{"status":"ok","report":{"price_analysis":{"current":46.06,"change_1d":-3.7,"change_7d":-0.2,"change_30d":5.2,"high_30d":49.39,"low_30d":42.37,"position_in_range":53.0,"support":43.07,"resistance":48.69},"summary":"iShares Bitcoin Trust ETF(IBIT)은(는) Bitcoin Spot를 추종하는 ETF입니다, 순자산 $58.12B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 40.9로 중립 구간입니다. MACD(0.42)가 시그널선(0.68)을 하회합니다(데드크로스). SMA20 47, SMA60 43 — 혼조세입니다. 볼린저밴드 46~49 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":40.87431693989077,"macd":0.41879220909341797,"macd_signal":0.6824219919251149,"sma_20":47.10450000000001,"sma_60":43.499,"bb_upper":48.584060407688725,"bb_lower":45.62493959231129,"atr_14":1.1802142857142865},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":45,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":40.9,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":5.2,"unit":"%","percentile":64,"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":["추가 분석 필요"],"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":["추가 분석 필요"],"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":"2026-10-23T20:14:42.193902+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Bitcoin Spot","issuer":"iShares","category":"Digital Assets","expense_ratio":0.25,"aum":58118959000.0,"aum_display":"$58.12B","dividend_yield":0.0,"tracking_error":null,"holdings":[],"holdings_count":0,"source":"yfinance","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":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":46.06,"change_pct":-3.72,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-01-11","close":26.63},{"date":"2024-01-12","close":24.97},{"date":"2024-01-16","close":24.72},{"date":"2024-01-17","close":24.41},{"date":"2024-01-18","close":23.34},{"date":"2024-01-19","close":23.8},{"date":"2024-01-22","close":22.95},{"date":"2024-01-23","close":22.32},{"date":"2024-01-24","close":22.6},{"date":"2024-01-25","close":22.76},{"date":"2024-01-26","close":23.99},{"date":"2024-01-29","close":24.67},{"date":"2024-01-30","close":24.88},{"date":"2024-01-31","close":24.3},{"date":"2024-02-01","close":24.54},{"date":"2024-02-02","close":24.5},{"date":"2024-02-05","close":24.19},{"date":"2024-02-06","close":24.6},{"date":"2024-02-07","close":25.22},{"date":"2024-02-08","close":26.03},{"date":"2024-02-09","close":27.15},{"date":"2024-02-12","close":28.66},{"date":"2024-02-13","close":28.22},{"date":"2024-02-14","close":29.55},{"date":"2024-02-15","close":29.52},{"date":"2024-02-16","close":29.62},{"date":"2024-02-20","close":29.67},{"date":"2024-02-21","close":29.08},{"date":"2024-02-22","close":29.72},{"date":"2024-02-23","close":29.16},{"date":"2024-02-26","close":31.12},{"date":"2024-02-27","close":32.59},{"date":"2024-02-28","close":34.45},{"date":"2024-02-29","close":35.42},{"date":"2024-03-01","close":35.99},{"date":"2024-03-04","close":38.65},{"date":"2024-03-05","close":35.32},{"date":"2024-03-06","close":38.29},{"date":"2024-03-07","close":38.63},{"date":"2024-03-08","close":39.55},{"date":"2024-03-11","close":41.12},{"date":"2024-03-12","close":40.73},{"date":"2024-03-13","close":41.95},{"date":"2024-03-14","close":39.51},{"date":"2024-03-15","close":39.39},{"date":"2024-03-18","close":38.14},{"date":"2024-03-19","close":36.7},{"date":"2024-03-20","close":37.55},{"date":"2024-03-21","close":37.15},{"date":"2024-03-22","close":36.41},{"date":"2024-03-25","close":40.55},{"date":"2024-03-26","close":39.63},{"date":"2024-03-27","close":39.13},{"date":"2024-03-28","close":40.47},{"date":"2024-04-01","close":39.75},{"date":"2024-04-02","close":37.6},{"date":"2024-04-03","close":37.54},{"date":"2024-04-04","close":39.08},{"date":"2024-04-05","close":38.41},{"date":"2024-04-08","close":40.95},{"date":"2024-04-09","close":39.33},{"date":"2024-04-10","close":40.0},{"date":"2024-04-11","close":40.17},{"date":"2024-04-12","close":38.14},{"date":"2024-04-15","close":36.08},{"date":"2024-04-16","close":35.75},{"date":"2024-04-17","close":34.76},{"date":"2024-04-18","close":36.21},{"date":"2024-04-19","close":36.67},{"date":"2024-04-22","close":37.93},{"date":"2024-04-23","close":37.9},{"date":"2024-04-24","close":36.41},{"date":"2024-04-25","close":36.86},{"date":"2024-04-26","close":36.32},{"date":"2024-04-29","close":35.87},{"date":"2024-04-30","close":33.57},{"date":"2024-05-01","close":32.39},{"date":"2024-05-02","close":33.8},{"date":"2024-05-03","close":35.4},{"date":"2024-05-06","close":36.01},{"date":"2024-05-07","close":35.93},{"date":"2024-05-08","close":35.38},{"date":"2024-05-09","close":35.58},{"date":"2024-05-10","close":34.58},{"date":"2024-05-13","close":36.0},{"date":"2024-05-14","close":35.07},{"date":"2024-05-15","close":37.67},{"date":"2024-05-16","close":37.15},{"date":"2024-05-17","close":38.28},{"date":"2024-05-20","close":39.97},{"date":"2024-05-21","close":39.47},{"date":"2024-05-22","close":39.71},{"date":"2024-05-23","close":38.27},{"date":"2024-05-24","close":39.46},{"date":"2024-05-28","close":38.98},{"date":"2024-05-29","close":38.32},{"date":"2024-05-30","close":39.16},{"date":"2024-05-31","close":38.55},{"date":"2024-06-03","close":39.44},{"date":"2024-06-04","close":40.17},{"date":"2024-06-05","close":40.67},{"date":"2024-06-06","close":40.16},{"date":"2024-06-07","close":39.42},{"date":"2024-06-10","close":39.59},{"date":"2024-06-11","close":38.43},{"date":"2024-06-12","close":38.45},{"date":"2024-06-13","close":37.9},{"date":"2024-06-14","close":37.3},{"date":"2024-06-17","close":37.98},{"date":"2024-06-18","close":36.64},{"date":"2024-06-20","close":37.04},{"date":"2024-06-21","close":36.58},{"date":"2024-06-24","close":33.765},{"date":"2024-06-25","close":35.3},{"date":"2024-06-26","close":34.71},{"date":"2024-06-27","close":34.98},{"date":"2024-06-28","close":34.14},{"date":"2024-07-01","close":36.0},{"date":"2024-07-02","close":35.22},{"date":"2024-07-03","close":34.44},{"date":"2024-07-05","close":32.2},{"date":"2024-07-08","close":32.16},{"date":"2024-07-09","close":32.96},{"date":"2024-07-10","close":32.67},{"date":"2024-07-11","close":32.7},{"date":"2024-07-12","close":32.85},{"date":"2024-07-15","close":36.15},{"date":"2024-07-16","close":37.17},{"date":"2024-07-17","close":36.84},{"date":"2024-07-18","close":36.22},{"date":"2024-07-19","close":38.4},{"date":"2024-07-22","close":38.93},{"date":"2024-07-23","close":37.34},{"date":"2024-07-24","close":37.42},{"date":"2024-07-25","close":36.83},{"date":"2024-07-26","close":38.79},{"date":"2024-07-29","close":38.34},{"date":"2024-07-30","close":37.55},{"date":"2024-07-31","close":37.18},{"date":"2024-08-01","close":36.07},{"date":"2024-08-02","close":35.61},{"date":"2024-08-05","close":30.48},{"date":"2024-08-06","close":32.34},{"date":"2024-08-07","close":31.19},{"date":"2024-08-08","close":33.88},{"date":"2024-08-09","close":34.6},{"date":"2024-08-12","close":33.64},{"date":"2024-08-13","close":34.64},{"date":"2024-08-14","close":33.56},{"date":"2024-08-15","close":32.5},{"date":"2024-08-16","close":34.03},{"date":"2024-08-19","close":33.62},{"date":"2024-08-20","close":33.92},{"date":"2024-08-21","close":35.13},{"date":"2024-08-22","close":34.35},{"date":"2024-08-23","close":36.28},{"date":"2024-08-26","close":36.09},{"date":"2024-08-27","close":35.38},{"date":"2024-08-28","close":33.52},{"date":"2024-08-29","close":33.69},{"date":"2024-08-30","close":33.37},{"date":"2024-09-03","close":32.98},{"date":"2024-09-04","close":33.04},{"date":"2024-09-05","close":31.85},{"date":"2024-09-06","close":30.41},{"date":"2024-09-09","close":32.51},{"date":"2024-09-10","close":33.0},{"date":"2024-09-11","close":32.8},{"date":"2024-09-12","close":33.25},{"date":"2024-09-13","close":34.04},{"date":"2024-09-16","close":32.98},{"date":"2024-09-17","close":34.1},{"date":"2024-09-18","close":34.15},{"date":"2024-09-19","close":36.01},{"date":"2024-09-20","close":35.8},{"date":"2024-09-23","close":36.04},{"date":"2024-09-24","close":36.64},{"date":"2024-09-25","close":35.97},{"date":"2024-09-26","close":36.84},{"date":"2024-09-27","close":37.39},{"date":"2024-09-30","close":36.13},{"date":"2024-10-01","close":35.13},{"date":"2024-10-02","close":34.24},{"date":"2024-10-03","close":34.72},{"date":"2024-10-04","close":35.52},{"date":"2024-10-07","close":36.06},{"date":"2024-10-08","close":35.4},{"date":"2024-10-09","close":34.68},{"date":"2024-10-10","close":33.95},{"date":"2024-10-11","close":35.94},{"date":"2024-10-14","close":37.57},{"date":"2024-10-15","close":38.17},{"date":"2024-10-16","close":38.58},{"date":"2024-10-17","close":38.05},{"date":"2024-10-18","close":39.07},{"date":"2024-10-21","close":38.57},{"date":"2024-10-22","close":38.41},{"date":"2024-10-23","close":37.81},{"date":"2024-10-24","close":38.87},{"date":"2024-10-25","close":38.01},{"date":"2024-10-28","close":39.67},{"date":"2024-10-29","close":41.33},{"date":"2024-10-30","close":40.88},{"date":"2024-10-31","close":39.78},{"date":"2024-11-01","close":39.37},{"date":"2024-11-04","close":38.25},{"date":"2024-11-05","close":39.51},{"date":"2024-11-06","close":43.4},{"date":"2024-11-07","close":43.6},{"date":"2024-11-08","close":43.69},{"date":"2024-11-11","close":49.57},{"date":"2024-11-12","close":51.05},{"date":"2024-11-13","close":51.04},{"date":"2024-11-14","close":49.73},{"date":"2024-11-15","close":52.13},{"date":"2024-11-18","close":52.13},{"date":"2024-11-19","close":52.7},{"date":"2024-11-20","close":53.72},{"date":"2024-11-21","close":55.9},{"date":"2024-11-22","close":56.49},{"date":"2024-11-25","close":54.02},{"date":"2024-11-26","close":51.7},{"date":"2024-11-27","close":55.03},{"date":"2024-11-29","close":55.21},{"date":"2024-12-02","close":54.48},{"date":"2024-12-03","close":54.46},{"date":"2024-12-04","close":56.42},{"date":"2024-12-05","close":56.4},{"date":"2024-12-06","close":57.8},{"date":"2024-12-09","close":54.73},{"date":"2024-12-10","close":54.9},{"date":"2024-12-11","close":57.72},{"date":"2024-12-12","close":56.92},{"date":"2024-12-13","close":57.91},{"date":"2024-12-16","close":60.22},{"date":"2024-12-17","close":60.73},{"date":"2024-12-18","close":57.18},{"date":"2024-12-19","close":54.72},{"date":"2024-12-20","close":54.81},{"date":"2024-12-23","close":52.87},{"date":"2024-12-24","close":56.23},{"date":"2024-12-26","close":54.3},{"date":"2024-12-27","close":53.68},{"date":"2024-12-30","close":53.55},{"date":"2024-12-31","close":53.05},{"date":"2025-01-02","close":55.37},{"date":"2025-01-03","close":55.96},{"date":"2025-01-06","close":58.17},{"date":"2025-01-07","close":54.79},{"date":"2025-01-08","close":53.34},{"date":"2025-01-10","close":53.84},{"date":"2025-01-13","close":53.22},{"date":"2025-01-14","close":54.83},{"date":"2025-01-15","close":56.64},{"date":"2025-01-16","close":57.09},{"date":"2025-01-17","close":59.62},{"date":"2025-01-21","close":60.42},{"date":"2025-01-22","close":59.38},{"date":"2025-01-23