60":53589.67,"sma_120":42465.17},{"date":"2026-07-20","open":47845,"high":50435,"low":47105,"close":47695,"volume":291311,"rsi_14":35.72,"sma_20":57559.25,"sma_60":53726.92,"sma_120":42663.88},{"date":"2026-07-21","open":47445,"high":49200,"low":46490,"close":48805,"volume":248983,"rsi_14":32.97,"sma_20":56524.5,"sma_60":53874.25,"sma_120":42872.12},{"date":"2026-07-22","open":52045,"high":52380,"low":47500,"close":47740,"volume":184511,"rsi_14":30.99,"sma_20":55792.0,"sma_60":53993.58,"sma_120":43067.12},{"date":"2026-07-23","open":49135,"high":49650,"low":47280,"close":48750,"volume":168028,"rsi_14":39.46,"sma_20":55108.5,"sma_60":54127.17,"sma_120":43269.54},{"date":"2026-07-24","open":48040,"high":48365,"low":44360,"close":44565,"volume":183126,"rsi_14":32.81,"sma_20":54059.25,"sma_60":54182.83,"sma_120":43432.71},{"date":"2026-07-27","open":45600,"high":45700,"low":43500,"close":45425,"volume":185835,"rsi_14":36.51,"sma_20":53180.5,"sma_60":54229.08,"sma_120":43589.58},{"date":"2026-07-28","open":41760,"high":41975,"low":38610,"close":39030,"volume":206111,"rsi_14":34.65,"sma_20":52022.5,"sma_60":54151.92,"sma_120":43678.08},{"date":"2026-07-29","open":39030,"high":40115,"low":32335,"close":35500,"volume":903123,"rsi_14":34.35,"sma_20":50528.5,"sma_60":54015.58,"sma_120":43732.67},{"date":"2026-07-30","open":33755,"high":36180,"low":32445,"close":32840,"volume":602870,"rsi_14":29.89,"sma_20":48855.5,"sma_60":53845.67,"sma_120":43753.0},{"date":"2026-07-31","open":38950,"high":42550,"low":38505,"close":42415,"volume":373577,"rsi_14":37.44,"sma_20":48107.75,"sma_60":53763.17,"sma_120":43874.17},{"date":"2026-08-03","open":41000,"high":42475,"low":40195,"close":41040,"volume":198515,"rsi_14":40.97,"sma_20":47191.0,"sma_60":53611.25,"sma_120":43965.5},{"date":"2026-08-04","open":42275,"high":43240,"low":40055,"close":42620,"volume":206896,"rsi_14":40.88,"sma_20":46497.0,"sma_60":53473.75,"sma_120":44071.92},{"date":"2026-08-05","open":45630,"high":46090,"low":44105,"close":44920,"volume":82230,"rsi_14":37.84,"sma_20":46127.5,"sma_60":53374.75,"sma_120":44209.75},{"date":"2026-08-06","open":43875,"high":43875,"low":41300,"close":41550,"volume":138081,"rsi_14":39.29,"sma_20":45746.75,"sma_60":53170.92,"sma_120":44321.5},{"date":"2026-08-07","open":42220,"high":43090,"low":39935,"close":40655,"volume":156634,"rsi_14":41.18,"sma_20":45239.25,"sma_60":52989.75,"sma_120":44410.33},{"date":"2026-08-10","open":40715,"high":43020,"low":40715,"close":42885,"volume":159849,"rsi_14":42.79,"sma_20":44634.0,"sma_60":52807.83,"sma_120":44522.71},{"date":"2026-08-11","open":42025,"high":43295,"low":41255,"close":43065,"volume":98398,"rsi_14":44.18,"sma_20":44322.25,"sma_60":52635.75,"sma_120":44638.25},{"date":"2026-08-12","open":43640,"high":45130,"low":43120,"close":44590,"volume":127537,"rsi_14":44.88,"sma_20":44004.25,"sma_60":52552.42,"sma_120":44761.5},{"date":"2026-08-13","open":46180,"high":47185,"low":45850,"close":46105,"volume":134000,"rsi_14":52.03,"sma_20":43535.25,"sma_60":52497.25,"sma_120":44897.67},{"date":"2026-08-14","open":48000,"high":48090,"low":46000,"close":47415,"volume":160448,"rsi_14":52.59,"sma_20":43380.5,"sma_60":52500.75,"sma_120":45033.92},{"date":"2026-08-18","open":48735,"high":50200,"low":46320,"close":46735,"volume":199613,"rsi_14":61.77,"sma_20":43332.5,"sma_60":52486.33,"sma_120":45158.58},{"date":"2026-08-19","open":43630,"high":45775,"low":43300,"close":44290,"volume":113441,"rsi_14":63.89,"sma_20":43