{"status":"ok","report":{"price_analysis":{"current":15435.0,"change_1d":2.2,"change_7d":1.9,"change_30d":1.1,"high_30d":15480.0,"low_30d":14350.0,"position_in_range":96.0,"support":14463.0,"resistance":15367.0},"summary":"KIWOOM 미국방어배당성장나스닥(373790)은(는) Nasdaq US Low Volatility Dividend Achievers Index를 추종하는 ETF입니다, 순자산 47.8억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 76.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-15.74)가 시그널선(-126.15)을 상회합니다(골든크로스). SMA20 14814, SMA60 15482 — 혼조세입니다. 볼린저밴드 14262~15367 (현재 위치 106%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 76","rsi_14":76.20396600566572,"macd":-15.741313690754396,"macd_signal":-126.1543558007113,"sma_20":14814.35,"sma_60":15482.45,"bb_upper":15366.789417492995,"bb_lower":14261.910582507006,"atr_14":209.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 1107.00. 30일 누적: 외국인 -11.00, 기관 -926.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":1107.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":34.0,"retail_net":-34.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-136.0,"retail_net":136.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":1617.0,"retail_net":-1617.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-29.0,"retail_net":29.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-379.0,"retail_net":379.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":12.0,"retail_net":-12.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-1402.0,"retail_net":1402.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-31.0,"retail_net":31.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-197.0,"retail_net":197.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":139.0,"retail_net":-139.0},{"date":"2026-10-08","foreign_net":-11.0,"institution_net":48.0,"retail_net":-37.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-18.0,"retail_net":18.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-236.0,"retail_net":236.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-32.0,"retail_net":32.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":179.0,"retail_net":-179.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-216.0,"retail_net":216.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-28.0,"retail_net":28.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-119.0,"retail_net":119.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-68.0,"retail_net":68.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":57.0,"retail_net":-57.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-60.0,"retail_net":60.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-70.0,"retail_net":70.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-42.0,"retail_net":42.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-21.0,"retail_net":21.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":76.0,"retail_net":-76.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-84.0,"retail_net":84.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":26.0,"retail_net":-26.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":62.0,"retail_net":-62.0}],"periods":{"d1":{"foreign_net":0,"institution_net":34.0,"retail_net":-34.0},"d3":{"foreign_net":0,"institution_net":1515.0,"retail_net":-1515.0},"d7":{"foreign_net":0,"institution_net":-283.0,"retail_net":283.0},"d14":{"foreign_net":-11.0,"institution_net":-579.0,"retail_net":590.0},"d30":{"foreign_net":-11.0,"institution_net":-926.0,"retail_net":937.0}}},"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":"C","percentile":66,"summary":"RSI 76","metrics":[{"name":"RSI (14)","value":76.2,"unit":"","percentile":76,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.1,"unit":"%","percentile":52,"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":["RSI 76 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 76 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.8441,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.84,"summary":"배당수익률 1.84%","metrics":[{"name":"배당수익률","value":1.84,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T23:54:52.176307+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Nasdaq US Low Volatility Dividend Achievers Index","issuer":"키움투자자산운용","category":"","expense_ratio":0.4,"aum":800000000.0,"aum_display":"47.8억","dividend_yield":null,"tracking_error":0.39,"holdings":[{"ticker":"","name":"COMCAST CORP-CLASS A","weight":null},{"ticker":"","name":"REALTY INCOME CORP","weight":null},{"ticker":"","name":"VERIZON COMMUNICATIONS INC","weight":null},{"ticker":"","name":"COCA-COLA CO/THE","weight":null},{"ticker":"","name":"MONDELEZ INTERNATIONAL INC-A","weight":null},{"ticker":"","name":"SOUTHERN CO/THE","weight":null},{"ticker":"","name":"MEDTRONIC PLC","weight":null},{"ticker":"","name":"PUBLIC SERVICE ENTERPRISE GP","weight":null},{"ticker":"","name":"XCEL ENERGY INC","weight":null},{"ticker":"","name":"WEC ENERGY GROUP INC","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":15435.0,"change_pct":2.22,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-12-24","close":9256.2119},{"date":"2020-12-28","close":9265.4736},{"date":"2020-12-29","close":9325.6699},{"date":"2020-12-30","close":9209.9053},{"date":"2021-01-04","close":9223.7988},{"date":"2021-01-05","close":9131.1914},{"date":"2021-01-06","close":9177.4941},{"date":"2021-01-07","close":9293.2529},{"date":"2021-01-08","close":9492.3652},{"date":"2021-01-11","close":9371.9707},{"date":"2021-01-12","close":9385.8643},{"date":"2021-01-13","close":9395.123},{"date":"2021-01-14","close":9436.7969},{"date":"2021-01-15","close":9339.5615},{"date":"2021-01-18","close":9325.6699},{"date":"2021-01-19","close":9469.2109},{"date":"2021-01-20","close":9455.3203},{"date":"2021-01-21","close":9506.2549},{"date":"2021-01-22","close":9395.123},{"date":"2021-01-25","close":9395.123},{"date":"2021-01-26","close":9418.2754},{"date":"2021-01-27","close":9469.2109},{"date":"2021-01-28","close":9381.2334},{"date":"2021-01-29","close":9506.2549},{"date":"2021-02-01","close":9381.2334},{"date":"2021-02-02","close":9515.5186},{"date":"2021-02-03","close":9515.5186},{"date":"2021-02-04","close":9409.0166},{"date":"2021-02-05","close":9584.9717},{"date":"2021-02-08","close":9561.8203},{"date":"2021-02-09","close":9589.6055},{"date":"2021-02-10","close":9506.2549},{"date":"2021-02-15","close":9529.4043},{"date":"2021-02-16","close":9464.583},{"date":"2021-02-17","close":9436.7969},{"date":"2021-02-18","close":9404.3867},{"date":"2021-02-19","close":9418.2754},{"date":"2021-02-22","close