","close":58.79},{"date":"2025-01-24","close":59.7},{"date":"2025-01-27","close":57.67},{"date":"2025-01-28","close":57.58},{"date":"2025-01-29","close":59.34},{"date":"2025-01-30","close":59.72},{"date":"2025-01-31","close":57.71},{"date":"2025-02-03","close":57.58},{"date":"2025-02-04","close":56.13},{"date":"2025-02-05","close":55.33},{"date":"2025-02-06","close":55.12},{"date":"2025-02-07","close":54.47},{"date":"2025-02-10","close":55.38},{"date":"2025-02-11","close":54.11},{"date":"2025-02-12","close":55.16},{"date":"2025-02-13","close":54.74},{"date":"2025-02-14","close":55.33},{"date":"2025-02-18","close":53.51},{"date":"2025-02-19","close":54.65},{"date":"2025-02-20","close":56.04},{"date":"2025-02-21","close":53.92},{"date":"2025-02-24","close":53.41},{"date":"2025-02-25","close":50.03},{"date":"2025-02-26","close":47.96},{"date":"2025-02-27","close":47.35},{"date":"2025-02-28","close":47.9},{"date":"2025-03-03","close":48.9},{"date":"2025-03-04","close":49.39},{"date":"2025-03-05","close":51.44},{"date":"2025-03-06","close":50.64},{"date":"2025-03-07","close":49.43},{"date":"2025-03-10","close":44.91},{"date":"2025-03-11","close":47.24},{"date":"2025-03-12","close":47.15},{"date":"2025-03-13","close":45.52},{"date":"2025-03-14","close":48.14},{"date":"2025-03-17","close":48.06},{"date":"2025-03-18","close":46.81},{"date":"2025-03-19","close":48.61},{"date":"2025-03-20","close":47.85},{"date":"2025-03-21","close":47.7},{"date":"2025-03-24","close":50.18},{"date":"2025-03-25","close":50.14},{"date":"2025-03-26","close":49.18},{"date":"2025-03-27","close":49.44},{"date":"2025-03-28","close":47.56},{"date":"2025-03-31","close":46.81},{"date":"2025-04-01","close":48.3},{"date":"2025-04-02","close":49.41},{"date":"2025-04-03","close":46.57},{"date":"2025-04-04","close":47.71},{"date":"2025-04-07","close":44.27},{"date":"2025-04-08","close":43.59},{"date":"2025-04-09","close":46.83},{"date":"2025-04-10","close":45.17},{"date":"2025-04-11","close":47.67},{"date":"2025-04-14","close":48.28},{"date":"2025-04-15","close":47.74},{"date":"2025-04-16","close":47.96},{"date":"2025-04-17","close":48.26},{"date":"2025-04-21","close":49.72},{"date":"2025-04-22","close":52.08},{"date":"2025-04-23","close":53.2},{"date":"2025-04-24","close":53.26},{"date":"2025-04-25","close":54.27},{"date":"2025-04-28","close":53.88},{"date":"2025-04-29","close":54.22},{"date":"2025-04-30","close":53.51},{"date":"2025-05-01","close":54.95},{"date":"2025-05-02","close":55.19},{"date":"2025-05-05","close":53.63},{"date":"2025-05-06","close":53.97},{"date":"2025-05-07","close":54.68},{"date":"2025-05-08","close":57.62},{"date":"2025-05-09","close":58.66},{"date":"2025-05-12","close":57.88},{"date":"2025-05-13","close":59.62},{"date":"2025-05-14","close":58.74},{"date":"2025-05-15","close":58.67},{"date":"2025-05-16","close":59.2},{"date":"2025-05-19","close":59.99},{"date":"2025-05-20","close":60.91},{"date":"2025-05-21","close":61.79},{"date":"2025-05-22","close":63.23},{"date":"2025-05-23","close":61.83},{"date":"2025-05-27","close":62.5},{"date":"2025-05-28","close":60.79},{"date":"2025-05-29","close":59.99},{"date":"2025-05-30","close":59.46},{"date":"2025-06-02","close":59.36},{"date":"2025-06-03","close":60.4},{"date":"2025-06-04","close":59.64},{"date":"2025-06-05","close":57.87},{"date":"2025-06-06","close":59.26},{"date":"2025-06-09","close":61.77},{"date":"2025-06-10","close":62.29},{"date":"2025-06-11","close":61.84},{"date":"2025-06-12","close":60.7},{"date":"2025-06-13","close":59.74},{"date":"2025-06-16","close":61.8},{"date":"2025-06-17","close":59.5},{"date":"2025-06-18","close":58.97},{"date":"2025-06-20","close":58.67},{"date":"2025-06-23","close":58.67},{"date":"2025-06-24","close":60.06},{"date":"2025-06-25","close":61.275},{"date":"2025-06-26","close":61.14},{"date":"2025-06-27","close":60.72},{"date":"2025-06-30","close":61.21},{"date":"2025-07-01","close":59.84},{"date":"2025-07-02","close":62.42},{"date":"2025-07-03","close":62.19},{"date":"2025-07-07","close":61.4},{"date":"2025-07-08","close":61.82},{"date":"2025-07-09","close":63.58},{"date":"2025-07-10","close":64.5},{"date":"2025-07-11","close":67.21},{"date":"2025-07-14","close":68.18},{"date":"2025-07-15","close":66.16},{"date":"2025-07-16","close":67.83},{"date":"2025-07-17","close":67.65},{"date":"2025-07-18","close":66.68},{"date":"2025-07-21","close":66.33},{"date":"2025-07-22","close":67.82},{"date":"2025-07-23","close":67.29},{"date":"2025-07-24","close":67.66},{"date":"2025-07-25","close":66.36},{"date":"2025-07-28","close":67.1},{"date":"2025-07-29","close":66.71},{"date":"2025-07-30","close":66.37},{"date":"2025-07-31","close":66.32},{"date":"2025-08-01","close":64.22},{"date":"2025-08-04","close":65.2},{"date":"2025-08-05","close":64.55},{"date":"2025-08-06","close":65.51},{"date":"2025-08-07","close":66.83},{"date":"2025-08-08","close":66.13},{"date":"2025-08-11","close":67.64},{"date":"2025-08-12","close":67.95},{"date":"2025-08-13","close":69.84},{"date":"2025-08-14","close":67.03},{"date":"2025-08-15","close":66.44},{"date":"2025-08-18","close":66.05},{"date":"2025-08-19","close":64.19},{"date":"2025-08-20","close":64.9},{"date":"2025-08-21","close":63.69},{"date":"2025-08-22","close":66.25},{"date":"2025-08-25","close":62.88},{"date":"2025-08-26","close":63.1},{"date":"2025-08-27","close":63.65},{"date":"2025-08-28","close":63.58},{"date":"2025-08-29","close":61.44},{"date":"2025-09-02","close":62.97},{"date":"2025-09-03","close":63.77},{"date":"2025-09-04","close":62.35},{"date":"2025-09-05","close":63.42},{"date":"2025-09-08","close":63.7},{"date":"2025-09-09","close":63.22},{"date":"2025-09-10","close":64.53},{"date":"2025-09-11","close":65.03},{"date":"2025-09-12","close":66.38},{"date":"2025-09-15","close":65.5},{"date":"2025-09-16","close":66.37},{"date":"2025-09-17","close":65.67},{"date":"2025-09-18","close":66.75},{"date":"2025-09-19","close":65.37},{"date":"2025-09-22","close":63.65},{"date":"2025-09-23","close":63.41},{"date":"2025-09-24","close":64.42},{"date":"2025-09-25","close":62.1},{"date":"2025-09-26","close":61.94},{"date":"2025-09-29","close":64.97},{"date":"2025-09-30","close":65.0},{"date":"2025-10-01","close":66.74},{"date":"2025-10-02","close":68.77},{"date":"2025-10-03","close":69.81},{"date":"2025-10-06","close":71.29},{"date":"2025-10-07","close":69.13},{"date":"2025-10-08","close":70.06},{"date":"2025-10-09","close":68.74},{"date":"2025-10-10","close":66.2},{"date":"2025-10-13","close":65.81},{"date":"2025-10-14","close":63.91},{"date":"2025-10-15","close":63.17},{"date":"2025-10-16","close":61.43},{"date":"2025-10-17","close":60.47},{"date":"2025-10-20","close":62.93},{"date":"2025-10-21","close":63.49},{"date":"2025-10-22","close":61.21},{"date":"2025-10-23","close":62.56},{"date":"2025-10-24","close":62.83},{"date":"2025-10-27","close":65.28},{"date":"2025-10-28","close":64.49},{"date":"2025-10-29","close":62.75},{"date":"2025-10-30","close":60.4},{"date":"2025-10-31","close":62.3},{"date":"2025-11-03","close":60.53},{"date":"2025-11-04","close":57.18},{"date":"2025-11-05","close":58.92},{"date":"2025-11-06","close":57.26},{"date":"2025-11-07","close":58.88},{"date":"2025-11-10","close":60.19},{"date":"2025-11-11","close":58.35},{"date":"2025-11-12","close":57.59},{"date":"2025-11-13","close":55.59},{"date":"2025-11-14","close":53.475},{"date":"2025-11-17","close":52.1},{"date":"2025-11-18","close":52.66},{"date":"2025-11-19","close":50.73},{"date":"2025-11-20","close":48.96},{"date":"2025-11-21","close":47.97},{"date":"2025-11-24","close":50.57},{"date":"2025-11-25","close":49.56},{"date":"2025-11-26","close":51.03},{"date":"2025-11-28","close":51.55},{"date":"2025-12-01","close":48.5},{"date":"2025-12-02","close":51.67},{"date":"2025-12-03","close":52.74},{"date":"2025-12-04","close":52.51},{"date":"2025-12-05","close":50.69},{"date":"2025-12-08","close":51.52},{"date":"2025-12-09","close":52.85},{"date":"2025-12-10","close":52.49},{"date":"2025-12-11","close":52.1},{"date":"2025-12-12","close":51.2},{"date":"2025-12-15","close":48.66},{"date":"2025-12-16","close":49.71},{"date":"2025-12-17","close":48.71},{"date":"2025-12-18","close":47.96},{"date":"2025-12-19","close":49.91},{"date":"2025-12-22","close":50.09},{"date":"2025-12-23","close":49.65},{"date":"2025-12-24","close":49.46},{"date":"2025-12-26","close":49.61},{"date":"2025-12-29","close":49.38},{"date":"2025-12-30","close":49.83},{"date":"2025-12-31","close":49.65},{"date":"2026-01-02","close":50.94},{"date":"2026-01-05","close":53.46},{"date":"2026-01-06","close":52.45},{"date":"2026-01-07","close":51.54},{"date":"2026-01-08","close":51.52},{"date":"2026-01-09","close":51.16},{"date":"2026-01-12","close":51.87},{"date":"2026-01-13","close":53.57},{"date":"2026-01-14","close":55.44},{"date":"2026-01-15","close":54.0},{"date":"2026-01-16","close":54.24},{"date":"2026-01-20","close":50.76},{"date":"2026-01-21","close":51.11},{"date":"2026-01-22","close":50.67},{"date":"2026-01-23","close":50.7},{"date":"2026-01-26","close":49.65},{"date":"2026-01-27","close":50.63},{"date":"2026-01-28","close":50.51},{"date":"2026-01-29","close":47.6},{"date":"2026-01-30","close":47.49},{"date":"2026-02-02","close":44.22},{"date":"2026-02-03","close":43.3},{"date":"2026-02-04","close":41.57},{"date":"2026-02-05","close":36.1},{"date":"2026-02-06","close":39.68},{"date":"2026-02-09","close":40.11},{"date":"2026-02-10","close":38.97},{"date":"2026-02-11","close":38.29},{"date":"2026-02-12","close":37.05},{"date":"2026-02-13","close":38.97},{"date":"2026-02-17","close":38.39},{"date":"2026-02-18","close":37.54},{"date":"2026-02-19","close":38.07},{"date":"2026-02-20","close":38.42},{"date":"2026-02-23","close":36.55},{"date":"2026-02-24","close":36.53},{"date":"2026-02-25","close":39.23},{"date":"2026-02-26","close":38.26},{"date":"2026-02-27","close":37.19},{"date":"2026-03-02","close":39.195},{"date":"2026-03-03","close":38.7},{"date":"2026-03-04","close":41.44},{"date":"2026-03-05","close":40.39},{"date":"2026-03-06","close":38.6},{"date":"2026-03-09","close":39.13},{"date":"2026-03-10","close":39.71},{"date":"2026-03-11","close":40.07},{"date":"2026-03-12","close":39.95},{"date":"2026-03-13","close":40.37},{"date":"2026-03-16","close":41.94},{"date":"2026-03-17","close":42.27},{"date":"2026-03-18","close":40.26},{"date":"2026-03-19","close":39.82},{"date":"2026-03-20","close":39.77},{"date":"2026-03-23","close":40.05},{"date":"2026-03-24","close":39.28},{"date":"2026-03-25","close":40.17},{"date":"2026-03-26","close":38.82},{"date":"2026-03-27","close":37.4},{"date":"2026-03-30","close":37.68},{"date":"2026-03-31","close":38.42},{"date":"2026-04-01","close":38.64},{"date":"2026-04-02","close":37.97},{"date":"2026-04-06","close":39.52},{"date":"2026-04-07","close":39.1},{"date":"2026-04-08","close":40.42},