106.75,"sma_60":52351.42,"sma_120":45265.58},{"date":"2026-08-20","open":45915,"high":47000,"low":44835,"close":46680,"volume":128475,"rsi_14":72.06,"sma_20":43053.75,"sma_60":52222.08,"sma_120":45378.79},{"date":"2026-08-21","open":45160,"high":45935,"low":44840,"close":45010,"volume":135789,"rsi_14":55.53,"sma_20":42866.75,"sma_60":52060.58,"sma_120":45475.79},{"date":"2026-08-24","open":45105,"high":46170,"low":44395,"close":44615,"volume":72160,"rsi_14":57.95,"sma_20":42869.25,"sma_60":51882.0,"sma_120":45553.42},{"date":"2026-08-25","open":42985,"high":45815,"low":42100,"close":45815,"volume":63689,"rsi_14":57.23,"sma_20":42888.75,"sma_60":51746.0,"sma_120":45649.0},{"date":"2026-08-26","open":45490,"high":45970,"low":44655,"close":45580,"volume":44874,"rsi_14":51.65,"sma_20":43216.25,"sma_60":51605.75,"sma_120":45764.5},{"date":"2026-08-27","open":46900,"high":47255,"low":45745,"close":46445,"volume":57006,"rsi_14":63.96,"sma_20":43763.5,"sma_60":51482.25,"sma_120":45919.04},{"date":"2026-08-28","open":46120,"high":46810,"low":45440,"close":45755,"volume":50969,"rsi_14":64.71,"sma_20":44409.25,"sma_60":51351.17,"sma_120":46028.71},{"date":"2026-08-31","open":43825,"high":46040,"low":43300,"close":45830,"volume":54318,"rsi_14":59.7,"sma_20":44580.0,"sma_60":51180.75,"sma_120":46133.54},{"date":"2026-09-01","open":45695,"high":46205,"low":44920,"close":45955,"volume":58114,"rsi_14":59.56,"sma_20":44825.75,"sma_60":51057.67,"sma_120":46262.96},{"date":"2026-09-02","open":43995,"high":45435,"low":43935,"close":44640,"volume":74308,"rsi_14":50.17,"sma_20":44926.75,"sma_60":51000.75,"sma_120":46367.83},{"date":"2026-09-03","open":45190,"high":45400,"low":43280,"close":44370,"volume":91231,"rsi_14":43.65,"sma_20":44899.25,"sma_60":50824.67,"sma_120":46467.67},{"date":"2026-09-04","open":44700,"high":46355,"low":44645,"close":45885,"volume":70415,"rsi_14":44.48,"sma_20":45116.0,"sma_60":50692.0,"sma_120":46581.54},{"date":"2026-09-07","open":47790,"high":48585,"low":47720,"close":48175,"volume":85855,"rsi_14":54.65,"sma_20":45492.0,"sma_60":50562.25,"sma_120":46719.08},{"date":"2026-09-08","open":48345,"high":49785,"low":47420,"close":47420,"volume":88068,"rsi_14":61.35,"sma_20":45718.75,"sma_60":50351.08,"sma_120":46837.79},{"date":"2026-09-09","open":47615,"high":49350,"low":47615,"close":48950,"volume":75523,"rsi_14":58.78,"sma_20":46013.0,"sma_60":50139.92,"sma_120":46970.71},{"date":"2026-09-10","open":48845,"high":50125,"low":48000,"close":49360,"volume":101033,"rsi_14":68.64,"sma_20":46251.5,"sma_60":49942.58,"sma_120":47089.17},{"date":"2026-09-11","open":47095,"high":48360,"low":47095,"close":48180,"volume":65500,"rsi_14":64.31,"sma_20":46355.25,"sma_60":49697.0,"sma_120":47199.42},{"date":"2026-09-14","open":46300,"high":46820,"low":45575,"close":45745,"volume":70335,"rsi_14":49.74,"sma_20":46271.75,"sma_60":49365.75,"sma_120":47289.5},{"date":"2026-09-15","open":45570,"high":46930,"low":45380,"close":45785,"volume":39256,"rsi_14":50.76,"sma_20":46224.25,"sma_60":49038.67,"sma_120":47401.54},{"date":"2026-09-16","open":45310,"high":47515,"low":45310,"close":47515,"volume":65303,"rsi_14":53.73,"sma_20":46385.5,"sma_60":48672.25,"sma_120":47517.08},{"date":"2026-09-17","open":47960,"high":48145,"low":46895,"close":47100,"volume":36526,"rsi_14":54.77,"sma_20":46406.5,"sma_60":48417.42,"sma_120":47619.0},{"date":"2026-09-18","open":48945,"high":49065,"low":48260,"close":48790,"volume":73817,"rsi_14":59.43,"sma_20":46595