":9436.7969},{"date":"2021-02-23","close":9358.0811},{"date":"2021-02-24","close":9362.7119},{"date":"2021-02-25","close":9446.0596},{"date":"2021-02-26","close":9279.3623},{"date":"2021-03-02","close":9520.1445},{"date":"2021-03-03","close":9321.0391},{"date":"2021-03-04","close":9228.4297},{"date":"2021-03-05","close":9168.2324},{"date":"2021-03-08","close":9427.5361},{"date":"2021-03-09","close":9538.668},{"date":"2021-03-10","close":9682.2119},{"date":"2021-03-11","close":9663.6885},{"date":"2021-03-12","close":9723.8867},{"date":"2021-03-15","close":9668.3193},{"date":"2021-03-16","close":9700.7324},{"date":"2021-03-17","close":9705.3623},{"date":"2021-03-18","close":9719.2539},{"date":"2021-03-19","close":9571.082},{"date":"2021-03-22","close":9659.0576},{"date":"2021-03-23","close":9737.7764},{"date":"2021-03-24","close":9728.5176},{"date":"2021-03-25","close":9770.1885},{"date":"2021-03-26","close":9825.7559},{"date":"2021-03-29","close":9964.666},{"date":"2021-03-30","close":10057.2754},{"date":"2021-03-31","close":10020.2324},{"date":"2021-04-01","close":9992.4492},{"date":"2021-04-02","close":9997.0801},{"date":"2021-04-05","close":10033.7243},{"date":"2021-04-06","close":9964.666},{"date":"2021-04-07","close":9936.8838},{"date":"2021-04-08","close":10010.9736},{"date":"2021-04-09","close":10024.8604},{"date":"2021-04-12","close":10048.0127},{"date":"2021-04-13","close":10048.0127},{"date":"2021-04-14","close":10043.3867},{"date":"2021-04-15","close":9997.0801},{"date":"2021-04-16","close":10080.4277},{"date":"2021-04-19","close":10131.3594},{"date":"2021-04-20","close":10080.4277},{"date":"2021-04-21","close":10145.2529},{"date":"2021-04-22","close":10265.6426},{"date":"2021-04-23","close":10159.1445},{"date":"2021-04-26","close":10149.8848},{"date":"2021-04-27","close":10098.9502},{"date":"2021-04-28","close":10001.71},{"date":"2021-04-29","close":10015.667},{"date":"2021-04-30","close":10038.9258},{"date":"2021-05-03","close":10122.6641},{"date":"2021-05-04","close":10266.875},{"date":"2021-05-06","close":10327.3467},{"date":"2021-05-07","close":10383.1699},{"date":"2021-05-10","close":10397.126},{"date":"2021-05-11","close":10452.9482},{"date":"2021-05-12","close":10383.1699},{"date":"2021-05-13","close":10215.6992},{"date":"2021-05-14","close":10438.9961},{"date":"2021-05-17","close":10462.2529},{"date":"2021-05-18","close":10434.3418},{"date":"2021-05-20","close":10280.8281},{"date":"2021-05-21","close":10392.4746},{"date":"2021-05-24","close":10406.4297},{"date":"2021-05-25","close":10387.8213},{"date":"2021-05-26","close":10248.2617},{"date":"2021-05-27","close":10234.3076},{"date":"2021-05-28","close":10192.4395},{"date":"2021-05-31","close":10183.1348},{"date":"2021-06-01","close":10141.2695},{"date":"2021-06-02","close":10164.5293},{"date":"2021-06-03","close":10192.4395},{"date":"2021-06-04","close":10215.6992},{"date":"2021-06-07","close":10252.9121},{"date":"2021-06-08","close":10257.5654},{"date":"2021-06-09","close":10183.1348},{"date":"2021-06-10","close":10122.6641},{"date":"2021-06-11","close":10211.0449},{"date":"2021-06-14","close":10318.0449},{"date":"2021-06-15","close":10280.8281},{"date":"2021-06-16","close":10229.6572},{"date":"2021-06-17","close":10234.3076},{"date":"2021-06-18","close":10285.4766},{"date":"2021-06-21","close":10136.6143},{"date":"2021-06-22","close":10262.2197},{"date":"2021-06-23","close":10299.4355},{"date":"2021-06-24","close":10206.3945},{"date":"2021-06-25","close":10178.4814},{"date":"2021-06-28","close":10262.2197},{"date":"2021-06-29","close":10313.3896},{"date":"2021-06-30","close":10252.9121},{"date":"2021-07-01","close":10290.1348},{"date":"2021-07-02","close":10378.5176},{"date":"2021-07-05","close":10397.126},{"date":"2021-07-06","close":10359.9111},{"date":"2021-07-07","close":10355.2598},{"date":"2021-07-08","close":10485.5127},{"date":"2021-07-09","close":10485.5127},{"date":"2021-07-12","close":10569.249},{"date":"2021-07-13","close":10494.8164},{"date":"2021-07-14","close":10513.4248},{"date":"2021-07-15","close":10494.8164},{"date":"2021-07-16","close":10559.9434},{"date":"2021-07-19","close":10634.377},{"date":"2021-07-20","close":10578.5537},{"date":"2021-07-21","close":10671.5918},{"date":"2021-07-22","close":10625.0732},{"date":"2021-07-23","close":10639.0264},{"date":"2021-07-26","close":10736.7197},{"date":"2021-07-27","close":10741.3721},{"date":"2021-07-28","close":10801.8457},{"date":"2021-07-29","close":10773.9346},{"date":"2021-07-30","close":10764.6299},{"date":"2021-08-02","close":10736.7197},{"date":"2021-08-03","close":10773.9346},{"date":"2021-08-04","close":10820.4531},{"date":"2021-08-05","close":10741.3721},{"date":"2021-08-06","close":10741.3721},{"date":"2021-08-09","close":10718.1113},{"date":"2021-08-10","close":10727.415},{"date":"2021-08-11","close":10885.5811},{"date":"2021-08-12","close":10987.9219},{"date":"2021-08-13","close":11164.6963},{"date":"2021-08-17","close":11327.5146},{"date":"2021-08-18","close":11253.085},{"date":"2021-08-19","close":11067.0068},{"date":"2021-08-20","close":11257.7393},{"date":"2021-08-23","close":11364.7314},{"date":"2021-08-24","close":11164.6963},{"date":"2021-08-25","close":11122.8311},{"date":"2021-08-26","close":11141.4375},{"date":"2021-08-27","close":11085.6182},{"date":"2021-08-30","close":11085.6182},{"date":"2021-08-31","close":11104.2227},{"date":"2021-09-01","close":11062.3564},{"date":"2021-09-02","close":11146.0938},{"date":"2021-09-03","close":11187.96},{"date":"2021-09-06","close":11197.2646},{"date":"2021-09-07","close":11253.085},{"date":"2021-09-08","close":11132.1357},{"date":"2021-09-09","close":11257.7393},{"date":"2021-09-10","close":11183.3066},{"date":"2021-09-13","close":11160.0459},{"date":"2021-09-14","close":11136.7871},{"date":"2021-09-15","close":11085.6182},{"date":"2021-09-16","close":11118.1807},{"date":"2021-09-17","close":11127.4814},{"date":"2021-09-23","close":10987.9219},{"date":"2021-09-24","close":10987.9219},{"date":"2021-09-27","close":10997.2295},{"date":"2021-09-28","close":10964.666},{"date":"2021-09-29","close":10853.0195},{"date":"2021-09-30","close":10960.0127},{"date":"2021-10-01","close":10797.1924},{"date":"2021-10-05","close":10894.8867},{"date":"2021-10-06","close":10955.3613},{"date":"2021-10-07","close":11048.4014},{"date":"2021-10-08","close":11104.2227},{"date":"2021-10-12","close":11029.792},{"date":"2021-10-13","close":11025.1406},{"date":"2021-10-14","close":10992.5762},{"date":"2021-10-15","close":11