{"date":"2026-04-09","close":40.91},{"date":"2026-04-10","close":41.56},{"date":"2026-04-13","close":41.59},{"date":"2026-04-14","close":42.13},{"date":"2026-04-15","close":42.56},{"date":"2026-04-16","close":42.73},{"date":"2026-04-17","close":43.94},{"date":"2026-04-20","close":43.25},{"date":"2026-04-21","close":42.51},{"date":"2026-04-22","close":44.75},{"date":"2026-04-23","close":44.05},{"date":"2026-04-24","close":44.02},{"date":"2026-04-27","close":43.56},{"date":"2026-04-28","close":43.27},{"date":"2026-04-29","close":42.75},{"date":"2026-04-30","close":43.32},{"date":"2026-05-01","close":44.47},{"date":"2026-05-04","close":45.4},{"date":"2026-05-05","close":46.28},{"date":"2026-05-06","close":46.19},{"date":"2026-05-07","close":45.4},{"date":"2026-05-08","close":45.45},{"date":"2026-05-11","close":46.47},{"date":"2026-05-12","close":45.8},{"date":"2026-05-13","close":45.12},{"date":"2026-05-14","close":46.17},{"date":"2026-05-15","close":44.82},{"date":"2026-05-18","close":43.53},{"date":"2026-05-19","close":43.5},{"date":"2026-05-20","close":43.99},{"date":"2026-05-21","close":44.0},{"date":"2026-05-22","close":42.96},{"date":"2026-05-26","close":42.99},{"date":"2026-05-27","close":42.45},{"date":"2026-05-28","close":41.56},{"date":"2026-05-29","close":41.63},{"date":"2026-06-01","close":40.49},{"date":"2026-06-02","close":38.05},{"date":"2026-06-03","close":37.0},{"date":"2026-06-04","close":36.02},{"date":"2026-06-05","close":34.14},{"date":"2026-06-08","close":35.89},{"date":"2026-06-09","close":35.14},{"date":"2026-06-10","close":35.08},{"date":"2026-06-11","close":36.05},{"date":"2026-06-12","close":36.04},{"date":"2026-06-15","close":37.74},{"date":"2026-06-16","close":37.17},{"date":"2026-06-17","close":36.36},{"date":"2026-06-18","close":35.62},{"date":"2026-06-22","close":36.5},{"date":"2026-06-23","close":35.31},{"date":"2026-06-24","close":33.87},{"date":"2026-06-25","close":33.52},{"date":"2026-06-26","close":33.85},{"date":"2026-06-29","close":34.18},{"date":"2026-06-30","close":33.29},{"date":"2026-07-01","close":34.0},{"date":"2026-07-02","close":34.87},{"date":"2026-07-06","close":36.12},{"date":"2026-07-07","close":36.15},{"date":"2026-07-08","close":35.23},{"date":"2026-07-09","close":35.81},{"date":"2026-07-10","close":36.23},{"date":"2026-07-13","close":35.22},{"date":"2026-07-14","close":36.58},{"date":"2026-07-15","close":36.81},{"date":"2026-07-16","close":36.39},{"date":"2026-07-17","close":36.35},{"date":"2026-07-20","close":36.89},{"date":"2026-07-21","close":37.67},{"date":"2026-07-22","close":37.34},{"date":"2026-07-23","close":36.65},{"date":"2026-07-24","close":36.35},{"date":"2026-07-27","close":36.77},{"date":"2026-07-28","close":36.14},{"date":"2026-07-29","close":36.0},{"date":"2026-07-30","close":36.7},{"date":"2026-07-31","close":35.64},{"date":"2026-08-03","close":36.16},{"date":"2026-08-04","close":36.39},{"date":"2026-08-05","close":36.74},{"date":"2026-08-06","close":36.49},{"date":"2026-08-07","close":36.8},{"date":"2026-08-10","close":36.23},{"date":"2026-08-11","close":35.94},{"date":"2026-08-12","close":35.89},{"date":"2026-08-13","close":35.88},{"date":"2026-08-14","close":35.63},{"date":"2026-08-17","close":36.42},{"date":"2026-08-18","close":36.6},{"date":"2026-08-19","close":38.78},{"date":"2026-08-20","close":41.2},{"date":"2026-08-21","close":43.68},{"date":"2026-08-24","close":44.64},{"date":"2026-08-25","close":44.72},{"date":"2026-08-26","close":44.46},{"date":"2026-08-27","close":45.29},{"date":"2026-08-28","close":43.9},{"date":"2026-08-31","close":44.67},{"date":"2026-09-01","close":43.76},{"date":"2026-09-02","close":43.79},{"date":"2026-09-03","close":46.35},{"date":"2026-09-04","close":45.23},{"date":"2026-09-08","close":44.39},{"date":"2026-09-09","close":44.29},{"date":"2026-09-10","close":43.68},{"date":"2026-09-11","close":43.77},{"date":"2026-09-14","close":44.74},{"date":"2026-09-15","close":43.11},{"date":"2026-09-16","close":43.04},{"date":"2026-09-17","close":43.3},{"date":"2026-09-18","close":46.02},{"date":"2026-09-21","close":49.01},{"date":"2026-09-22","close":48.83},{"date":"2026-09-23","close":47.88},{"date":"2026-09-24","close":47.81},{"date":"2026-09-25","close":47.57},{"date":"2026-09-28","close":47.21},{"date":"2026-09-29","close":47.33},{"date":"2026-09-30","close":47.34},{"date":"2026-10-01","close":47.96},{"date":"2026-10-02","close":47.73},{"date":"2026-10-05","close":48.56},{"date":"2026-10-06","close":48.49},{"date":"2026-10-07","close":47.21},{"date":"2026-10-08","close":46.26},{"date":"2026-10-09","close":46.55},{"date":"2026-10-12","close":46.86},{"date":"2026-10-13","close":47.13},{"date":"2026-10-14","close":46.24},{"date":"2026-10-15","close":46.59},{"date":"2026-10-16","close":46.15},{"date":"2026-10-19","close":46.3},{"date":"2026-10-20","close":46.71},{"date":"2026-10-21","close":47.84},{"date":"2026-10-22","close":46.06}],"chart_data":[{"date":"2024-10-23","open":37.86,"high":38.08,"low":37.09,"close":37.81,"volume":25771200},{"date":"2024-10-24","open":38.47,"high":38.92,"low":38.3,"close":38.87,"volume":27015500},{"date":"2024-10-25","open":38.72,"high":39.2,"low":37.47,"close":38.01,"volume":51745600},{"date":"2024-10-28","open":39.25,"high":39.84,"low":38.95,"close":39.67,"volume":54652300},{"date":"2024-10-29","open":40.56,"high":41.96,"low":40.36,"close":41.33,"volume":81566300},{"date":"2024-10-30","open":40.88,"high":41.28,"low":40.62,"close":40.88,"volume":32004700},{"date":"2024-10-31","open":40.98,"high":41.01,"low":39.72,"close":39.78,"volume":48039800},{"date":"2024-11-01","open":39.92,"high":40.8,"low":39.1,"close":39.37,"volume":49930200},{"date":"2024-11-04","open":39.03,"high":39.12,"low":38.17,"close":38.25,"volume":36048900},{"date":"2024-11-05","open":39.43,"high":40.13,"low":39.11,"close":39.51,"volume":36660400},{"date":"2024-11-06","open":42.32,"high":43.63,"low":41.86,"close":43.4,"volume":97138100},{"date":"2024-11-07","open":42.71,"high":43.84,"low":42.47,"close":43.6,"volume":40670200},{"date":"2024-11-08","open":43.44,"high":44.09,"low":43.1,"close":43.69,"volume":44183700},{"date":"2024-11-11","open":46.66,"high":49.89,"low":46.53,"close":49.57,"volume":96319200},{"date":"2024-11-12","open":49.02,"high":51.26,"low":48.51,"close":51.05,"volume":77294900},{"date":"2024-11-13","open":51.24,"high":53.26,"low":50.86,"close":51.04,"volume":103319300},{"date":"2024-11-14","open":51.99,"high":52.3,"low":49.7,"close":49.73,"volume":60782800},{"date":"2024-11-15","open":50.84,"high":52.17,"low":49.92,"close":52.13,"volume":46939400},{"date":"2024-11-18","open":51.5,"high":52.8,"low":51.04,"close":52.13,"volume":61022200},{"date":"2024-11-19","open":52.16,"high":53.66,"low":51.91,"close":52.7,"volume":80884000},{"date":"2024-11-20","open":53.88,"high":54.17,"low":53.06,"close":53.72,"volume":70154500},{"date":"2024-11-21","open":55.41,"high":56.51,"low":54.41,"close":55.9,"volume":93957600},{"date":"2024-11-22","open":55.64,"high":56.86,"low":55.31,"close":56.49,"volume":66020400},{"date":"2024-11-25","open":55.41,"high":55.49,"low":53.67,"close":54.02,"volume":69396700},{"date":"2024-11-26","open":52.44,"high":53.99,"low":51.54,"close":51.7,"volume":67423300},{"date":"2024-11-27","open":53.83,"high":55.49,"low":53.66,"close":55.03,"volume":61783500},{"date":"2024-11-29","open":55.48,"high":56.36,"low":55.21,"close":55.21,"volume":30337300},{"date":"2024-12-02","open":54.66,"high":55.54,"low":53.75,"close":54.48,"volume":52619400},{"date":"2024-12-03","open":53.62,"high":54.94,"low":53.28,"close":54.46,"volume":39000400},{"date":"2024-12-04","open":54.61,"high":56.61,"low":53.9,"close":56.42,"volume":58655300},{"date":"2024-12-05","open":58.6,"high":59.16,"low":55.7,"close":56.4,"volume":89447600},{"date":"2024-12-06","open":56.6,"high":58.21,"low":56.18,"close":57.8,"volume":50017000},{"date":"2024-12-09","open":56.41,"high":57.25,"low":54.63,"close":54.73,"volume":55677600},{"date":"2024-12-10","open":55.8,"high":56.0,"low":53.62,"close":54.9,"volume":48810000},{"date":"2024-12-11","open":56.19,"high":57.98,"low":56.04,"close":57.72,"volume":48872600},{"date":"2024-12-12","open":57.77,"high":58.45,"low":56.47,"close":56.92,"volume":38811300},{"date":"2024-12-13","open":57.2,"high":58.09,"low":56.73,"close":57.91,"volume":37881700},{"date":"2024-12-16","open":59.43,"high":61.47,"low":59.38,"close":60.22,"volume":63994100},{"date":"2024-12-17","open":61.37,"high":61.75,"low":60.15,"close":60.73,"volume":49617700},{"date":"2024-12-18","open":59.56,"high":59.78,"low":56.82,"close":57.18,"volume":69862700},{"date":"2024-12-19","open":58.2,"high":58.48,"low":54.28,"close":54.72,"volume":79563900},{"date":"2024-12-20","open":54.08,"high":55.66,"low":53.93,"close":54.81,"volume":55327900},{"date":"2024-12-23","open":54.27,"high":54.34,"low":52.5,"close":52.87,"volume":44528500},{"date":"2024-12-24","open":55.05,"high":56.41,"low":54.88,"close":56.23,"volume":27692700},{"date":"2024-12-26","open":54.42,"high":54.96,"low":54.06,"close":54.3,"volume":26500600},{"date":"2024-12-27","open":54.78,"high":54.82,"low":52.96,"close":53.68,"volume":35983000},{"date":"2024-12-30","open":52.8,"high":53.94,"low":51.77,"close":53.55,"volume":39340000},{"date":"2024-12-31","open":54.48,"high":54.73,"low":52.9,"close":53.05,"volume":30143600},{"date":"2025-01-02","open":54.9,"high":55.73,"low":54.59,"close":55.37,"volume":41029200},{"date":"2025-01-03","open":55.23,"high":56.41,"low":54.97,"close":55.96,"volume":32839500},{"date":"2025-01-06","open":56.37,"high":58.46,"low":56.24,"close":58.17,"volume":47318400},{"date":"2025-01-07","open":57.31,"high":57.38,"low":54.58,"close":54.79,"volume":57081800},{"date":"2025-01-08","open":54.27,"high":54.61,"low":52.51,"close":53.34,"volume":47071000},{"date":"2025-01-10","open":53.7,"high":54.55,"low":52.39,"close":53.84,"volume":43996100},{"date":"2025-01-13","open":51.65,"high":53.33,"low":50.69,"close":53.22,"volume":44866500},{"date":"2025-01-14","open":55.04,"high":55.33,"low":54.18,"close":54.83,"volume":30772800},{"date":"2025-01-15","open":56.14,"high":57.35,"low":53.97,"close":56.64,"volume":42124700},{"date":"2025-01-16","open":56.53,"high":57.29,"low":55.3,"close":57.09,"volume":35548000},{"date":"2025-01-17","open":58.51,"high":60.41,"low":58.26,"close":59.62,"volume":70766100},{"date":"2025-01-21","open":59.87,"high":61.08,"low":58.41,"close":60.42,"volume":63410700},{"date":"2025-01-22","open":59.55,"high":59.86,"low":58.76,"close":59.38,"volume":37667900},{"date":"2025-01-23","open":58.23,"high":60.82,"low":58.16,"close":58.79,"volume":118197600},{"date":"2025-01-24","open":59.92,"high":61.06,"low":59.56,"close":59.7,"volume":46082300},{"date":"2025-01-27","open":57.32,"high":58.2,"low":56.15,"close":57.67,"volume":61243100},{"date":"2025-01-28","open":58.34,"high":59.06,"low":57.54,"close