.5,"sma_60":48190.25,"sma_120":47751.0},{"date":"2026-09-21","open":49365,"high":50800,"low":49175,"close":50585,"volume":89431,"rsi_14":63.33,"sma_20":46894.0,"sma_60":47940.83,"sma_120":47902.79},{"date":"2026-09-22","open":51965,"high":52350,"low":50470,"close":50470,"volume":75181,"rsi_14":68.03,"sma_20":47126.75,"sma_60":47732.0,"sma_120":48068.79},{"date":"2026-09-23","open":51885,"high":52395,"low":51440,"close":52325,"volume":73798,"rsi_14":72.4,"sma_20":47464.0,"sma_60":47567.58,"sma_120":48264.0},{"date":"2026-09-28","open":52175,"high":52270,"low":50825,"close":50990,"volume":59729,"rsi_14":64.52,"sma_20":47691.25,"sma_60":47327.75,"sma_120":48426.04},{"date":"2026-09-29","open":50600,"high":52230,"low":50600,"close":52230,"volume":56253,"rsi_14":62.27,"sma_20":48015.0,"sma_60":47093.25,"sma_120":48614.38},{"date":"2026-09-30","open":52825,"high":53420,"low":52100,"close":52685,"volume":35417,"rsi_14":66.22,"sma_20":48357.75,"sma_60":47015.17,"sma_120":48803.92},{"date":"2026-10-01","open":51985,"high":55060,"low":51985,"close":55060,"volume":49049,"rsi_14":67.9,"sma_20":48813.0,"sma_60":46943.25,"sma_120":49014.17},{"date":"2026-10-02","open":55060,"high":55580,"low":54220,"close":54720,"volume":68578,"rsi_14":65.76,"sma_20":49317.0,"sma_60":46913.58,"sma_120":49216.08},{"date":"2026-10-06","open":55240,"high":55665,"low":54720,"close":55100,"volume":75121,"rsi_14":71.36,"sma_20":49853.5,"sma_60":46960.08,"sma_120":49389.0},{"date":"2026-10-07","open":54200,"high":54570,"low":53175,"close":53515,"volume":67131,"rsi_14":75.31,"sma_20":50235.0,"sma_60":47032.58,"sma_120":49553.38},{"date":"2026-10-08","open":53690,"high":54000,"low":52145,"close":52610,"volume":55920,"rsi_14":71.05,"sma_20":50456.75,"sma_60":47062.67,"sma_120":49706.79},{"date":"2026-10-12","open":50845,"high":51930,"low":49690,"close":49960,"volume":59754,"rsi_14":57.13,"sma_20":50583.75,"sma_60":46978.83,"sma_120":49835.17},{"date":"2026-10-13","open":47375,"high":48165,"low":45550,"close":47140,"volume":118190,"rsi_14":50.1,"sma_20":50493.25,"sma_60":46942.83,"sma_120":49924.0},{"date":"2026-10-14","open":47140,"high":47640,"low":44560,"close":45450,"volume":49426,"rsi_14":41.45,"sma_20":50297.75,"sma_60":46851.17,"sma_120":49989.12},{"date":"2026-10-15","open":41720,"high":42360,"low":38950,"close":40030,"volume":143774,"rsi_14":27.22,"sma_20":49890.25,"sma_60":46593.58,"sma_120":49996.33},{"date":"2026-10-16","open":41120,"high":42285,"low":40045,"close":41375,"volume":79389,"rsi_14":31.36,"sma_20":49671.75,"sma_60":46441.33,"sma_120":50015.5},{"date":"2026-10-19","open":39945,"high":41020,"low":39250,"close":40970,"volume":66664,"rsi_14":25.26,"sma_20":49431.0,"sma_60":46329.25,"sma_120":50028.08},{"date":"2026-10-20","open":40675,"high":40770,"low":38515,"close":39210,"volume":78777,"rsi_14":24.8,"sma_20":49015.75,"sma_60":46169.33,"sma_120":50021.79},{"date":"2026-10-21","open":40100,"high":41705,"low":39890,"close":40800,"volume":67038,"rsi_14":25.91,"sma_20":48700.75,"sma_60":46053.67,"sma_120":50023.62},{"date":"2026-10-22","open":40345,"high":40960,"low":38250,"close":38845,"volume":70386,"rsi_14":22.56,"sma_20":48203.5,"sma_60":45888.58,"sma_120":50007.88},{"date":"2026-10-23","open":35949,"high":39160,"low":34975,"close":39160,"volume":79169,"rsi_14":15.67,"sma_20":47632.25,"sma_60":45798.5,"sma_120":49990.67}],"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":"UNICORN SK하이닉스밸류체인액티브","phase":"above-fold","symbol_resolved":true}