080.9648},{"date":"2021-10-18","close":11099.5703},{"date":"2021-10-19","close":10941.4053},{"date":"2021-10-20","close":10987.9219},{"date":"2021-10-21","close":11090.2705},{"date":"2021-10-22","close":11136.7871},{"date":"2021-10-25","close":11127.4814},{"date":"2021-10-26","close":11039.0967},{"date":"2021-10-27","close":11094.9209},{"date":"2021-10-28","close":11034.1113},{"date":"2021-10-29","close":11113.6328},{"date":"2021-11-01","close":11155.7285},{"date":"2021-11-02","close":11160.4033},{"date":"2021-11-03","close":11291.3721},{"date":"2021-11-04","close":11324.1143},{"date":"2021-11-05","close":11310.0811},{"date":"2021-11-08","close":11263.3066},{"date":"2021-11-09","close":11207.1797},{"date":"2021-11-10","close":11258.6309},{"date":"2021-11-11","close":11319.4385},{"date":"2021-11-12","close":11272.6631},{"date":"2021-11-15","close":11263.3066},{"date":"2021-11-16","close":11305.4043},{"date":"2021-11-17","close":11347.501},{"date":"2021-11-18","close":11342.8232},{"date":"2021-11-19","close":11319.4385},{"date":"2021-11-22","close":11328.7939},{"date":"2021-11-23","close":11417.665},{"date":"2021-11-24","close":11436.3711},{"date":"2021-11-25","close":11459.7607},{"date":"2021-11-26","close":11469.1162},{"date":"2021-11-29","close":11333.4717},{"date":"2021-11-30","close":11319.4385},{"date":"2021-12-01","close":10982.6631},{"date":"2021-12-02","close":10940.5654},{"date":"2021-12-03","close":11151.0518},{"date":"2021-12-06","close":11239.9219},{"date":"2021-12-07","close":11342.8232},{"date":"2021-12-08","close":11352.1816},{"date":"2021-12-09","close":11328.7939},{"date":"2021-12-10","close":11342.8232},{"date":"2021-12-13","close":11422.3379},{"date":"2021-12-14","close":11600.082},{"date":"2021-12-15","close":11567.3428},{"date":"2021-12-16","close":11717.0215},{"date":"2021-12-17","close":11829.2803},{"date":"2021-12-20","close":11763.7959},{"date":"2021-12-21","close":11735.7295},{"date":"2021-12-22","close":11717.0215},{"date":"2021-12-23","close":11759.1182},{"date":"2021-12-24","close":11796.5371},{"date":"2021-12-27","close":11768.4736},{"date":"2021-12-28","close":11904.1182},{"date":"2021-12-29","close":11964.9258},{"date":"2021-12-30","close":12030.4092},{"date":"2022-01-03","close":12138.7934},{"date":"2022-01-04","close":12105.25},{"date":"2022-01-05","close":12119.2812},{"date":"2022-01-06","close":12137.9922},{"date":"2022-01-07","close":12114.6064},{"date":"2022-01-10","close":12039.7666},{"date":"2022-01-11","close":12035.0879},{"date":"2022-01-12","close":12011.7041},{"date":"2022-01-13","close":11992.9912},{"date":"2022-01-14","close":11866.6973},{"date":"2022-01-17","close":12049.1201},{"date":"2022-01-18","close":11974.2812},{"date":"2022-01-19","close":11805.8936},{"date":"2022-01-20","close":11815.248},{"date":"2022-01-21","close":11838.6318},{"date":"2022-01-24","close":11805.8936},{"date":"2022-01-25","close":11768.4736},{"date":"2022-01-26","close":11717.0215},{"date":"2022-01-27","close":11609.4385},{"date":"2022-01-28","close":11693.6328},{"date":"2022-02-03","close":12035.0879},{"date":"2022-02-04","close":11932.1836},{"date":"2022-02-07","close":11960.249},{"date":"2022-02-08","close":11749.7637},{"date":"2022-02-09","close":11922.8281},{"date":"2022-02-10","close":11988.3105},{"date":"2022-02-11","close":11604.7617},{"date":"2022-02-14","close":11435.7549},{"date":"2022-02-15","close":11609.4385},{"date":"2022-02-16","close":11745.0869},{"date":"2022-02-17","close":11576.6982},{"date":"2022-02-18","close":11398.9541},{"date":"2022-02-21","close":11511.2139},{"date":"2022-02-22","close":11366.2119},{"date":"2022-02-23","close":11567.3428},{"date":"2022-02-24","close":11062.1777},{"date":"2022-02-25","close":11586.0518},{"date":"2022-02-28","close":11515.8906},{"date":"2022-03-02","close":11557.9883},{"date":"2022-03-03","close":11899.4434},{"date":"2022-03-04","close":11726.373},{"date":"2022-03-07","close":11833.957},{"date":"2022-03-08","close":12180.0889},{"date":"2022-03-10","close":11904.1182},{"date":"2022-03-11","close":12053.7979},{"date":"2022-03-14","close":12212.8301},{"date":"2022-03-15","close":12081.8633},{"date":"2022-03-16","close":12301.7021},{"date":"2022-03-17","close":11974.2812},{"date":"2022-03-18","close":12044.4434},{"date":"2022-03-21","close":12035.0879},{"date":"2022-03-22","close":12184.7666},{"date":"2022-03-23","close":12222.1846},{"date":"2022-03-24","close":12152.0254},{"date":"2022-03-25","close":12254.9287},{"date":"2022-03-28","close":12479.4453},{"date":"2022-03-29","close":12502.835},{"date":"2022-03-30","close":12470.0889},{"date":"2022-03-31","close":12535.5732},{"date":"2022-04-01","close":12446.7031},{"date":"2022-04-04","close":12615.0918},{"date":"2022-04-05","close":12596.3799},{"date":"2022-04-06","close":12629.126},{"date":"2022-04-07","close":12886.3848},{"date":"2022-04-08","close":13012.6738},{"date":"2022-04-11","close":13101.5498},{"date":"2022-04-12","close":13012.6738},{"date":"2022-04-13","close":13036.0645},{"date":"2022-04-14","close":13054.7715},{"date":"2022-04-15","close":13031.3857},{"date":"2022-04-18","close":12984.6104},{"date":"2022-04-19","close":13031.3857},{"date":"2022-04-20","close":13003.3213},{"date":"2022-04-21","close":13274.6104},{"date":"2022-04-22","close":13279.29},{"date":"2022-04-25","close":13003.3213},{"date":"2022-04-26","close":13096.8711},{"date":"2022-04-27","close":13157.6787},{"date":"2022-04-28","close":13232.999},{"date":"2022-04-29","close":13025.8643},{"date":"2022-05-02","close":12956.1388},{"date":"2022-05-03","close":12625.7188},{"date":"2022-05-04","close":12644.5508},{"date":"2022-05-06","close":12724.5801},{"date":"2022-05-09","close":12878.2482},{"date":"2022-05-10","close":12818.7305},{"date":"2022-05-11","close":12748.1143},{"date":"2022-05-12","close":12781.0703},{"date":"2022-05-13","close":12851.6865},{"date":"2022-05-16","close":12814.0234},{"date":"2022-05-17","close":12922.2949},{"date":"2022-05-18","close":12842.2676},{"date":"2022-05-19","close":12540.9834},{"date":"2022-05-20","close":12489.2002},{"date":"2022-05-23","close":12569.2314},{"date":"2022-05-24","close":12418.5859},{"date":"2022-05-25","close":12705.748},{"date":"2022-05-26","close":12719.8721},{"date":"2022-05-27","close":12635.1338},{"date":"2022-05-30","close":12757.5322},{"date":"2022-05-31","close":12696.334},{"date":"2022-06-02","close":12569.2314},{"date":"2022-06-03","close":12493.9072},{"date":"2022-06-07","close":12395.0498},{"date":"2022-06-08","close":12583.3545},{"date