":57.58,"volume":30257000},{"date":"2025-01-29","open":58.12,"high":59.67,"low":57.66,"close":59.34,"volume":38059400},{"date":"2025-01-30","open":59.73,"high":60.67,"low":59.6,"close":59.72,"volume":33479300},{"date":"2025-01-31","open":59.61,"high":60.4,"low":57.65,"close":57.71,"volume":41738300},{"date":"2025-02-03","open":53.97,"high":58.13,"low":53.69,"close":57.58,"volume":73864900},{"date":"2025-02-04","open":56.51,"high":57.42,"low":55.73,"close":56.13,"volume":48597700},{"date":"2025-02-05","open":56.21,"high":56.47,"low":54.87,"close":55.33,"volume":24705000},{"date":"2025-02-06","open":55.93,"high":56.31,"low":54.41,"close":55.12,"volume":28324400},{"date":"2025-02-07","open":56.74,"high":57.05,"low":54.36,"close":54.47,"volume":41477300},{"date":"2025-02-10","open":55.61,"high":55.77,"low":55.08,"close":55.38,"volume":21331800},{"date":"2025-02-11","open":55.11,"high":55.36,"low":53.87,"close":54.11,"volume":27542700},{"date":"2025-02-12","open":53.83,"high":55.56,"low":53.7,"close":55.16,"volume":34445200},{"date":"2025-02-13","open":54.57,"high":54.88,"low":54.12,"close":54.74,"volume":24211200},{"date":"2025-02-14","open":54.94,"high":56.36,"low":54.75,"close":55.33,"volume":27505400},{"date":"2025-02-18","open":54.9,"high":54.99,"low":53.03,"close":53.51,"volume":38190500},{"date":"2025-02-19","open":54.83,"high":55.0,"low":54.22,"close":54.65,"volume":29062100},{"date":"2025-02-20","open":55.63,"high":56.2,"low":55.01,"close":56.04,"volume":25814900},{"date":"2025-02-21","open":56.39,"high":56.55,"low":53.79,"close":53.92,"volume":48588600},{"date":"2025-02-24","open":54.23,"high":54.47,"low":53.19,"close":53.41,"volume":38111600},{"date":"2025-02-25","open":50.65,"high":50.66,"low":48.67,"close":50.03,"volume":103835200},{"date":"2025-02-26","open":48.71,"high":50.23,"low":46.69,"close":47.96,"volume":85749300},{"date":"2025-02-27","open":49.01,"high":49.09,"low":46.9,"close":47.35,"volume":43346500},{"date":"2025-02-28","open":46.54,"high":48.44,"low":46.06,"close":47.9,"volume":59648300},{"date":"2025-03-03","open":52.97,"high":53.03,"low":48.36,"close":48.9,"volume":92274100},{"date":"2025-03-04","open":47.03,"high":50.56,"low":46.28,"close":49.39,"volume":72360100},{"date":"2025-03-05","open":51.01,"high":51.5,"low":49.76,"close":51.44,"volume":49050700},{"date":"2025-03-06","open":51.15,"high":52.02,"low":49.88,"close":50.64,"volume":50275000},{"date":"2025-03-07","open":50.67,"high":51.82,"low":49.13,"close":49.43,"volume":59351100},{"date":"2025-03-10","open":46.99,"high":47.12,"low":43.95,"close":44.91,"volume":85278800},{"date":"2025-03-11","open":46.3,"high":47.55,"low":44.88,"close":47.24,"volume":48562700},{"date":"2025-03-12","open":47.38,"high":47.65,"low":45.79,"close":47.15,"volume":32196200},{"date":"2025-03-13","open":47.13,"high":47.28,"low":45.38,"close":45.52,"volume":42870400},{"date":"2025-03-14","open":47.38,"high":48.55,"low":46.99,"close":48.14,"volume":43770200},{"date":"2025-03-17","open":47.16,"high":48.24,"low":46.87,"close":48.06,"volume":28998300},{"date":"2025-03-18","open":46.83,"high":46.92,"low":46.09,"close":46.81,"volume":33645500},{"date":"2025-03-19","open":47.74,"high":48.94,"low":47.54,"close":48.61,"volume":40812800},{"date":"2025-03-20","open":48.39,"high":49.22,"low":47.49,"close":47.85,"volume":30509100},{"date":"2025-03-21","open":47.56,"high":47.99,"low":47.25,"close":47.7,"volume":18141500},{"date":"2025-03-24","open":49.64,"high":50.5,"low":49.59,"close":50.18,"volume":29833300},{"date":"2025-03-25","open":49.86,"high":50.25,"low":49.5,"close":50.14,"volume":21846300},{"date":"2025-03-26","open":49.75,"high":50.02,"low":48.77,"close":49.18,"volume":28741800},{"date":"2025-03-27","open":49.08,"high":49.81,"low":48.79,"close":49.44,"volume":33004000},{"date":"2025-03-28","open":48.47,"high":48.64,"low":47.43,"close":47.56,"volume":37749400},{"date":"2025-03-31","open":46.88,"high":47.69,"low":46.34,"close":46.81,"volume":24010800},{"date":"2025-04-01","open":47.53,"high":48.65,"low":46.84,"close":48.3,"volume":30139700},{"date":"2025-04-02","open":48.13,"high":49.72,"low":48.04,"close":49.41,"volume":38654700},{"date":"2025-04-03","open":46.59,"high":47.04,"low":46.11,"close":46.57,"volume":40676000},{"date":"2025-04-04","open":46.94,"high":48.11,"low":46.43,"close":47.71,"volume":68668800},{"date":"2025-04-07","open":43.68,"high":46.16,"low":42.98,"close":44.27,"volume":107582100},{"date":"2025-04-08","open":45.54,"high":45.65,"low":43.26,"close":43.59,"volume":50053300},{"date":"2025-04-09","open":43.58,"high":47.19,"low":43.53,"close":46.83,"volume":85507900},{"date":"2025-04-10","open":46.41,"high":46.49,"low":44.51,"close":45.17,"volume":45745700},{"date":"2025-04-11","open":46.63,"high":47.89,"low":46.18,"close":47.67,"volume":54223500},{"date":"2025-04-14","open":48.29,"high":48.81,"low":47.55,"close":48.28,"volume":32514400},{"date":"2025-04-15","open":48.8,"high":49.19,"low":47.68,"close":47.74,"volume":24001700},{"date":"2025-04-16","open":47.59,"high":48.64,"low":47.35,"close":47.96,"volume":27463000},{"date":"2025-04-17","open":48.15,"high":48.65,"low":47.62,"close":48.26,"volume":23963600},{"date":"2025-04-21","open":49.63,"high":50.42,"low":49.1,"close":49.72,"volume":57126900},{"date":"2025-04-22","open":51.0,"high":52.27,"low":50.88,"close":52.08,"volume":83738100},{"date":"2025-04-23","open":53.46,"high":53.84,"low":52.27,"close":53.2,"volume":60960500},{"date":"2025-04-24","open":52.75,"high":53.31,"low":52.65,"close":53.26,"volume":28476600},{"date":"2025-04-25","open":53.62,"high":54.58,"low":53.48,"close":54.27,"volume":48231000},{"date":"2025-04-28","open":54.09,"high":54.17,"low":53.12,"close":53.88,"volume":34157200},{"date":"2025-04-29","open":53.95,"high":54.32,"low":53.76,"close":54.22,"volume":31214000},{"date":"2025-04-30","open":53.75,"high":53.76,"low":52.76,"close":53.51,"volume":34189600},{"date":"2025-05-01","open":54.99,"high":55.51,"low":54.52,"close":54.95,"volume":52802600},{"date":"2025-05-02","open":55.16,"high":55.74,"low":54.97,"close":55.19,"volume":43449000},{"date":"2025-05-05","open":53.52,"high":53.97,"low":53.18,"close":53.63,"volume":24957700},{"date":"2025-05-06","open":53.24,"high":54.11,"low":53.02,"close":53.97,"volume":20578700},{"date":"2025-05-07","open":54.99,"high":55.46,"low":54.45,"close":54.68,"volume":29627400},{"date":"2025-05-08","open":56.54,"high":57.83,"low":56.31,"close":57.62,"volume":55449000},{"date":"2025-05-09","open":58.56,"high":59.01,"low":58.15,"close":58.66,"volume":36503700},{"date":"2025-05-12","open":59.18,"high":59.48,"low":57.23,"close":57.88,"volume":44350600},{"date":"2025-05-13","open":58.98,"high":59.75,"low":58.46,"close":59.62,"volume":38312000},{"date":"2025-05-14","open":59.18,"high":59.35,"low":58.32,"close":58.74,"volume":38499400},{"date":"2025-05-15","open":58.28,"high":59.26,"low":57.62,"close":58.67,"volume":33563800},{"date":"2025-05-16","open":58.88,"high":59.5,"low":58.77,"close":59.2,"volume":37353600},{"date":"2025-05-19","open":58.29,"high":60.06,"low":58.21,"close":59.99,"volume":50625100},{"date":"2025-05-20","open":59.49,"high":61.05,"low":59.2,"close":60.91,"volume":49771100},{"date":"2025-05-21","open":60.54,"high":62.53,"low":60.33,"close":61.79,"volume":98801900},{"date":"2025-05-22","open":63.35,"high":63.7,"low":62.81,"close":63.23,"volume":66549500},{"date":"2025-05-23","open":61.81,"high":62.6,"low":61.43,"close":61.83,"volume":61971400},{"date":"2025-05-27","open":62.84,"high":63.04,"low":61.83,"close":62.5,"volume":49538600},{"date":"2025-05-28","open":61.84,"high":62.03,"low":60.76,"close":60.79,"volume":44241900},{"date":"2025-05-29","open":61.58,"high":61.61,"low":59.9,"close":59.99,"volume":70159800},{"date":"2025-05-30","open":60.04,"high":60.26,"low":58.85,"close":59.46,"volume":45680000},{"date":"2025-06-02","open":59.07,"high":59.55,"low":58.88,"close":59.36,"volume":30733500},{"date":"2025-06-03","open":59.98,"high":60.78,"low":59.71,"close":60.4,"volume":37381600},{"date":"2025-06-04","open":59.66,"high":60.0,"low":59.16,"close":59.64,"volume":32365300},{"date":"2025-06-05","open":60.15,"high":60.16,"low":57.7,"close":57.87,"volume":57995000},{"date":"2025-06-06","open":59.09,"high":59.97,"low":59.05,"close":59.26,"volume":34477600},{"date":"2025-06-09","open":61.13,"high":61.86,"low":60.78,"close":61.77,"volume":43950300},{"date":"2025-06-10","open":62.36,"high":62.76,"low":61.55,"close":62.29,"volume":32894300},{"date":"2025-06-11","open":62.4,"high":62.79,"low":61.6,"close":61.84,"volume":30336900},{"date":"2025-06-12","open":60.7,"high":61.65,"low":60.52,"close":60.7,"volume":36713600},{"date":"2025-06-13","open":59.62,"high":60.29,"low":59.17,"close":59.74,"volume":42127800},{"date":"2025-06-16","open":60.6,"high":61.95,"low":60.51,"close":61.8,"volume":42415200},{"date":"2025-06-17","open":60.02,"high":60.13,"low":58.69,"close":59.5,"volume":53900700},{"date":"2025-06-18","open":59.06,"high":59.9,"low":58.82,"close":58.97,"volume":40166400},{"date":"2025-06-20","open":60.27,"high":60.33,"low":58.15,"close":58.67,"volume":35261800},{"date":"2025-06-23","open":57.48,"high":58.76,"low":56.62,"close":58.67,"volume":63747200},{"date":"2025-06-24","open":59.77,"high":60.47,"low":59.55,"close":60.06,"volume":40387200},{"date":"2025-06-25","open":61.33,"high":61.53,"low":60.71,"close":61.28,"volume":40812500},{"date":"2025-06-26","open":60.93,"high":61.28,"low":60.56,"close":61.14,"volume":29434600},{"date":"2025-06-27","open":60.69,"high":61.25,"low":60.47,"close":60.72,"volume":35637900},{"date":"2025-06-30","open":61.27,"high":61.31,"low":60.62,"close":61.21,"volume":34174000},{"date":"2025-07-01","open":60.58,"high":60.92,"low":59.83,"close":59.84,"volume":35575500},{"date":"2025-07-02","open":61.12,"high":62.47,"low":61.01,"close":62.42,"volume":65900200},{"date":"2025-07-03","open":62.21,"high":62.94,"low":62.01,"close":62.19,"volume":32662400},{"date":"2025-07-07","open":61.63,"high":61.78,"low":61.04,"close":61.4,"volume":37793400},{"date":"2025-07-08","open":61.9,"high":62.1,"low":61.4,"close":61.82,"volume":29471500},{"date":"2025-07-09","open":62.29,"high":63.76,"low":61.63,"close":63.58,"volume":56974400},{"date":"2025-07-10","open":63.14,"high":64.81,"low":62.8,"close":64.5,"volume":84144900},{"date":"2025-07-11","open":66.88,"high":67.24,"low":66.29,"close":67.21,"volume":78031900},{"date":"2025-07-14","open":69.17,"high":69.46,"low":67.74,"close":68.18,"volume":68391600},{"date":"2025-07-15","open":66.93,"high":67.4,"low":65.77,"close":66.16,"volume":82079400},{"date":"2025-07-16","open":67.55,"high":68.24,"low":67.14,"close":67.83,"volume":58547500},{"date":"2025-07-17","open":67.04,"high":68.21,"low":66.82,"close":67.65,"volume":45310300},{"date":"2025-07-18","open":67.54,"high":67.84,"low":66.54,"close":66.68,"volume":51010400},{"date":"2025