":"2022-06-09","close":12432.707},{"date":"2022-06-10","close":12324.4355},{"date":"2022-06-13","close":12084.3506},{"date":"2022-06-14","close":12192.626},{"date":"2022-06-15","close":11976.0771},{"date":"2022-06-16","close":11891.3389},{"date":"2022-06-17","close":11764.2305},{"date":"2022-06-20","close":11754.8184},{"date":"2022-06-21","close":11957.2441},{"date":"2022-06-22","close":11914.874},{"date":"2022-06-23","close":12126.7188},{"date":"2022-06-24","close":12446.833},{"date":"2022-06-27","close":12536.2754},{"date":"2022-06-28","close":12550.3994},{"date":"2022-06-29","close":12512.7363},{"date":"2022-06-30","close":12498.6172},{"date":"2022-07-01","close":12508.0293},{"date":"2022-07-04","close":12701.041},{"date":"2022-07-05","close":12846.9756},{"date":"2022-07-06","close":12597.4727},{"date":"2022-07-07","close":12682.2119},{"date":"2022-07-08","close":12663.3799},{"date":"2022-07-11","close":12606.8887},{"date":"2022-07-12","close":12635.1338},{"date":"2022-07-13","close":12663.3799},{"date":"2022-07-14","close":12635.1338},{"date":"2022-07-15","close":12686.9209},{"date":"2022-07-18","close":12809.3154},{"date":"2022-07-19","close":12597.4727},{"date":"2022-07-20","close":12686.9209},{"date":"2022-07-21","close":12550.3994},{"date":"2022-07-22","close":12597.4727},{"date":"2022-07-25","close":12649.2607},{"date":"2022-07-26","close":12733.9961},{"date":"2022-07-27","close":12969.376},{"date":"2022-07-28","close":12724.5801},{"date":"2022-07-29","close":12997.6191},{"date":"2022-08-01","close":12988.2051},{"date":"2022-08-02","close":13011.7393},{"date":"2022-08-03","close":13021.1562},{"date":"2022-08-04","close":13087.0635},{"date":"2022-08-05","close":12978.791},{"date":"2022-08-08","close":13011.7393},{"date":"2022-08-09","close":13077.6465},{"date":"2022-08-10","close":13138.8467},{"date":"2022-08-11","close":13162.3818},{"date":"2022-08-12","close":13176.5068},{"date":"2022-08-16","close":13440.1318},{"date":"2022-08-17","close":13543.7002},{"date":"2022-08-18","close":13581.3574},{"date":"2022-08-19","close":13604.8975},{"date":"2022-08-22","close":13769.6592},{"date":"2022-08-23","close":13633.1416},{"date":"2022-08-24","close":13473.0859},{"date":"2022-08-25","close":13614.3145},{"date":"2022-08-26","close":13515.4502},{"date":"2022-08-29","close":13298.9043},{"date":"2022-08-30","close":13411.8848},{"date":"2022-08-31","close":13214.166},{"date":"2022-09-01","close":13105.8955},{"date":"2022-09-02","close":13378.9307},{"date":"2022-09-05","close":13383.6387},{"date":"2022-09-06","close":13426.0098},{"date":"2022-09-07","close":13421.2998},{"date":"2022-09-08","close":13746.123},{"date":"2022-09-13","close":13863.8115},{"date":"2022-09-14","close":13604.8975},{"date":"2022-09-15","close":13633.1416},{"date":"2022-09-16","close":13294.1963},{"date":"2022-09-19","close":13336.5635},{"date":"2022-09-20","close":13473.0859},{"date":"2022-09-21","close":13298.9043},{"date":"2022-09-22","close":13256.5322},{"date":"2022-09-23","close":13237.7061},{"date":"2022-09-26","close":13218.876},{"date":"2022-09-27","close":13218.876},{"date":"2022-09-28","close":13007.0352},{"date":"2022-09-29","close":13091.7705},{"date":"2022-09-30","close":12898.7598},{"date":"2022-10-04","close":13096.4756},{"date":"2022-10-05","close":12988.2051},{"date":"2022-10-06","close":12856.3916},{"date":"2022-10-07","close":12540.9834},{"date":"2022-10-11","close":12540.9834},{"date":"2022-10-12","close":12668.0889},{"date":"2022-10-13","close":12479.7871},{"date":"2022-10-14","close":12832.8525},{"date":"2022-10-17","close":12710.457},{"date":"2022-10-18","close":12936.4219},{"date":"2022-10-19","close":12997.6191},{"date":"2022-10-20","close":12842.2676},{"date":"2022-10-21","close":12677.5029},{"date":"2022-10-24","close":12927.0049},{"date":"2022-10-25","close":13016.4492},{"date":"2022-10-26","close":12983.4951},{"date":"2022-10-27","close":13143.5566},{"date":"2022-10-28","close":13039.6162},{"date":"2022-10-31","close":13450.6465},{"date":"2022-11-01","close":13290.0156},{"date":"2022-11-02","close":13323.082},{"date":"2022-11-03","close":13186.0732},{"date":"2022-11-04","close":13077.4111},{"date":"2022-11-07","close":13006.5439},{"date":"2022-11-08","close":12888.4307},{"date":"2022-11-09","close":12737.2461},{"date":"2022-11-10","close":12690.002},{"date":"2022-11-11","close":12661.6543},{"date":"2022-11-14","close":12491.5732},{"date":"2022-11-15","close":12458.501},{"date":"2022-11-16","close":12510.4717},{"date":"2022-11-17","close":12633.3086},{"date":"2022-11-18","close":12642.7559},{"date":"2022-11-21","close":12822.2852},{"date":"2022-11-22","close":13006.5439},{"date":"2022-11-23","close":13053.7861},{"date":"2022-11-24","close":12992.3682},{"date":"2022-11-25","close":12883.7041},{"date":"2022-11-28","close":12987.6445},{"date":"2022-11-29","close":12907.3291},{"date":"2022-11-30","close":12793.9385},{"date":"2022-12-01","close":12718.3477},{"date":"2022-12-02","close":12751.4209},{"date":"2022-12-05","close":12623.8604},{"date":"2022-12-06","close":12760.8672},{"date":"2022-12-07","close":12760.8672},{"date":"2022-12-08","close":12756.1445},{"date":"2022-12-09","close":12817.5635},{"date":"2022-12-12","close":12775.041},{"date":"2022-12-13","close":12765.5938},{"date":"2022-12-14","close":12784.4912},{"date":"2022-12-15","close":12888.4307},{"date":"2022-12-16","close":12690.002},{"date":"2022-12-19","close":12543.543},{"date":"2022-12-20","close":12170.3086},{"date":"2022-12-21","close":12330.9365},{"date":"2022-12-22","close":12401.8057},{"date":"2022-12-23","close":12335.6641},{"date":"2022-12-26","close":12425.4297},{"date":"2022-12-27","close":12411.2578},{"date":"2022-12-28","close":12307.3174},{"date":"2022-12-29","close":12212.8271},{"date":"2023-01-02","close":12245.8994},{"date":"2023-01-03","close":12288.417},{"date":"2023-01-04","close":12326.2139},{"date":"2023-01-05","close":12359.2881},{"date":"2023-01-06","close":12227.002},{"date":"2023-01-09","close":12227.002},{"date":"2023-01-10","close":12071.0918},{"date":"2023-01-11","close":12212.8271},{"date":"2023-01-12","close":12241.1738},{"date":"2023-01-13","close":12160.8584},{"date":"2023-01-16","close":12113.6143},{"date":"2023-01-17","close":12132.5137},{"date":"2023-01-18","close":12127.7881},{"date":"2023-01-19","close":11797.0713},{"date":"2023-01-20","close":11815.9727},{"date":"2023-01-25","close":11853.7646},{"date":"2023-01-26","close":11858.4902},{"date":"2023-01-27","close":11849.041},{"date":"2023-01-30","close":11702.5811},{"date":"2023-01-31","close":11811.2432},{"date":"2023-02-01","close":11858.4902},{"date":"2023-02-02","close":11844.3125},{"date":"2023-02-03","close":11863.2148},{"date":"2023-02-06","close":11967.1533},{"date":"2023-02-07","close":12094.7168},{"date":"2023-02-08","close":12141.9609},{"date":"2023-02-09","close":12118.335},{"date":"2023-02-10","close":11981.3281},{"date":"2023-02-13","close":12160.8584},{"date":"2023-02-14","close":12179.7559},{"date":"2023-02-15","close":12170.3086},{"date":"2023-02-16","close":12293.1426},{"date":"2023-02-17","close":12297.8682},{"date":"2023-02-20","close":12430.1572},{"date":"2023-02-21","close":12430.1572},{"date":"2023-02-22","close":12425.4297},{"date":"2023-02-23","close":12335.6641},{"date":"2023-02-24","close":12330.9365},{"date":"2023-02-27","close":12472.6748},{"date":"2023-02-28","close":12463.2256},{"date":"2023-03-02","close":12042.7461},{"date":"2023-03-03","close":12023.8457},{"date":"2023-03-06","close":12132.5137},{"date":"2023-03-07","close":12184.4805},{"date":"2023-03-08","close":12208.1035},{"date":"2023-03-09","close":12208.1035},{"date":"2023-03-10","close":12047.4697},{"date":"2023-03-13","close":12009.6758},{"date":"2023-03-14","close":11981.3281},{"date":"2023-03-15","close":11976.5996},{"date":"2023-03-16","close":12170.3086},{"date":"2023-03-17","close":12066.3662},{"date":"2023-03-20","close":11967.1533},{"date":"2023-03-21","close":12123.0625},{"date":"2023-03-22","close":12118.335},{"date":"2023-03-23","close":11721.4766},{"date":"2023-03-24","close":11697.8574},{"date":"2023-03-27","close":12023.8457},{"date":"2023-03-28","close":12009.6758},{"date":"2023-03-29","close":12113.6143},{"date":"2023-03-30","close":12184.4805},{"date":"2023-03-31","close":12212.8271},{"date":"2023-04-03","close":12420.7041},{"date":"2023-04-04","close":12501.0205},{"date":"2023-04-05","close":12486.8496},{"date":"2023-04-06","close":12680.5508},{"date":"2023-04-07","close":12723.0713},{"date":"2023-04-10","close":12770.3184},{"date":"2023-04-11","close":12789.2168},{"date":"2023-04-12","close":12845.9111},{"date":"2023-04-13","close":12737.2461},{"date":"2023-04-14","close":12590.7891},{"date":"2023-04-17","close":12633.3086},{"date":"2023-04-18","close":12775.041},{"date":"2023-04-19","close":12737.2461},{"date":"2023-04-20","close":12751.4209},{"date":"2023-04-21","close":12817.5635},{"date":"2023-04-24","close":12878.9814},{"date":"2023-04-25","close":12926.2256},{"date":"2023-04-26","close":13006.5439},{"date":"2023-04-27","close":12906.6055},{"date":"2023-04-28","close":13039.8564},{"date":"2023-05-02","close":13120.7617},{"date":"2023-05-03","close":13087.4463},{"date":"2023-05-04","close":12878.0488},{"date":"2023-05-08","close":12925.6377},{"date":"2023-05-09","close":12897.083},{"date":"2023-05-10","close":12892.3271},{"date":"2023-05-11","close":12920.8779},{"date":"2023-05-12","close":13006.543},{"date":"2023-05-15","close":13035.0977},{"date":"2023-05-16","close":12977.9873},{"date":"2023-05-17","close":12863.7715},{"date":"2023-05-18","close":12861.0516},{"date":"2023-05-19","close":12711.4785},{"date":"2023-05-22","close":12549.6738},{"date":"2023-05-23","close":12540.1523},{"date":"2023-05-24","close":12609.1716},{"date":"2023-05-25","close":12506.8408},{"date":"2023-05-26","close":12302.1982},{"date":"2023-05-30","close":12283.165},{"date":"2023-05-31","close":12149.9102},{"date":"2023-06-01","close":12202.2617},{"date":"2023-06-02","close":12102.3184},{"date":"2023-06-05","close":12302.1982},{"date":"2023-06-07","close":12245.0908},{"date":"2023-06-08","close":12283.165},{"date":"2023-06-09","close":12202.2617},{"date":"2023-06-12","close":12207.0186},{"date":"2023-06-13","close":12059.4854},{"date":"2023-06-14","close":12059.4854},{"date":"2023-06-15","close":12069.0068},{"date":"2023-06-16","close":12088.042},{"date":"2023-06-19","close":12278.4023},{"date":"2023-06-20","close":12249.8535},{"date":"2023-06-21","close":12297.4434},{"date":"2023-06-22","close":12335.5137},{"date":"2023-06-23","close":12373.5889},{"date":"2023-06-26","close":12330.7559},{"date":"2023-06-27","close":12406.8994},{"date":"2023-06-28","close":12416.418},{"date":"2023-06-29","close":12435.4531},{"date":"2023-06-30","close":12563.9512},{"date":"2023-07-03","close":12719.4323},{"date":"2023-07-04","close":12648.6227},{"date":"2023-07-05","close":12639.5186},{"date":"2023-07-06","close":12652.669},{"date":"2023-07-07","close":12444.9707},{"date":"2023-07-10","close":12345.0332},{"date":"2023-07-11","close":12443.2748},{"date":"2023-07-12","close":12468.5639},{"date":"2023-07-13","close":12342.1182},{"date":"2023-07-14","close":12069.0068},{"date":"2023-07-17","close":12088.042},{"date":"2023-07-18","close":12126.6546},{"date":"2023-07-19","close":12007.1367},{"date":"2023-07-20","close":12121.3564},{"date":"2023-07-21","close":12554.4297},{"date":"2023-07-24","close":12578.2256},{"date":"2023-07-25","close":12743.7099},{"date":"2023-07-26","close":12573.4668},{"date":"2023-07-27","close":12772.0338},{"date":"2023-07-28","close":12511.5977},{"date":"2023-07-31","close":12547.4661},{"date":"2023-08-01","close":12583.8825},{"date":"2023-08-02","close":12573.7668},{"date":"2023-08-03","close":12563.9512},{"date":"2023-08-04","close":12616.2979},{"date":"2023-08-07","close":12449.7324},{"date":"2023-08-08","close":12592.5059},{"date":"2023-08-09","close":12597.2627},{"date":"2023-08-10","close":12597.2627},{"date":"2023-08-11","close":12625.8164},{"date":"2023-08-14","close":12754.3115},{"date":"2023-08-16","close":12587.7451},{"date":"2023-08-17","close":12668.6475},{"date":"2023-08-18","close":12506.8408},{"date":"2023-08-21","close":12578.2256},{"date":"2023-08-22","close":12459.251},{"date":"2023-08-23","close":12487.8047},{"date":"2023-08-24","close":12464.0088},{"date":"2023-08-25","close":12349.79},{"date":"2023-08-28","close":12387.8633},{"date":"2023-08-29","close":12416.418},{"date":"2023-08-30","close":12483.0449},{"date":"2023-08-31","close":12478.2871},{"date":"2023-09-01","close":12321.2354},{"date":"2023-09-04","close":12273.6455},{"date":"2023-09-05","close":12316.4766},{"date":"2023-09-06","close":12254.6084},{"date":"2023-09-07","close":12216.5381},{"date":"2023-09-08","close":12268.8867},{"date":"2023-09-11","close":12335.5137},{"date":"2023-09-12","close":12278.4023},{"date":"2023-09-13","close":12278.4023},{"date":"2023-09-14","close":12354.5498},{"date":"2023-09-15","close":12435.4531},{"date":"2023-09-18","close":12392.623