-07-21","open":67.21,"high":67.81,"low":66.23,"close":66.33,"volume":47080800},{"date":"2025-07-22","open":67.77,"high":68.39,"low":66.79,"close":67.82,"volume":45383900},{"date":"2025-07-23","open":67.11,"high":67.51,"low":66.66,"close":67.29,"volume":34878700},{"date":"2025-07-24","open":67.5,"high":67.98,"low":66.96,"close":67.66,"volume":33249900},{"date":"2025-07-25","open":66.09,"high":66.57,"low":65.35,"close":66.36,"volume":53995700},{"date":"2025-07-28","open":67.4,"high":67.74,"low":66.7,"close":67.1,"volume":38748000},{"date":"2025-07-29","open":67.61,"high":67.67,"low":66.37,"close":66.71,"volume":38407300},{"date":"2025-07-30","open":66.78,"high":67.53,"low":65.72,"close":66.37,"volume":40903100},{"date":"2025-07-31","open":67.12,"high":67.58,"low":66.29,"close":66.32,"volume":41463100},{"date":"2025-08-01","open":65.65,"high":65.74,"low":64.14,"close":64.22,"volume":69829700},{"date":"2025-08-04","open":64.79,"high":65.74,"low":64.73,"close":65.2,"volume":29985200},{"date":"2025-08-05","open":64.86,"high":65.12,"low":63.93,"close":64.55,"volume":31327700},{"date":"2025-08-06","open":64.71,"high":65.78,"low":64.48,"close":65.51,"volume":26866700},{"date":"2025-08-07","open":66.19,"high":66.89,"low":65.74,"close":66.83,"volume":41363900},{"date":"2025-08-08","open":66.38,"high":66.72,"low":65.82,"close":66.13,"volume":29121400},{"date":"2025-08-11","open":67.88,"high":68.65,"low":67.37,"close":67.64,"volume":43158500},{"date":"2025-08-12","open":67.73,"high":68.3,"low":67.36,"close":67.95,"volume":33459300},{"date":"2025-08-13","open":68.55,"high":69.89,"low":68.22,"close":69.84,"volume":54824600},{"date":"2025-08-14","open":67.21,"high":67.88,"low":66.55,"close":67.03,"volume":71199600},{"date":"2025-08-15","open":67.31,"high":67.36,"low":66.34,"close":66.44,"volume":39585100},{"date":"2025-08-18","open":65.72,"high":66.35,"low":65.18,"close":66.05,"volume":33918500},{"date":"2025-08-19","open":65.74,"high":65.81,"low":63.9,"close":64.19,"volume":56556200},{"date":"2025-08-20","open":64.36,"high":64.99,"low":63.74,"close":64.9,"volume":40798800},{"date":"2025-08-21","open":64.35,"high":64.77,"low":63.54,"close":63.69,"volume":34187100},{"date":"2025-08-22","open":63.8,"high":66.75,"low":63.56,"close":66.25,"volume":66739200},{"date":"2025-08-25","open":63.45,"high":64.19,"low":62.76,"close":62.88,"volume":55863400},{"date":"2025-08-26","open":62.41,"high":63.18,"low":62.11,"close":63.1,"volume":41469300},{"date":"2025-08-27","open":63.24,"high":64.02,"low":63.04,"close":63.65,"volume":33800800},{"date":"2025-08-28","open":64.21,"high":64.38,"low":63.55,"close":63.58,"volume":30895800},{"date":"2025-08-29","open":62.78,"high":62.83,"low":61.31,"close":61.44,"volume":52647000},{"date":"2025-09-02","open":62.13,"high":63.54,"low":61.94,"close":62.97,"volume":46457400},{"date":"2025-09-03","open":63.26,"high":64.0,"low":63.14,"close":63.77,"volume":34218100},{"date":"2025-09-04","open":62.93,"high":63.01,"low":62.06,"close":62.35,"volume":32780400},{"date":"2025-09-05","open":64.12,"high":64.35,"low":62.54,"close":63.42,"volume":47921800},{"date":"2025-09-08","open":63.76,"high":64.19,"low":63.53,"close":63.7,"volume":37129800},{"date":"2025-09-09","open":64.1,"high":64.19,"low":62.87,"close":63.22,"volume":36145400},{"date":"2025-09-10","open":64.6,"high":65.03,"low":64.27,"close":64.53,"volume":45183000},{"date":"2025-09-11","open":64.63,"high":65.21,"low":64.57,"close":65.03,"volume":34658200},{"date":"2025-09-12","open":65.32,"high":66.45,"low":65.22,"close":66.38,"volume":48551100},{"date":"2025-09-15","open":65.36,"high":65.66,"low":64.93,"close":65.5,"volume":34018400},{"date":"2025-09-16","open":65.57,"high":66.47,"low":65.14,"close":66.37,"volume":33920600},{"date":"2025-09-17","open":66.03,"high":66.19,"low":65.1,"close":65.67,"volume":46293700},{"date":"2025-09-18","open":66.73,"high":67.04,"low":66.48,"close":66.75,"volume":38481200},{"date":"2025-09-19","open":66.01,"high":66.2,"low":65.34,"close":65.37,"volume":32989400},{"date":"2025-09-22","open":64.18,"high":64.46,"low":63.58,"close":63.65,"volume":42504100},{"date":"2025-09-23","open":64.16,"high":64.39,"low":63.33,"close":63.41,"volume":40145000},{"date":"2025-09-24","open":64.2,"high":64.78,"low":64.07,"close":64.42,"volume":30977600},{"date":"2025-09-25","open":63.38,"high":63.43,"low":61.58,"close":62.1,"volume":63817400},{"date":"2025-09-26","open":62.01,"high":62.65,"low":61.67,"close":61.94,"volume":48826000},{"date":"2025-09-29","open":63.72,"high":65.04,"low":63.65,"close":64.97,"volume":51102300},{"date":"2025-09-30","open":64.4,"high":65.11,"low":64.1,"close":65.0,"volume":38099900},{"date":"2025-10-01","open":66.3,"high":67.23,"low":66.15,"close":66.74,"volume":57783300},{"date":"2025-10-02","open":67.76,"high":68.84,"low":67.37,"close":68.77,"volume":62252200},{"date":"2025-10-03","open":68.61,"high":70.53,"low":68.22,"close":69.81,"volume":83244100},{"date":"2025-10-06","open":71.01,"high":71.82,"low":70.71,"close":71.29,"volume":68777400},{"date":"2025-10-07","open":70.97,"high":71.0,"low":68.53,"close":69.13,"volume":81680200},{"date":"2025-10-08","open":69.58,"high":70.59,"low":69.12,"close":70.06,"volume":54245600},{"date":"2025-10-09","open":70.15,"high":70.16,"low":67.95,"close":68.74,"volume":55757600},{"date":"2025-10-10","open":69.32,"high":69.66,"low":65.8,"close":66.2,"volume":104949200},{"date":"2025-10-13","open":64.96,"high":65.88,"low":64.62,"close":65.81,"volume":71877400},{"date":"2025-10-14","open":62.91,"high":64.53,"low":62.37,"close":63.91,"volume":75710400},{"date":"2025-10-15","open":63.29,"high":63.77,"low":62.49,"close":63.17,"volume":49569100},{"date":"2025-10-16","open":63.1,"high":63.3,"low":61.01,"close":61.43,"volume":89080600},{"date":"2025-10-17","open":59.89,"high":61.03,"low":59.31,"close":60.47,"volume":94055300},{"date":"2025-10-20","open":62.88,"high":63.44,"low":62.36,"close":62.93,"volume":51770200},{"date":"2025-10-21","open":61.73,"high":64.8,"low":61.42,"close":63.49,"volume":82011100},{"date":"2025-10-22","open":61.42,"high":61.97,"low":60.96,"close":61.21,"volume":72451100},{"date":"2025-10-23","open":61.96,"high":63.24,"low":61.71,"close":62.56,"volume":41591300},{"date":"2025-10-24","open":63.17,"high":63.26,"low":62.29,"close":62.83,"volume":39980900},{"date":"2025-10-27","open":65.38,"high":65.76,"low":65.0,"close":65.28,"volume":49298000},{"date":"2025-10-28","open":65.35,"high":65.97,"low":64.41,"close":64.49,"volume":47609800},{"date":"2025-10-29","open":64.49,"high":64.51,"low":62.0,"close":62.75,"volume":76944400},{"date":"2025-10-30","open":61.53,"high":61.59,"low":60.28,"close":60.4,"volume":57355600},{"date":"2025-10-31","open":62.35,"high":63.03,"low":61.62,"close":62.3,"volume":47300700},{"date":"2025-11-03","open":61.02,"high":61.39,"low":59.74,"close":60.53,"volume":51820400,"rsi_14":42.09,"sma_20":63.88,"sma_60":64.72,"sma_120":63.74},{"date":"2025-11-04","open":58.88,"high":59.49,"low":56.49,"close":57.18,"volume":105318000,"rsi_14":37.51,"sma_20":63.29,"sma_60":64.55,"sma_120":63.73},{"date":"2025-11-05","open":58.26,"high":59.39,"low":57.96,"close":58.92,"volume":51487200,"rsi_14":44.76,"sma_20":62.73,"sma_60":64.4,"sma_120":63.73},{"date":"2025-11-06","open":58.4,"high":58.41,"low":56.9,"close":57.26,"volume":54876200,"rsi_14":43.49,"sma_20":62.16,"sma_60":64.19,"sma_120":63.72},{"date":"2025-11-07","open":56.88,"high":58.96,"low":56.39,"close":58.88,"volume":64022300,"rsi_14":41.5,"sma_20":61.79,"sma_60":64.05,"sma_120":63.71},{"date":"2025-11-10","open":60.3,"high":60.36,"low":59.4,"close":60.19,"volume":51036700,"rsi_14":43.29,"sma_20":61.51,"sma_60":63.95,"sma_120":63.7},{"date":"2025-11-11","open":59.33,"high":59.41,"low":58.25,"close":58.35,"volume":33993800,"rsi_14":44.08,"sma_20":61.23,"sma_60":63.82,"sma_120":63.67},{"date":"2025-11-12","open":59.47,"high":59.56,"low":57.17,"close":57.59,"volume":41656400,"rsi_14":39.45,"sma_20":60.95,"sma_60":63.71,"sma_120":63.63},{"date":"2025-11-13","open":58.12,"high":58.7,"low":55.48,"close":55.59,"volume":78277800,"rsi_14":35.68,"sma_20":60.66,"sma_60":63.56,"sma_120":63.57},{"date":"2025-11-14","open":54.09,"high":55.29,"low":53.38,"close":53.48,"volume":94217100,"rsi_14":26.34,"sma_20":60.31,"sma_60":63.39,"sma_120":63.5},{"date":"2025-11-17","open":53.39,"high":54.45,"low":51.7,"close":52.1,"volume":92045900,"rsi_14":25.73,"sma_20":59.77,"sma_60":63.15,"sma_120":63.43},{"date":"2025-11-18","open":52.03,"high":53.24,"low":51.6,"close":52.66,"volume":75629000,"rsi_14":29.28,"sma_20":59.23,"sma_60":62.98,"sma_120":63.37},{"date":"2025-11-19","open":51.71,"high":52.44,"low":50.2,"close":50.73,"volume":94744600,"rsi_14":29.8,"sma_20":58.7,"sma_60":62.77,"sma_120":63.29},{"date":"2025-11-20","open":51.86,"high":51.97,"low":48.74,"close":48.96,"volume":122462500,"rsi_14":21.97,"sma_20":58.02,"sma_60":62.53,"sma_120":63.21},{"date":"2025-11-21","open":47.49,"high":48.57,"low":46.68,"close":47.97,"volume":168213500,"rsi_14":22.72,"sma_20":57.28,"sma_60":62.27,"sma_120":63.1},{"date":"2025-11-24","open":48.72,"high":50.66,"low":48.33,"close":50.57,"volume":82759100,"rsi_14":35.16,"sma_20":56.54,"sma_60":62.09,"sma_120":63.03},{"date":"2025-11-25","open":49.47,"high":50.0,"low":48.84,"close":49.56,"volume":65052800,"rsi_14":28.27,"sma_20":55.8,"sma_60":61.86,"sma_120":62.96},{"date":"2025-11-26","open":49.52,"high":51.33,"low":49.17,"close":51.03,"volume":66507200,"rsi_14":35.41,"sma_20":55.21,"sma_60":61.65,"sma_120":62.89},{"date":"2025-11-28","open":52.8,"high":52.85,"low":51.23,"close":51.55,"volume":47334600,"rsi_14":31.9,"sma_20":54.77,"sma_60":61.47,"sma_120":62.8},{"date":"2025-12-01","open":48.94,"high":49.21,"low":47.55,"close":48.5,"volume":89232100,"rsi_14":23.42,"sma_20":54.08,"sma_60":61.22,"sma_120":62.69},{"date":"2025-12-02","open":50.33,"high":52.39,"low":50.15,"close":51.67,"volume":72757600,"rsi_14":35.68,"sma_20":53.64,"sma_60":61.02,"sma_120":62.6},{"date":"2025-12-03","open":52.55,"high":53.18,"low":52.08,"close":52.74,"volume":57151700,"rsi_14":39.74,"sma_20":53.41,"sma_60":60.85,"sma_120":62.54},{"date":"2025-12-04","open":52.67,"high":52.93,"low":51.58,"close":52.51,"volume":40571700,"rsi_14":42.96,"sma_20":53.09,"sma_60":60.65,"sma_120":62.48},{"date":"2025-12-05","open":51.35,"high":51.94,"low":50.04,"close":50.69,"volume":55578500,"rsi_14":43.54,"sma_20":52.77,"sma_60":60.41,"sma_120":62.38},{"date":"2025-12-08","open":51.83,"high":52.06,"low":50.83,"close":51.52,"volume":43121800,"rsi_14":48.62,"sma_20":52.4,"sma_60":60.16,"sma_120":62.32},{"date":"2025-12-09","open":51.23,"high":53.72,"low":51.06,"close":52.85,"volume":55905900,"rsi_14":50.44,"sma_20":52.03,"sma_60":59.95,"sma_120":62.27},{"date":"2025-12-10","open":52.19,"high":53.65,"low":51.96,"close":52.49,"volume":56217000,"rsi_14":54.35,"sma_20":51.74,"sma_60":59.72,"sma_120":62.22},{"date":"2025-12-11","open":51.16,"high":52.12,"low":50.65,"close":52.1,"volume":50372600,"rsi_14":58.33,"sma_20":51.46,"sma_60":59.49,"sma_120":62.16},{"date":"2025-12-12","open":52.3,"high":52.62,"low":50.76,"close":51.2,"volume":47356200,"rsi_14":58.61,"sma_20":51.24,"sma_60":59.23,"sma_120":62.09},{"date":"2025-12-15","open":50.72,"high":51.0,"low":48.28,"close":48.66,"volume":73130500,"rsi_14":44.89,"sma_20":51.0,"sma_60":58.95,"sma_120":61.98},{"date":"2025-12-16","open":49.31,"high":50.02,"low":49.23,"close":49.71,"volume":56074700,"rsi_14":50.4,"sma_20":50.88,"sma_60":58.72,"sma_120":61.89},{"date":"2025-12-17","open":49.77,"high":51.27,"low":48.36,"close":48.71,"volume":79012800,"rsi_14":43.65,"sma_20":50.69,"sma_60":58.48,"sma_120":61.79},{"date":"2025-12-18","open":50.2,"high":50.69,"low":47.87,"close":47.96,"volume":71534600,"rsi_14":40.29,"sma_20":50.55,"sma_60":58.2,"sma_120":61.68},{"date":"2025-12-19","open":49.92,"high":50.71,"low":49.22,"close":49.91,"volume":62739200,"rsi_14":54.05,"sma_20":50.59,"sma_60":58.0,"sma_120":61.59},{"date":"2025-12-22","open":51.01,"high":51.29,"low":49.82,"close":50.09,"volume":50019100,"rsi_14":44.51,"sma_20":50.7,"sma_60":57.8,"sma_120":61.49},{"date":"2025-12-23","open":49.68,"high":50.09,"low":49.07,"close":49.65,"volume":43757600,"rsi_14":38.78,"sma_20":50.65,"sma_60":57.55,"sma_120":61.39},{"date":"2025-12-24","open":49.46,"high":49.7,"low":48.96,"close":49.46,"volume":22759300,"rsi_14":38.89,"sma_20":50.65,"sma_60":57.29,"sma_120":61.29},{"date":"2025-12-26","open":50.44,"high":50.5,"low":49.07,"close":49.61,"volume":38333100,"rsi_14":45.52,"sma_20":50.58,"sma_60":57.0,"sma_120":61.19},{"date":"2025-12-29","open":49.63,"high":49.99,"low":49.3,"close":49.38,"volume":32269300,"rsi_14":40.66,"sma_20":50.47,"sma_60":56.68,"sma_120":61.07},{"date":"2025-12-30","open":49.95,"high":50.73,"low":49.78,"close":49.83,"volume":44071800,"rsi_14":35.73,"sma_20":50.54,"sma_60":56.35,"sma_120":60.94},{"date":"2025-12-31","open":50.43,"high":50.43,"low":49.39,"close":49.65,"volume":33834300,"rsi_14":36.35,"sma_20":50.44,"sma_60":55.99,"sma_120":60.8},{"date":"2026-01-02","open":50.38,"high":51.66,"low":50.14,"close":50.94,"volume":65968800,"rsi_14":44.87,"sma_20":50.35,"sma_60":55.68,"sma_120":60.65},{"date":"2026-01-05","open":52.61,"high":53.82,"low":52.38,"close":53.46,"volume":76547400,"rsi_14":58.75,"sma_20":50.39,"sma_60":55.41,"sma_120":60.55},{"date":"2026-01-06","open":53.54,"high":53.55,"low":51.72,"close":52.45,"volume":54907400,"rsi_14":66.64,"sma_20":50.48,"sma_60":55.13,"sma_120":60.42},{"date":"2026-01-07","open":51.86,"high":52.23,"low":51.37,"close":51.54,"volume":44367000,"rsi_14":58.13,"sma_20":50.48,"sma_60":54.89,"sma_120":60.29},{"date":"2026-01-08","open":50.76,"high":51.84,"low":50.56,"close":51.52,"volume":42787300,"rsi_14":63.68,"sma_20":50.42,"sma_60":54.65,"sma_120":60.16},{"date":"2026-01-09","open":51.35,"high":52.18,"low":50.89,"close":51.16,"volume":39688400,"rsi_14":66.19,"sma_20":50.35,"sma_60":54.44,"sma_120":60.03},{"date":"2026-01-12","open":51.14,"high":52.38,"low":51.07,"close":51.87,"volume":40729100,"rsi_14":61.34,"sma_20":50.34,"sma_60":54.25,"sma_120":59.9},{"date":"2026-01-13","open":52.39,"high":53.66,"low":52.22,"close":53.57,"volume":65696700,"rsi_14":67.13,"sma_20":50.46,"sma_60":54.12,"sma_120":59.79},{"date":"2026-01-14","open":54.26,"high":55.6,"low":54.08,"close":55.44,"volume":85891200,"rsi_14":74.98,"sma_20":50.8,"sma_60":54.04,"sma_120":59.68},{"date":"2026-01-15","open":54.91,"high":55.05,"low":53.93,"close":54.0,"volume":50521000,"rsi_14":67.68,"sma_20":51.01,"sma_60":53.89,"sma_120":59.58},{"date":"2026-01-16","open":54.3,"high":54.37,"low":53.43,"close":54.24,"volume":43292300,"rsi_14":67.9,"sma_20":51.29,"sma_60":53.73,"sma_120":59.47},{"date":"2026-01-20","open":51.54,"high":51.78,"low":50.55,"close":50.76,"volume":76481100,"rsi_14":54.26,"sma_20":51.43,"sma_60":53.56,"sma_120":59.34},{"date":"2026-01-21","open":50.76,"high":51.34,"low":49.4,"close":51.11,"volume":70127800,"rsi_14":53.98,"sma_20":51.49,"sma_60":53.37,"sma_120":59.21},{"date":"2026-01-22","open":50.76,"high":50.98,"low":50.12,"close":50.67,"volume":49100900,"rsi_14":53.12,"sma_20":51.52,"sma_60":53.17,"sma_120":59.08},{"date":"2026-01-23","open":50.81,"high":51.71,"low":50.14,"close":50.7,"volume":48026600,"rsi_14":49.2,"sma_20":51.57,"sma_60":52.92,"sma_120":58.97},{"date":"2026-01-26","open":49.68,"high":50.35,"low":49.32,"close":49.65,"volume":43973100,"rsi_14":36.0,"sma_20":51.58,"sma_60":52.68,"sma_120":58.84},{"date":"2026-01-27","open":49.99,"high":50.7,"low":49.41,"close":50.63,"volume":51840700,"rsi_14":43.3,"sma_20":51.63,"sma_60":52.47,"sma_120":58.73},{"date":"2026-01-28","open":50.99,"high":51.31,"low":50.34,"close":50.51,"volume":42931400,"rsi_14":45.97,"sma_20":51.69,"sma_60":52.31,"sma_120":58.6},{"date":"2026-01-29","open":49.7,"high":49.8,"low":47.12,"close":47.6,"volume":113944200,"rsi_14":37.5,"sma_20":51.57,"sma_60":52.06,"sma_120":58.44},{"date":"2026-01-30","open":46.96,"high":47.96,"low":46.37,"close":47.49,"volume":72346100,"rsi_14":38.11,"sma_20":51.47,"sma_60":51.85,"sma_120":58.29},{"date":"2026-02-02","open":44.25,"high":45.01,"low":43.97,"close":44.22,"volume":106528100,"rsi_14":28.74,"sma_20":51.13,"sma_60":51.63,"sma_120":58.09},{"date":"2026-02-03","open":44.46,"high":44.46,"low":41.29,"close":43.3,"volume":125821800,"rsi_14":20.16,"sma_20":50.62,"sma_60":51.37,"sma_120":57.88},{"date":"2026-02-04","open":42.63,"high":42.89,"low":40.8,"close":41.57,"volume":110932700,"rsi_14":9.37,"sma_20":50.08,"sma_60":51.11,"sma_120":57.65},{"date":"2026-02-05","open":39.7,"high":40.15,"low":35.3,"close":36.1,"volume":284371500,"rsi_14":7.58,"sma_20":49.31,"sma_60":50.73,"sma_120":57.39},{"date":"2026-02-06","open":38.05,"high":40.57,"low":38.01,"close":39.68,"volume":163384200,"rsi_14":20.21,"sma_20":48.71,"sma_60":50.39,"sma_120":57.17},{"date":"2026-02-09","open":39.12,"high":40.35,"low":38.81,"close":40.11,"volume":77526100,"rsi_14":25.11,"sma_20":48.16,"sma_60":50.08,"sma_120":56.95},{"date":"2026-02-10","open":39.22,"high":39.7,"low":38.49,"close":38.97,"volume":61505400,"rsi_14":22.63,"sma_20":47.52,"sma_60":49.77,"sma_120":56.74},{"date":"2026-02-11","open":38.56,"high":38.69,"low":37.24,"close":38.29,"volume":71103800,"rsi_14":22.39,"sma_20":46.75,"sma_60":49.48,"sma_120":56.52},{"date":"2026-02-12","open":38.52,"high":38.72,"low":36.88,"close":37.05,"volume":62511900,"rsi_14":21.12,"sma_20":45.83,"sma_60":49.21,"sma_120":56.3},{"date":"2026-02-13","open":38.16,"high":39.38,"low":37.89,"close":38.97,"volume":65553100,"rsi_14":28.2,"sma_20":45.08,"sma_60":48.99,"sma_120":56.07},{"date":"2026-02-17","open":38.54,"high":38.69,"low":37.74,"close":38.39,"volume":54882700,"rsi_14":24.61,"sma_20":44.29,"sma_60":48.75,"sma_120":55.87},{"date":"2026-02-18","open":38.0,"high":38.75,"low":37.3,"close":37.54,"volume":50091300,"rsi_14":23.88,"sma_20":43.63,"sma_60":48.53,"sma_120":55.65},{"date":"2026-02-19","open":37.38,"high":38.1,"low":37.2,"close":38.07,"volume":44587900,"rsi_14":28.78,"sma_20":42.98,"sma_60":48.35,"sma_120":55.44},{"date":"2026-02-20","open":37.99,"high":38.61,"low":37.72,"close":38.42,"volume":62202100,"rsi_14":30.01,"sma_20":42.36,"sma_60":48.19,"sma_120":55.23},{"date":"2026-02-23","open":37.47,"high":37.56,"low":36.2,"close":36.55,"volume":61935300,"rsi_14":31.99,"sma_20":41.66,"sma_60":47.96,"sma_120":55.02},{"date":"2026-02-24","open":35.72,"high":36.71,"low":35.6,"close":36.53,"volume":47064700,"rsi_14":33.4,"sma_20":41.0,"sma_60":47.74,"sma_120":54.8},{"date":"2026-02-25","open":37.75,"high":39.46,"low":37.53,"close":39.23,"volume":79921100,"rsi_14":44.52,"sma_20":40.43,"sma_60":47.55,"sma_120":54.6},{"date":"2026-02-26","open":38.62,"high":38.72,"low":37.71,"close":38.26,"volume":51941100,"rsi_14":56.41,"sma_20":39.82,"sma_60":47.32,"sma_120":54.4},{"date":"2026-02-27","open":37.5,"high":37.63,"low":36.91,"close":37.19,"volume":48597800,"rsi_14":41.32,"sma_20":39.3,"sma_60":47.14,"sma_120":54.18},{"date":"2026-03-02","open":37.19,"high":39.78,"low":37.17,"close":39.2,"volume":101283200,"rsi_14":47.13,"sma_20":38.88,"sma_60":46.93,"sma_120":53.98},{"date":"2026-03-03","open":38.03,"high":39.14,"low":37.5,"close":38.7,"volume":70667500,"rsi_14":49.12,"sma_20":38.61,"sma_60":46.69,"sma_120":53.77},{"date":"2026-03-04","open":40.7,"high":42.02,"low":40.44,"close":41.44,"volume":115483500,"rsi_14":59.08,"sma_20":38.51,"sma_60":46.51,"sma_120":53.58},{"date":"2026-03-05","open":41.14,"high":41.31,"low":40.04,"close":40.39,"volume":61402200,"rsi_14":59.74,"sma_20":38.45,"sma_60":46.34,"sma_120":53.37},{"date":"2026-03-06","open":39.11,"high":39.19,"low":38.38,"close":38.6,"volume":57220300,"rsi_14":48.91,"sma_20":38.58,"sma_60":46.12,"sma_120":53.14},{"date":"2026-03-09","open":38.99,"high":39.44,"low":38.69,"close":39.13,"volume":73613500,"rsi_14":52.18,"sma_20":38.55,"sma_60":45.89,"sma_120":52.92},{"date":"2026-03-10","open":40.19,"high":40.72,"low":39.29,"close":39.71,"volume":62965500,"rsi_14":56.5,"sma_20":38.53,"sma_60":45.68,"sma_120":52.7},{"date":"2026-03-11","open":39.83,"high":40.47,"low":39.52,"close":40.07,"volume":46499500,"rsi_14":56.05,"sma_20":38.59,"sma_60":45.48,"sma_120":52.49},{"date":"2026-03-12","open":39.76,"high":40.08,"low":39.31,"close":39.95,"volume":42455300,"rsi_14":54.69,"sma_20":38.67,"sma_60":45.29,"sma_120":52.26},{"date":"2026-03-13","open":41.43,"high":41.97,"low":40.17,"close":40.37,"volume":83099400,"rsi_14":62.86,"sma_20":38.84,"sma_60":45.15,"sma_120":52.05},{"date":"2026-03-16","open":41.92,"high":42.28,"low":41.38,"close":41.94,"volume":61056300,"rsi_14":66.49,"sma_20":38.98,"sma_60":45.02,"sma_120":51.87},{"date":"2026-03-17","open":41.79,"high":42.5,"low":41.61,"close":42.27,"volume":41259400,"rsi_14":60.83,"sma_20":39.18,"sma_60":44.92,"sma_120":51.7},{"date":"2026-03-18","open":41.09,"high":41.14,"low":40.17,"close":40.26,"volume":64030000,"rsi_14":56.64,"sma_20":39.31,"sma_60":44.79,"sma_120":51.5},{"date":"2026-03-19","open":39.29,"high":40.03,"low":39.0,"close":39.82,"volume":58778600,"rsi_14":59.11,"sma_20":39.4,"sma_60":44.62,"sma_120":51.31},{"date":"2026-03-20","open":39.97,"high":40.0,"low":39.33,"close":39.77,"volume":50329600,"rsi_14":52.3,"sma_20":39.47,"sma_60":44.45,"sma_120":51.13},{"date":"2026-03-23","open":40.13,"high":40.72,"low":39.72,"close":40.05,"volume":49007900,"rsi_14":55.5,"sma_20":39.64,"sma_60":44.29,"sma_120":50.92},{"date":"2026-03-24","open":40.0,"high":40.12,"low":39.04,"close":39.28,"volume":54512900,"rsi_14":39.51,"sma_20":39.78,"sma_60":44.12,"sma_120":50.7},{"date":"2026-03-25","open":40.6,"high":40.8,"low":39.98,"close":40.17,"volume":41787900,"rsi_14":48.92,"sma_20":39.83,"sma_60":43.96,"sma_120":50.48},{"date":"2026-03-26","open":39.3,"