},{"date":"2023-09-19","close":12359.3105},{"date":"2023-09-20","close":12402.1406},{"date":"2023-09-21","close":12478.2871},{"date":"2023-09-22","close":12402.1406},{"date":"2023-09-25","close":12335.5137},{"date":"2023-09-26","close":12335.5137},{"date":"2023-09-27","close":12316.4766},{"date":"2023-10-04","close":11930.9902},{"date":"2023-10-05","close":11930.9902},{"date":"2023-10-06","close":11850.0889},{"date":"2023-10-10","close":11992.8633},{"date":"2023-10-11","close":11969.0664},{"date":"2023-10-12","close":11988.1025},{"date":"2023-10-13","close":11892.918},{"date":"2023-10-16","close":12069.0068},{"date":"2023-10-17","close":12135.6309},{"date":"2023-10-18","close":12116.5986},{"date":"2023-10-19","close":12121.3564},{"date":"2023-10-20","close":11950.0303},{"date":"2023-10-23","close":11954.7881},{"date":"2023-10-24","close":11821.5352},{"date":"2023-10-25","close":11907.1982},{"date":"2023-10-26","close":12002.3779},{"date":"2023-10-27","close":12045.21},{"date":"2023-10-30","close":11812.0166},{"date":"2023-10-31","close":11831.0527},{"date":"2023-11-01","close":12002.3779},{"date":"2023-11-02","close":11959.5459},{"date":"2023-11-03","close":11916.7148},{"date":"2023-11-06","close":11783.4639},{"date":"2023-11-07","close":11802.4951},{"date":"2023-11-08","close":11826.2939},{"date":"2023-11-09","close":11812.0166},{"date":"2023-11-10","close":11792.9785},{"date":"2023-11-13","close":11840.5713},{"date":"2023-11-14","close":11940.5078},{"date":"2023-11-15","close":11902.4404},{"date":"2023-11-16","close":11854.8438},{"date":"2023-11-17","close":11883.4023},{"date":"2023-11-20","close":11835.8115},{"date":"2023-11-21","close":11792.9785},{"date":"2023-11-22","close":11911.9561},{"date":"2023-11-23","close":12002.3779},{"date":"2023-11-24","close":12026.1738},{"date":"2023-11-27","close":12126.1143},{"date":"2023-11-28","close":11988.1025},{"date":"2023-11-29","close":11897.6787},{"date":"2023-11-30","close":11873.8838},{"date":"2023-12-01","close":12140.3916},{"date":"2023-12-04","close":12230.8135},{"date":"2023-12-05","close":12321.2354},{"date":"2023-12-06","close":12226.0537},{"date":"2023-12-07","close":12373.5889},{"date":"2023-12-08","close":12235.5742},{"date":"2023-12-11","close":12268.8867},{"date":"2023-12-12","close":12335.5137},{"date":"2023-12-13","close":12406.8994},{"date":"2023-12-14","close":12421.1758},{"date":"2023-12-15","close":12283.165},{"date":"2023-12-18","close":12164.1865},{"date":"2023-12-19","close":12273.6455},{"date":"2023-12-20","close":12230.8135},{"date":"2023-12-21","close":12126.1143},{"date":"2023-12-22","close":12183.2246},{"date":"2023-12-26","close":12116.5986},{"date":"2023-12-27","close":12197.4961},{"date":"2023-12-28","close":12173.7031},{"date":"2024-01-02","close":12335.5137},{"date":"2024-01-03","close":12521.1191},{"date":"2024-01-04","close":12525.8779},{"date":"2024-01-05","close":12549.6738},{"date":"2024-01-08","close":12559.1895},{"date":"2024-01-09","close":12635.335},{"date":"2024-01-10","close":12659.1328},{"date":"2024-01-11","close":12630.5752},{"date":"2024-01-12","close":12544.9131},{"date":"2024-01-15","close":12640.0918},{"date":"2024-01-16","close":12749.5547},{"date":"2024-01-17","close":12535.3975},{"date":"2024-01-18","close":12821.6005},{"date":"2024-01-19","close":12659.1328},{"date":"2024-01-22","close":12649.6113},{"date":"2024-01-23","close":12606.7803},{"date":"2024-01-24","close":12659.1328},{"date":"2024-01-25","close":12440.2139},{"date":"2024-01-26","close":12644.8545},{"date":"2024-01-29","close":12621.0576},{"date":"2024-01-30","close":12621.0576},{"date":"2024-01-31","close":12731.5176},{"date":"2024-02-01","close":12717.1074},{"date":"2024-02-02","close":12870.7871},{"date":"2024-02-05","close":12697.9004},{"date":"2024-02-06","close":12573.0332},{"date":"2024-02-07","close":12635.4668},{"date":"2024-02-08","close":12582.6396},{"date":"2024-02-13","close":12659.4775},{"date":"2024-02-14","close":12544.2178},{"date":"2024-02-15","close":12625.8604},{"date":"2024-02-16","close":12721.9092},{"date":"2024-02-19","close":12750.7256},{"date":"2024-02-20","close":12736.3193},{"date":"2024-02-21","close":12798.7529},{"date":"2024-02-22","close":12822.7637},{"date":"2024-02-23","close":12803.5557},{"date":"2024-02-26","close":12875.5938},{"date":"2024-02-27","close":12736.3193},{"date":"2024-02-28","close":12856.3818},{"date":"2024-02-29","close":12851.5801},{"date":"2024-03-04","close":12837.1748},{"date":"2024-03-05","close":12885.1982},{"date":"2024-03-06","close":12837.1748},{"date":"2024-03-07","close":12894.8008},{"date":"2024-03-08","close":12875.5938},{"date":"2024-03-11","close":12841.9746},{"date":"2024-03-12","close":12889.999},{"date":"2024-03-13","close":12861.1855},{"date":"2024-03-14","close":12899.6064},{"date":"2024-03-15","close":12933.2217},{"date":"2024-03-18","close":12986.0488},{"date":"2024-03-19","close":13029.2734},{"date":"2024-03-20","close":13158.9414},{"date":"2024-03-21","close":13019.6709},{"date":"2024-03-22","close":13096.5088},{"date":"2024-03-25","close":13182.9541},{"date":"2024-03-26","close":13125.3252},{"date":"2024-03-27","close":13192.5586},{"date":"2024-03-28","close":13303.0195},{"date":"2024-03-29","close":13399.0684},{"date":"2024-04-01","close":13365.4512},{"date":"2024-04-02","close":13351.043},{"date":"2024-04-03","close":13202.1641},{"date":"2024-04-04","close":13211.7705},{"date":"2024-04-05","close":13024.4717},{"date":"2024-04-08","close":13139.7305},{"date":"2024-04-09","close":13096.5088},{"date":"2024-04-11","close":13110.916},{"date":"2024-04-12","close":13134.9297},{"date":"2024-04-15","close":13110.916},{"date":"2024-04-16","close":13130.125},{"date":"2024-04-17","close":12981.2461},{"date":"2024-04-18","close":12976.4473},{"date":"2024-04-19","close":13154.1396},{"date":"2024-04-22","close":13264.5986},{"date":"2024-04-23","close":13317.4258},{"date":"2024-04-24","close":13269.3984},{"date":"2024-04-25","close":13384.6631},{"date":"2024-04-26","close":13279.0068},{"date":"2024-04-29","close":13331.9854},{"date":"2024-04-30","close":13341.6201},{"date":"2024-05-02","close":13293.4541},{"date":"2024-05-03","close":13293.4541},{"date":"2024-05-07","close":13288.6387},{"date":"2024-05-08","close":13433.1328},{"date":"2024-05-09","close":13428.3164},{"date":"2024-05-10","close":13505.3799},{"date":"2024-05-13","close":13683.5898},{"date":"2024-05-14","close":13558.3604},{"date":"2024-05-16","close":13486.1143},{"date":"2024-05-17","close":13548.7285},{"date