high":39.58,"low":38.59,"close":38.82,"volume":43649100,"rsi_14":51.13,"sma_20":39.86,"sma_60":43.79,"sma_120":50.23},{"date":"2026-03-27","open":37.79,"high":37.82,"low":37.13,"close":37.4,"volume":66924500,"rsi_14":41.83,"sma_20":39.87,"sma_60":43.58,"sma_120":49.96},{"date":"2026-03-30","open":38.45,"high":38.55,"low":37.5,"close":37.68,"volume":41352900,"rsi_14":40.14,"sma_20":39.79,"sma_60":43.38,"sma_120":49.68},{"date":"2026-03-31","open":37.82,"high":38.85,"low":37.62,"close":38.42,"volume":51580700,"rsi_14":42.27,"sma_20":39.78,"sma_60":43.17,"sma_120":49.43},{"date":"2026-04-01","open":38.85,"high":39.21,"low":38.47,"close":38.64,"volume":34296500,"rsi_14":43.92,"sma_20":39.64,"sma_60":42.92,"sma_120":49.16},{"date":"2026-04-02","open":37.49,"high":38.23,"low":37.24,"close":37.97,"volume":34264400,"rsi_14":39.11,"sma_20":39.52,"sma_60":42.68,"sma_120":48.91},{"date":"2026-04-06","open":39.38,"high":39.9,"low":39.21,"close":39.52,"volume":40428400,"rsi_14":39.0,"sma_20":39.56,"sma_60":42.48,"sma_120":48.69},{"date":"2026-04-07","open":38.81,"high":39.16,"low":38.37,"close":39.1,"volume":30502000,"rsi_14":35.71,"sma_20":39.56,"sma_60":42.28,"sma_120":48.46},{"date":"2026-04-08","open":41.08,"high":41.15,"low":40.04,"close":40.42,"volume":60582600,"rsi_14":50.77,"sma_20":39.6,"sma_60":42.1,"sma_120":48.27},{"date":"2026-04-09","open":40.32,"high":41.15,"low":39.96,"close":40.91,"volume":33030900,"rsi_14":55.22,"sma_20":39.64,"sma_60":41.91,"sma_120":48.08},{"date":"2026-04-10","open":41.0,"high":41.59,"low":40.76,"close":41.56,"volume":34798000,"rsi_14":58.1,"sma_20":39.72,"sma_60":41.71,"sma_120":47.92},{"date":"2026-04-13","open":40.35,"high":41.67,"low":40.14,"close":41.59,"volume":42989000,"rsi_14":57.13,"sma_20":39.78,"sma_60":41.48,"sma_120":47.76},{"date":"2026-04-14","open":42.25,"high":43.18,"low":41.87,"close":42.13,"volume":68489800,"rsi_14":63.48,"sma_20":39.79,"sma_60":41.28,"sma_120":47.59},{"date":"2026-04-15","open":42.19,"high":42.69,"low":41.72,"close":42.56,"volume":35561300,"rsi_14":61.82,"sma_20":39.8,"sma_60":41.09,"sma_120":47.41},{"date":"2026-04-16","open":42.49,"high":42.77,"low":41.51,"close":42.73,"volume":37189200,"rsi_14":71.89,"sma_20":39.93,"sma_60":40.96,"sma_120":47.26},{"date":"2026-04-17","open":43.45,"high":44.46,"low":43.22,"close":43.94,"volume":80357500,"rsi_14":87.5,"sma_20":40.13,"sma_60":40.84,"sma_120":47.1},{"date":"2026-04-20","open":42.65,"high":43.38,"low":42.35,"close":43.25,"volume":37820900,"rsi_14":80.5,"sma_20":40.31,"sma_60":40.71,"sma_120":46.94},{"date":"2026-04-21","open":43.11,"high":43.42,"low":42.4,"close":42.51,"volume":30898300,"rsi_14":72.4,"sma_20":40.43,"sma_60":40.58,"sma_120":46.75},{"date":"2026-04-22","open":44.5,"high":45.08,"low":44.38,"close":44.75,"volume":51415300,"rsi_14":77.4,"sma_20":40.7,"sma_60":40.49,"sma_120":46.58},{"date":"2026-04-23","open":43.99,"high":44.61,"low":43.62,"close":44.05,"volume":40169200,"rsi_14":77.19,"sma_20":40.9,"sma_60":40.39,"sma_120":46.43},{"date":"2026-04-24","open":44.32,"high":44.41,"low":43.85,"close":44.02,"volume":28637100,"rsi_14":73.29,"sma_20":41.16,"sma_60":40.28,"sma_120":46.29},{"date":"2026-04-27","open":44.03,"high":44.37,"low":43.33,"close":43.56,"volume":31999800,"rsi_14":72.99,"sma_20":41.47,"sma_60":40.21,"sma_120":46.14},{"date":"2026-04-28","open":43.17,"high":43.32,"low":42.85,"close":43.27,"volume":23774400,"rsi_14":66.44,"sma_20":41.74,"sma_60":40.14,"sma_120":45.99},{"date":"2026-04-29","open":43.56,"high":43.59,"low":42.44,"close":42.75,"volume":33991100,"rsi_14":60.57,"sma_20":41.96,"sma_60":40.11,"sma_120":45.87},{"date":"2026-04-30","open":43.15,"high":43.47,"low":43.1,"close":43.32,"volume":22965200,"rsi_14":60.21,"sma_20":42.2,"sma_60":40.12,"sma_120":45.74},{"date":"2026-05-01","open":44.4,"high":44.79,"low":44.24,"close":44.47,"volume":46151400,"rsi_14":64.78,"sma_20":42.52,"sma_60":40.16,"sma_120":45.64},{"date":"2026-05-04","open":44.75,"high":45.79,"low":44.47,"close":45.4,"volume":62909400,"rsi_14":66.14,"sma_20":42.81,"sma_60":40.32,"sma_120":45.52},{"date":"2026-05-05","open":46.18,"high":46.33,"low":45.88,"close":46.28,"volume":43996200,"rsi_14":67.58,"sma_20":43.17,"sma_60":40.43,"sma_120":45.41},{"date":"2026-05-06","open":46.41,"high":46.51,"low":45.96,"close":46.19,"volume":36051300,"rsi_14":66.48,"sma_20":43.46,"sma_60":40.53,"sma_120":45.31},{"date":"2026-05-07","open":45.87,"high":45.88,"low":45.02,"close":45.4,"volume":31868200,"rsi_14":57.24,"sma_20":43.69,"sma_60":40.64,"sma_120":45.2},{"date":"2026-05-08","open":45.08,"high":45.58,"low":45.03,"close":45.45,"volume":24590800,"rsi_14":61.65,"sma_20":43.88,"sma_60":40.76,"sma_120":45.12},{"date":"2026-05-11","open":45.96,"high":46.56,"low":45.55,"close":46.47,"volume":31097100,"rsi_14":70.37,"sma_20":44.13,"sma_60":40.91,"sma_120":45.06},{"date":"2026-05-12","open":45.68,"high":45.83,"low":45.21,"close":45.8,"volume":27407800,"rsi_14":56.44,"sma_20":44.31,"sma_60":41.03,"sma_120":45.01},{"date":"2026-05-13","open":45.39,"high":45.44,"low":44.58,"close":45.12,"volume":32419900,"rsi_14":56.58,"sma_20":44.44,"sma_60":41.14,"sma_120":44.95},{"date":"2026-05-14","open":45.28,"high":46.53,"low":45.07,"close":46.17,"volume":44670300,"rsi_14":61.75,"sma_20":44.61,"sma_60":41.28,"sma_120":44.91},{"date":"2026-05-15","open":45.32,"high":45.33,"low":44.5,"close":44.82,"volume":39817900,"rsi_14":56.27,"sma_20":44.65,"sma_60":41.4,"sma_120":44.87},{"date":"2026-05-18","open":43.74,"high":43.76,"low":43.03,"close":43.53,"volume":55893800,"rsi_14":51.18,"sma_20":44.67,"sma_60":41.48,"sma_120":44.84},{"date":"2026-05-19","open":43.34,"high":43.63,"low":43.08,"close":43.5,"volume":25399900,"rsi_14":53.55,"sma_20":44.72,"sma_60":41.6,"sma_120":44.78},{"date":"2026-05-20","open":43.75,"high":44.08,"low":43.51,"close":43.99,"volume":21838300,"rsi_14":53.2,"sma_20":44.68,"sma_60":41.72,"sma_120":44.73},{"date":"2026-05-21","open":43.75,"high":44.22,"low":43.4,"close":44.0,"volume":25781200,"rsi_14":47.48,"sma_20":44.68,"sma_60":41.8,"sma_120":44.67},{"date":"2026-05-22","open":43.75,"high":43.79,"low":42.81,"close":42.96,"volume":30066000,"rsi_14":37.08,"sma_20":44.62,"sma_60":41.88,"sma_120":44.6},{"date":"2026-05-26","open":43.45,"high":44.24,"low":42.83,"close":42.99,"volume":84084900,"rsi_14":30.85,"sma_20":44.59,"sma_60":41.98,"sma_120":44.56},{"date":"2026-05-27","open":42.51,"high":42.7,"low":42.22,"close":42.45,"volume":35159200,"rsi_14":29.31,"sma_20":44.55,"sma_60":42.03,"sma_120":44.48},{"date":"2026-05-28","open":41.37,"high":41.72,"low":41.03,"close":41.56,"volume":42607600,"rsi_14":28.99,"sma_20":44.49,"sma_60":42.08,"sma_120":44.39},{"date":"2026-05-29","open":41.33,"high":42.08,"low":41.01,"close":41.63,"volume":40077700,"rsi_14":29.15,"sma_20":44.41,"sma_60":42.08,"sma_120":44.29},{"date":"2026-06-01","open":40.61,"high":40.75,"low":39.96,"close":40.49,"volume":54539200,"rsi_14":17.78,"sma_20":44.21,"sma_60":42.08,"sma_120":44.21},{"date":"2026-06-02","open":39.02,"high":39.09,"low":37.57,"close":38.05,"volume":76815200,"rsi_14":14.93,"sma_20":43.84,"sma_60":42.07,"sma_120":44.1},{"date":"2026-06-03","open":37.79,"high":38.02,"low":36.92,"close":37.0,"volume":53124100,"rsi_14":14.45,"sma_20":43.38,"sma_60":42.04,"sma_120":43.97},{"date":"2026-06-04","open":35.78,"high":36.53,"low":35.62,"close":36.02,"volume":73453900,"rsi_14":5.29,"sma_20":42.87,"sma_60":41.98,"sma_120":43.83},{"date":"2026-06-05","open":35.16,"high":35.29,"low":33.48,"close":34.14,"volume":111720800,"rsi_14":5.05,"sma_20":42.31,"sma_60":41.88,"sma_120":43.68},{"date":"2026-06-08","open":35.99,"high":36.38,"low":35.83,"close":35.89,"volume":57393000,"rsi_14":19.04,"sma_20":41.83,"sma_60":41.81,"sma_120":43.55},{"date":"2026-06-09","open":35.29,"high":35.41,"low":34.39,"close":35.14,"volume":52492700,"rsi_14":17.99,"sma_20":41.26,"sma_60":41.72,"sma_120":43.44},{"date":"2026-06-10","open":34.83,"high":35.58,"low":34.81,"close":35.08,"volume":37326900,"rsi_14":14.73,"sma_20":40.73,"sma_60":41.61,"sma_120":43.32},{"date":"2026-06-11","open":35.54,"high":36.2,"low":35.26,"close":36.05,"volume":43105800,"rsi_14":20.75,"sma_20":40.27,"sma_60":41.5,"sma_120":43.21},{"date":"2026-06-12","open":35.88,"high":36.48,"low":35.67,"close":36.04,"volume":36430100,"rsi_14":22.45,"sma_20":39.77,"sma_60":41.43,"sma_120":43.11},{"date":"2026-06-15","open":37.84,"high":38.1,"low":37.51,"close":37.74,"volume":52951400,"rsi_14":31.55,"sma_20":39.41,"sma_60":41.4,"sma_120":43.01},{"date":"2026-06-16","open":37.36,"high":37.52,"low":36.99,"close":37.17,"volume":26710500,"rsi_14":31.49,"sma_20":39.09,"sma_60":41.36,"sma_120":42.9},{"date":"2026-06-17","open":36.74,"high":37.61,"low":36.24,"close":36.36,"volume":42620000,"rsi_14":31.66,"sma_20":38.74,"sma_60":41.29,"sma_120":42.79},{"date":"2026-06-18","open":36.42,"high":36.44,"low":35.22,"close":35.62,"volume":47932100,"rsi_14":29.76,"sma_20":38.32,"sma_60":41.23,"sma_120":42.68},{"date":"2026-06-22","open":36.78,"high":37.14,"low":36.35,"close":36.5,"volume":37416700,"rsi_14":36.33,"sma_20":37.94,"sma_60":41.17,"sma_120":42.57},{"date":"2026-06-23","open":35.11,"high":35.56,"low":35.04,"close":35.31,"volume":33989000,"rsi_14":39.73,"sma_20":37.56,"sma_60":41.11,"sma_120":42.45},{"date":"2026-06-24","open":34.97,"high":35.14,"low":33.41,"close":33.87,"volume":84306600,"rsi_14":38.6,"sma_20":37.11,"sma_60":41.05,"sma_120":42.32},{"date":"2026-06-25","open":34.6,"high":34.66,"low":32.84,"close":33.52,"volume":74376700,"rsi_14":40.46,"sma_20":36.66,"sma_60":40.99,"sma_120":42.18},{"date":"2026-06-26","open":33.28,"high":34.26,"low":33.25,"close":33.85,"volume":59375800,"rsi_14":48.74,"sma_20":36.27,"sma_60":40.91,"sma_120":42.04},{"date":"2026-06-29","open":33.9,"high":34.33,"low":33.33,"close":34.18,"volume":48208200,"rsi_14":41.56,"sma_20":35.9,"sma_60":40.84,"sma_120":41.88},{"date":"2026-06-30","open":33.08,"high":33.5,"low":32.88,"close":33.29,"volume":59015100,"rsi_14":40.99,"sma_20":35.54,"sma_60":40.76,"sma_120":41.72},{"date":"2026-07-01","open":33.28,"high":34.26,"low":33.14,"close":34.0,"volume":54454400,"rsi_14":45.05,"sma_20":35.34,"sma_60":40.67,"sma_120":41.57},{"date":"2026-07-02","open":34.91,"high":35.24,"low":34.62,"close":34.87,"volume":46689101,"rsi_14":44.55,"sma_20":35.23,"sma_60":40.59,"sma_120":41.43},{"date":"2026-07-06","open":34.76,"high":36.22,"low":34.68,"close":36.12,"volume":51974463,"rsi_14":50.33,"sma_20":35.24,"sma_60":40.52,"sma_120":41.31},{"date":"2026-07-07","open":35.71,"high":36.37,"low":35.45,"close":36.15,"volume":32400424,"rsi_14":42.35,"sma_20":35.34,"sma_60":40.44,"sma_120":41.18},{"date":"2026-07-08","open":34.99,"high":35.31,"low":34.81,"close":35.23,"volume":33708813,"rsi_14":40.97,"sma_20":35.3,"sma_60":40.34,"sma_120":41.03},{"date":"2026-07-09","open":35.49,"high":35.95,"low":35.36,"close":35.81,"volume":28097932,"rsi_14":47.38,"sma_20":35.34,"sma_60":40.24,"sma_120":40.86},{"date":"2026-07-10","open":36.33,"high":36.66,"low":36.08,"close":36.23,"volume":30720585,"rsi_14":52.99,"sma_20":35.4,"sma_60":40.14,"sma_120":40.71},{"date":"2026-07-13","open":35.37,"high":35.62,"low":34.96,"close":35.22,"volume":38048900,"rsi_14":43.8,"sma_20":35.35,"sma_60":40.02,"sma_120":40.56},{"date":"2026-07-14","open":36.19,"high":36.78,"low":35.95,"close":36.58,"volume":46954115,"rsi_14":56.05,"sma_20":35.38,"sma_60":39.92,"sma_120":40.44},{"date":"2026-07-15","open":36.97,"high":37.14,"low":36.64,"close":36.81,"volume":34112045,"rsi_14":65.84,"sma_20":35.33,"sma_60":39.8,"sma_120":40.32},{"date":"2026-07-16","open":36.37,"high":36.74,"low":36.21,"close":36.39,"volume":21905795,"rsi_14":65.35,"sma_20":35.3,"sma_60":39.69,"sma_120":40.2},{"date":"2026-07-17","open":35.58,"high":36.48,"low":35.36,"close":36.35,"volume":56170598,"rsi_14":63.8,"sma_20":35.29,"sma_60":39.58,"sma_120":40.08},{"date":"2026-07-20","open":36.53,"high":37.25,"low":36.24,"close":36.89,"volume":33229444,"rsi_14":64.62,"sma_20":35.36,"sma_60":39.45,"sma_120":39.97},{"date":"2026-07-21","open":37.61,"high":37.93,"low":37.4,"close":37.67,"volume":44121326,"rsi_14":73.91,"sma_20":35.42,"sma_60":39.35,"sma_120":39.87},{"date":"2026-07-22","open":37.15,"high":37.6,"low":37.13,"close":37.34,"volume":23341227,"rsi_14":69.02,"sma_20":35.52,"sma_60":39.23,"sma_120":39.76},{"date":"2026-07-23","open":36.8,"high":36.92,"low":36.56,"close":36.65,"volume":36217526,"rsi_14":60.35,"sma_20":35.66,"sma_60":39.12,"sma_120":39.66},{"date":"2026-07-24","open":36.43,"high":36.46,"low":36.05,"close":36.35,"volume":33023166,"rsi_14":51.5,"sma_20":35.8,"sma_60":39.0,"sma_120":39.57},{"date":"2026-07-27","open":36.74,"high":37.2,"low":36.44,"close":36.77,"volume":28359307,"rsi_14":53.86,"sma_20":35.95,"sma_60":38.9,"sma_120":39.51},{"date":"2026-07-28","open":35.81,"high":36.27,"low":35.47,"close":36.14,"volume":29147023,"rsi_14":55.87,"sma_20":36.04,"sma_60":38.78,"sma_120":39.45},{"date":"2026-07-29","open":36.31,"high":36.65,"low":35.94,"close":36.0,"volume":36943078,"rsi_14":51.3,"sma_20":36.18,"sma_60":38.64,"sma_120":39.4},{"date":"2026-07-30","open":36.66,"high":36.9,"low":36.55,"close":36.7,"volume":36428498,"rsi_14":53.1,"sma_20":36.31,"sma_60":38.5,"sma_120":39.41},{"date":"2026-07-31","open":36.11,"high":36.12,"low":35.29,"close":35.64,"volume":55718449,"rsi_14":52.75,"sma_20":36.35,"sma_60":38.32,"sma_120":39.37},{"date":"2026-08-03","open":35.49,"high":36.28,"low":35.37,"close":36.16,"volume":41836326,"rsi_14":46.91,"sma_20":36.35,"sma_60":38.15,"sma_120":39.34},{"date":"2026-08-04","open":36.14,"high":36.47,"low":35.99,"close":36.39,"volume":33883512,"rsi_14":46.91,"sma_20":36.37,"sma_60":38.0,"sma_120":39.32},{"date":"2026-08-05","open":36.3,"high":36.78,"low":36.15,"close":36.74,"volume":32932848,"rsi_14":52.6,"sma_20":36.44,"sma_60":37.86,"sma_120":39.31},{"date":"2026-08-06","open":36.34,"high":36.79,"low":36.29,"close":36.49,"volume":29071373},{"date":"2026-08-07","open":36.89,"high":37.01,"low":36.52,"close":36.8,"volume":35087368,"rsi_14":49.33,"sma_20":36.5,"sma_60":37.54,"sma_120":39.28},{"date":"2026-08-10","open":36.74,"high":36.75,"low":36.08,"close":36.23,"volume":40043964},{"date":"2026-08-11","open":36.32,"high":36.36,"low":35.76,"close":35.94,"volume":31174462,"rsi_14":39.16,"sma_20":36.52,"sma_60":37.22,"sma_120":39.25},{"date":"2026-08-12","open":36.17,"high":36.26,"low":35.8,"close":35.89,"volume":25304883,"rsi_14":43.47,"sma_20":36.48,"sma_60":37.07,"sma_120":39.24},{"date":"2026-08-13","open":35.97,"high":36.22,"low":35.54,"close":35.88,"volume":25273533,"rsi_14":45.75,"sma_20":36.45,"sma_60":36.95,"sma_120":39.21},{"date":"2026-08-14","open":35.51,"high":35.79,"low":35.37,"close":35.63,"volume":23516731,"rsi_14":39.37,"sma_20":36.42,"sma_60":36.82,"sma_120":39.21},{"date":"2026-08-17","open":35.91,"high":36.59,"low":35.89,"close":36.42,"volume":42854225,"rsi_14":52.54,"sma_20":36.39,"sma_60":36.69,"sma_120":39.21},{"date":"2026-08-18","open":36.26,"high":36.84,"low":36.22,"close":36.6,"volume":28668711,"rsi_14":55.4,"sma_20":36.34,"sma_60":36.57,"sma_120":39.18},{"date":"2026-08-19","open":36.81,"high":39.48,"low":36.67,"close":38.78,"volume":140814847,"rsi_14":64.77,"sma_20":36.41,"sma_60":36.5,"sma_120":39.19},{"date":"2026-08-20","open":40.73,"high":41.34,"low":40.26,"close":41.2,"volume":108151790,"rsi_14":83.1,"sma_20":36.64,"sma_60":36.47,"sma_120":39.22},{"date":"2026-08-21","open":43.67,"high":44.12,"low":43.16,"close":43.68,"volume":119006678,"rsi_14":86.29,"sma_20":37.0,"sma_60":36.49,"sma_120":39.26},{"date":"2026-08-24","open":44.73,"high":45.31,"low":44.08,"close":44.64,"volume":96271945,"rsi_14":87.2,"sma_20":37.4,"sma_60":36.54,"sma_120":39.31},{"date":"2026-08-25","open":44.54,"high":45.09,"low":44.22,"close":44.72,"volume":63862137,"rsi_14":86.88,"sma_20":37.83,"sma_60":36.59,"sma_120":39.34},{"date":"2026-08-26","open":44.2,"high":44.55,"low":43.95,"close":44.46,"volume":42848212},{"date":"2026-08-27","open":44.92,"high":45.81,"low":44.67,"close":45.29,"volume":60965834,"rsi_14":87.4,"sma_20":38.68,"sma_60":36.78,"sma_120":39.42},{"date":"2026-08-28","open":44.87,"high":45.27,"low":43.52,"close":43.9,"volume":76877449,"rsi_14":81.51,"sma_20":39.09,"sma_60":36.89,"sma_120":39.46},{"date":"2026-08-31","open":44.17,"high":44.9,"low":43.98,"close":44.67,"volume":42438154},{"date":"2026-09-01","open":44.08,"high":44.41,"low":43.23,"close":43.76,"volume":50502159,"rsi_14":79.13,"sma_20":39.89,"sma_60":37.2,"sma_120":39.54},{"date":"2026-09-02","open":43.51,"high":43.92,"low":43.34,"close":43.79,"volume":30549676},{"date":"2026-09-03","open":44.43,"high":46.37,"low":44.41,"close":46.35,"volume":84988191,"rsi_14":83.84,"sma_20":40.73,"sma_60":37.52,"sma_120":39.62},{"date":"2026-09-04","open":44.91,"high":45.26,"low":44.51,"close":45.23,"volume":52216855,"rsi_14":77.24,"sma_20":41.15,"sma_60":37.68,"sma_120":39.65},{"date":"2026-09-08","open":44.33,"high":44.71,"low":43.91,"close":44.39,"volume":42239029},{"date":"2026-09-09","open":45.07,"high":45.09,"low":44.16,"close":44.29,"volume":37218916,"rsi_14":68.68,"sma_20":41.98,"sma_60":37.96,"sma_120":39.7},{"date":"2026-09-10","open":43.53,"high":43.9,"low":43.42,"close":43.68,"volume":31196491,"rsi_14":59.58,"sma_20":42.37,"sma_60":38.06,"sma_120":39.73},{"date":"2026-09-11","open":43.87,"high":45.22,"low":43.5,"close":43.77,"volume":47708752,"rsi_14":50.43,"sma_20":42.76,"sma_60":38.17,"sma_120":39.76},{"date":"2026-09-14","open":44.06,"high":44.94,"low":44.04,"close":44.74,"volume":46832790,"rsi_14":50.47,"sma_20":43.22,"sma_60":38.31,"sma_120":39.8},{"date":"2026-09-15","open":43.54,"high":43.77,"low":42.37,"close":43.11,"volume":77164677},{"date":"2026-09-16","open":42.85,"high":43.31,"low":42.42,"close":43.04,"volume":49277617,"rsi_14":44.04,"sma_20":43.87,"sma_60":38.54,"sma_120":39.86},{"date":"2026-09-17","open":43.24,"high":43.61,"low":42.95,"close":43.3,"volume":30240378,"rsi_14":41.23,"sma_20":44.1,"sma_60":38.68,"sma_120":39.9},{"date":"2026-09-18","open":44.24,"high":46.13,"low":44.2,"close":46.02,"volume":84828185,"rsi_14":58.36,"sma_20":44.34,"sma_60":38.88,"sma_120":39.97},{"date":"2026-09-21","open":48.08,"high":49.22,"low":47.99,"close":49.01,"volume":76453173},{"date":"2026-09-22","open":48.52,"high":49.12,"low":48.38,"close":48.83,"volume":44540677,"rsi_14":67.89,"sma_20":44.82,"sma_60":39.39,"sma_120":40.15},{"date":"2026-09-23","open":48.45,"high":48.68,"low":47.29,"close":47.88,"volume":46912443,"rsi_14":63.55,"sma_20":44.98,"sma_60":39.62,"sma_120":40.23},{"date":"2026-09-24","open":47.41,"high":48.1,"low":47.2,"close":47.81,"volume":38146661,"rsi_14":55.79,"sma_20":45.14,"sma_60":39.86,"sma_120":40.31},{"date":"2026-09-25","open":47.6,"high":47.77,"low":47.05,"close":47.57,"volume":37632105,"rsi_14":59.98,"sma_20":45.26,"sma_60":40.08,"sma_120":40.37},{"date":"2026-09-28","open":47.31,"high":47.78,"low":46.71,"close":47.21,"volume":35301194,"rsi_14":62.54,"sma_20":45.42,"sma_60":40.29,"sma_120":40.44},{"date":"2026-09-29","open":47.76,"high":47.83,"low":46.9,"close":47.33,"volume":26744688},{"date":"2026-09-30","open":48.23,"high":48.46,"low":47.17,"close":47.34,"volume":36073040,"rsi_14":67.17,"sma_20":45.73,"sma_60":40.66,"sma_120":40.55},{"date":"2026-10-01","open":47.24,"high":48.28,"low":47.22,"close":47.96,"volume":31201001,"rsi_14":68.72,"sma_20":45.94,"sma_60":40.87,"sma_120":40.61},{"date":"2026-10-02","open":49.03,"high":49.39,"low":47.48,"close":47.73,"volume":48699105,"rsi_14":64.31,"sma_20":46.01,"sma_60":41.07,"sma_120":40.66},{"date":"2026-10-05","open":48.74,"high":49.12,"low":48.1,"close":48.56,"volume":35568272,"rsi_14":78.24,"sma_20":46.18,"sma_60":41.28,"sma_120":40.71},{"date":"2026-10-06","open":48.69,"high":49.1,"low":48.34,"close":48.49,"volume":30372356,"rsi_14":78.24,"sma_20":46.38,"sma_60":41.5,"sma_120":40.76},{"date":"2026-10-07","open":47.12,"high":47.35,"low":46.8,"close":47.21,"volume":46283077},{"date":"2026-10-08","open":46.57,"high":46.84,"low":45.44,"close":46.26,"volume":56422413,"rsi_14":51.35,"sma_20":46.66,"sma_60":41.83,"sma_120":40.82},{"date":"2026-10-09","open":46.93,"high":47.16,"low":46.53,"close":46.55,"volume":23679689,"rsi_14":30.16,"sma_20":46.8,"sma_60":42.0,"sma_120":40.84},{"date":"2026-10-12","open":46.68,"high":47.01,"low":46.52,"close":46.86,"volume":21488928,"rsi_14":34.44,"sma_20":46.9,"sma_60":42.18,"sma_120":40.88},{"date":"2026-10-13","open":47.15,"high":47.44,"low":46.9,"close":47.13,"volume":28160420,"rsi_14":43.36,"sma_20":47.1,"sma_60":42.35,"sma_120":40.9},{"date":"2026-10-14","open":46.72,"high":47.01,"low":46.05,"close":46.24,"volume":40757967,"rsi_14":37.87,"sma_20":47.26,"sma_60":42.49,"sma_120":40.92},{"date":"2026-10-15","open":45.35,"high":46.75,"low":45.11,"close":46.59,"volume":38985578,"rsi_14":42.55,"sma_20":47.43,"sma_60":42.65,"sma_120":40.94},{"date":"2026-10-16","open":46.37,"high":46.66,"low":45.69,"close":46.15,"volume":45505519,"rsi_14":42.04,"sma_20":47.44,"sma_60":42.8,"sma_120":40.96},{"date":"2026-10-19","open":46.63,"high":46.67,"low":46.21,"close":46.3,"volume":38015225,"rsi_14":42.3,"sma_20":47.3,"sma_60":42.97,"sma_120":40.99},{"date":"2026-10-20","open":46.02,"high":47.19,"low":45.94,"close":46.71,"volume":32624347,"rsi_14":45.56,"sma_20":47.19,"sma_60":43.14,"sma_120":41.02},{"date":"2026-10-21","open":47.35,"high":48.07,"low":47.08,"close":47.84,"volume":50839257,"rsi_14":49.21,"sma_20":47.19,"sma_60":43.33,"sma_120":41.06},{"date":"2026-10-22","open":46.25,"high":46.39,"low":45.71,"close":46.06,"volume":43166031,"rsi_14":40.87,"sma_20":47.1,"sma_60":43.5,"sma_120":41.07}],"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":"iShares Bitcoin Trust ETF","phase":"above-fold","symbol_resolved":true}