":"2024-05-20","close":13669.1387},{"date":"2024-05-21","close":13640.2422},{"date":"2024-05-22","close":13678.7734},{"date":"2024-05-23","close":13659.5049},{"date":"2024-05-24","close":13524.6436},{"date":"2024-05-27","close":13404.2344},{"date":"2024-05-28","close":13399.417},{"date":"2024-05-29","close":13322.3535},{"date":"2024-05-30","close":13346.4346},{"date":"2024-05-31","close":13442.7656},{"date":"2024-06-03","close":13577.625},{"date":"2024-06-04","close":13582.4424},{"date":"2024-06-05","close":13611.3428},{"date":"2024-06-07","close":13553.5479},{"date":"2024-06-10","close":13534.2783},{"date":"2024-06-11","close":13553.5479},{"date":"2024-06-12","close":13620.9736},{"date":"2024-06-13","close":13481.2979},{"date":"2024-06-14","close":13548.7285},{"date":"2024-06-17","close":13495.7461},{"date":"2024-06-18","close":13519.8291},{"date":"2024-06-19","close":13529.4609},{"date":"2024-06-20","close":13698.0371},{"date":"2024-06-21","close":13659.5049},{"date":"2024-06-24","close":13770.2861},{"date":"2024-06-25","close":13755.8379},{"date":"2024-06-26","close":13664.3213},{"date":"2024-06-27","close":13640.2422},{"date":"2024-06-28","close":13582.4424},{"date":"2024-07-01","close":13539.0977},{"date":"2024-07-02","close":13476.4805},{"date":"2024-07-03","close":13490.9307},{"date":"2024-07-04","close":13452.3994},{"date":"2024-07-05","close":13437.9482},{"date":"2024-07-08","close":13481.2979},{"date":"2024-07-09","close":13462.0332},{"date":"2024-07-10","close":13587.2598},{"date":"2024-07-11","close":13529.4609},{"date":"2024-07-12","close":13702.8535},{"date":"2024-07-15","close":13803.999},{"date":"2024-07-16","close":13722.1221},{"date":"2024-07-17","close":13852.1641},{"date":"2024-07-18","close":14068.9072},{"date":"2024-07-19","close":14088.1709},{"date":"2024-07-22","close":14102.6211},{"date":"2024-07-23","close":14006.29},{"date":"2024-07-24","close":13991.8428},{"date":"2024-07-25","close":14064.0908},{"date":"2024-07-26","close":13972.5771},{"date":"2024-07-29","close":14189.3203},{"date":"2024-07-30","close":14334.0127},{"date":"2024-07-31","close":14362.9463},{"date":"2024-08-01","close":14145.9131},{"date":"2024-08-02","close":14290.6035},{"date":"2024-08-05","close":13803.4766},{"date":"2024-08-06","close":14160.3809},{"date":"2024-08-07","close":14256.8418},{"date":"2024-08-08","close":14256.8418},{"date":"2024-08-09","close":14073.5645},{"date":"2024-08-12","close":14141.0879},{"date":"2024-08-13","close":14063.9219},{"date":"2024-08-14","close":14078.3916},{"date":"2024-08-16","close":14208.6104},{"date":"2024-08-19","close":14063.9219},{"date":"2024-08-20","close":13952.9883},{"date":"2024-08-21","close":13986.7539},{"date":"2024-08-22","close":14078.3916},{"date":"2024-08-23","close":14208.6104},{"date":"2024-08-26","close":14068.7412},{"date":"2024-08-27","close":14246.8972},{"date":"2024-08-28","close":14160.3809},{"date":"2024-08-29","close":14199.0459},{"date":"2024-08-30","close":14165.2129},{"date":"2024-09-02","close":14469.6855},{"date":"2024-09-03","close":14464.8525},{"date":"2024-09-04","close":14556.6777},{"date":"2024-09-05","close":14508.3496},{"date":"2024-09-06","close":14353.6973},{"date":"2024-09-09","close":14431.0195},{"date":"2024-09-10","close":14624.3369},{"date":"2024-09-11","close":14609.8408},{"date":"2024-09-12","close":14358.5293},{"date":"2024-09-13","close":14237.709},{"date":"2024-09-19","close":14373.0293},{"date":"2024-09-20","close":14184.5449},{"date":"2024-09-23","close":14261.8721},{"date":"2024-09-24","close":14426.1904},{"date":"2024-09-25","close":14324.7002},{"date":"2024-09-26","close":14126.5518},{"date":"2024-09-27","close":14141.0693},{"date":"2024-09-30","close":13981.3662},{"date":"2024-10-02","close":14194.3027},{"date":"2024-10-04","close":14121.7109},{"date":"2024-10-07","close":14266.8965},{"date":"2024-10-08","close":14199.1426},{"date":"2024-10-10","close":14383.0449},{"date":"2024-10-11","close":14228.1797},{"date":"2024-10-14","close":14383.0449},{"date":"2024-10-15","close":14586.3047},{"date":"2024-10-16","close":14721.8115},{"date":"2024-10-17","close":14808.9229},{"date":"2024-10-18","close":14712.1299},{"date":"2024-10-21","close":14808.9229},{"date":"2024-10-22","close":14721.8115},{"date":"2024-10-23","close":14779.8828},{"date":"2024-10-24","close":14804.084},{"date":"2024-10-25","close":14905.7109},{"date":"2024-10-28","close":14605.6611},{"date":"2024-10-29","close":14620.1816},{"date":"2024-10-30","close":14731.4373},{"date":"2024-10-31","close":14421.5},{"date":"2024-11-01","close":14537.7988},{"date":"2024-11-04","close":14363.3457},{"date":"2024-11-05","close":14509.9043},{"date":"2024-11-06","close":14688.0225},{"date":"2024-11-07","close":14712.252},{"date":"2024-11-08","close":14562.0293},{"date":"2024-11-11","close":14915.7832},{"date":"2024-11-12","close":14833.4033},{"date":"2024-11-13","close":14857.6299},{"date":"2024-11-14","close":14847.9404},{"date":"2024-11-15","close":14896.3965},{"date":"2024-11-18","close":14692.8701},{"date":"2024-11-19","close":14731.6367},{"date":"2024-11-20","close":14566.876},{"date":"2024-11-21","close":14823.7109},{"date":"2024-11-22","close":14940.0117},{"date":"2024-11-25","close":14925.4727},{"date":"2024-11-26","close":15085.3926},{"date":"2024-11-27","close":15119.3115},{"date":"2024-11-28","close":15201.7998},{"date":"2024-11-29","close":15187.2432},{"date":"2024-12-02","close":15172.6855},{"date":"2024-12-03","close":15119.3115},{"date":"2024-12-04","close":15129.0137},{"date":"2024-12-05","close":15095.0537},{"date":"2024-12-06","close":15085.3477},{"date":"2024-12-09","close":15061.0859},{"date":"2024-12-10","close":14871.8535},{"date":"2024-12-11","close":14949.4883},{"date":"2024-12-12","close":14794.2178},{"date":"2024-12-13","close":14828.1826},{"date":"2024-12-16","close":14847.5889},{"date":"2024-12-17","close":14702.0273},{"date":"2024-12-18","close":14668.0625},{"date":"2024-12-19","close":14532.2012},{"date":"2024-12-20","close":14410.8955},{"date":"2024-12-23","close":14634.0947},{"date":"2024-12-24","close":14638.9473},{"date":"2024-12-26","close":14881.5566},{"date":"2024-12-27","close":15450.0},{"date":"2024-12-30","close":14930.1396},{"date":"2025-01-02","close":14667.7832},{"date":"2025-01-03","close":14662.9229},{"date":"2025-01-06","close":14847.5469},{"date":"2025-01-07","close":14492.877},{"date":"2025-01-08","close":14444.293},{"date":"2025-01-09","close":14541.4609},{"date":"2025-01-10","close":14701.792},{"date":"2025-01-13","close":14536.6016},{"date":"2025-01-14","close":14614.3398},{"date":"2025-01-15","close":14575.4717},{"date":"2025-01-16","close":14512.3135},{"date":"2025-01-17","close":14711.5078},{"date":"2025-01-20","close":14648.3477},{"date":"2025-01-21","close":14585.1875},{"date":"2025-01-22","close":14682.3574},{"date":"2025-01-23","close":14522.0293},{"date":"2025-01-24","close":14512.2979},{"date":"2025-01-31","close":14677.7061},{"date":"2025-02-03","close":15125.2861},{"date":"2025-02-04","close":15047.4502},{"date":"2025-02-05","close":14789.6045},{"date":"2025-02-06","close":14979.3389},{"date":"2025-02-07","close":14925.8242},{"date":"2025-02-10","close":14916.0928},{"date":"2025-02-11","close":14901.499},{"date":"2025-02-12","close":15047.4502},{"date":"2025-02-13","close":14959.8779},{"date":"2025-02-14","close":14955.0127},{"date":"2025-02-17","close":14882.04},{"date":"2025-02-18","close":14955.0127},{"date":"2025-02-19","close":14920.958},{"date":"2025-02-20","close":14920.958},{"date":"2025-02-21","close":15042.5811},{"date":"2025-02-24","close":15144.7471},{"date":"2025-02-25","close":15261.5078},{"date":"2025-02-26","close":15353.9434},{"date":"2025-02-27","close":15290.6182},{"date":"2025-02-28","close":15427.0127},{"date":"2025-03-04","close":15855.6748},{"date":"2025-03-05","close":15578.0186},{"date":"2025-03-06","close":15461.1074},{"date":"2025-03-07","close":15480.5918},{"date":"2025-03-10","close":15763.1221},{"date":"2025-03-11","close":15865.416},{"date":"2025-03-12","close":15582.8877},{"date":"2025-03-13","close":15334.458},{"date":"2025-03-14","close":15519.5635},{"date":"2025-03-17","close":15490.3359},{"date":"2025-03-18","close":15636.4727},{"date":"2025-03-19","close":15636.4727},{"date":"2025-03-20","close":15621.8584},{"date":"2025-03-21","close":15709.54},{"date":"2025-03-24","close":15714.4082},{"date":"2025-03-25","close":15763.1221},{"date":"2025-03-26","close":15563.4033},{"date":"2025-03-27","close":15714.4082},{"date":"2025-03-28","close":15850.9707},{"date":"2025-03-31","close":15816.8301},{"date":"2025-04-01","close":16026.5537},{"date":"2025-04-02","close":15914.377},{"date":"2025-04-03","close":15889.9883},{"date":"2025-04-04","close":15533.9531},{"date":"2025-04-07","close":14729.2109},{"date":"2025-04-08","close":14860.8965},{"date":"2025-04-09","close":14924.3018},{"date":"2025-04-10","close":14856.0166},{"date":"2025-04-11","close":14919.4238},{"date":"2025-04-14","close":14826.7559},{"date":"2025-04-15","close":14997.459},{"date":"2025-04-16","close":14973.0723},{"date":"2025-04-17","close":14851.1445},{"date":"2025-04-18","close":14904.792},{"date":"2025-04-21","close":14865.7734},{"date":"2025-04-22","close":14680.4365},{"date":"2025-04-23","close":14880.4053},{"date":"2025-04-24","close":14973.0723},{"date":"2025-04-25","close":15016.9678},{"date":"2025-04-28","close":15021.8447},{"date":"2025-04-29","close":15041.3789},{"date":"2025-04-30","close":15031.6123},{"date":"2025-05-02","close":14850.9219},{"date":"2025-05-07","close":14821.6201},{"date":"2025-05-08","close":14723.9453},{"date":"2025-05-09","close":14719.0625},{"date":"2025-05-12","close":14645.8096},{"date":"2025-05-13","close":14767.9004},{"date":"2025-05-14","close":14694.6455},{"date":"2025-05-15","close":14445.585},{"date":"2025-05-16","close":14553.0215},{"date":"2025-05-19","close":14557.9053},{"date":"2025-05-20","close":14831.3848},{"date":"2025-05-21","close":14841.1533},{"date":"2025-05-22","close":14499.3018},{"date":"2025-05-23","close":14352.7969},{"date":"2025-05-26","close":14333.2617},{"date":"2025-05-27","close":14269.7744},{"date":"2025-05-28","close":14621.3926},{"date":"2025-05-29","close":14548.0176},{"date":"2025-05-30","close":14538.2334},{"date":"2025-06-02","close":14684.9854},{"date":"2025-06-04","close":14650.7422},{"date":"2025-06-05","close":14489.3145},{"date":"2025-06-09","close":14406.1572},{"date":"2025-06-10","close":14484.4229},{"date":"2025-06-11","close":14494.208},{"date":"2025-06-12","close":14567.584},{"date":"2025-06-13","close":14552.9092},{"date":"2025-06-16","close":14406.1572},{"date":"2025-06-17","close":14283.8613},{"date":"2025-06-18","close":14274.0781},{"date":"2025-06-19","close":14406.1572},{"date":"2025-06-20","close":14215.3779},{"date":"2025-06-23","close":14425.7227},{"date":"2025-06-24","close":14391.4814},{"date":"2025-06-25","close":14347.4561},{"date":"2025-06-26","close":14107.7617},{"date":"2025-06-27","close":14235.167},{"date":"2025-06-30","close":14318.4688},{"date":"2025-07-01","close":14382.1748},{"date":"2025-07-02","close":14504.6787},{"date":"2025-07-03","close":14436.0742},{"date":"2025-07-04","close":14504.6787},{"date":"2025-07-07","close":14526.2373},{"date":"2025-07-08","close":14524.2793},{"date":"2025-07-09","close":14480.1787},{"date":"2025-07-10","close":14470.3799},{"date":"2025-07-11","close":14578.1826},{"date":"2025-07-14","close":14622.2842},{"date":"2025-07-15","close":14641.8857},{"date":"2025-07-16","close":14440.9756},{"date":"2025-07-17","close":14622.2842},{"date":"2025-07-18","close":14681.0879},{"date":"2025-07-21","close":14695.7871},{"date":"2025-07-22","close":14597.7832},{"date":"2025-07-23","close":14832.9941},{"date":"2025-07-24","close":14622.2832},{"date":"2025-07-25","close":14690.8877},{"date":"2025-07-28","close":14790.5889},{"date":"2025-07-29","close":14668.3105},{"date":"2025-07-30","close":14683.0068},{"date":"2025-07-31","close":14621.2773},{"date":"2025-08-01","close":14629.1143},{"date":"2025-08-04","close":14575.2236},{"date":"2025-08-05","close":14619.3174},{"date":"2025-08-06","close":14580.123},{"date":"2025-08-07","close":14555.6279},{"date":"2025-08-08","close":14594.8223},{"date":"2025-08-11","close":14648.7139},{"date":"2025-08-12","close":14648.7139},{"date":"2025-08-13","close":14609.5195},{"date":"2025-08-14","close":14727.1006},{"date":"2025-08-18","close":14844.6826},{"date":"2025-08-19","close":14780.9912},{"date":"2025-08-20","close":15114.1406},{"date":"2025-08-21","close":15114.1406},{"date":"2025-08-22","close":15089.6445},{"date":"2025-08-25","close":14947.5674},{"date":"2025-08-26","close":14874.0801},{"date":"2025-08-27","close":14854.4834},{"date":"2025-08-28","close":14854.4844},{"date":"2025-08-29","close":14825.0381},{"date":"2025-09-01","close":14829.3398},{"date":"2025-09-02","close":14908.4619},{"date":"2025-09-03","close":14766.1504},{"date":"2025-09-04","close":14829.9443},{"date":"2025-09-05","close":14741.6143},{"date":"2025-09-08","close":14874.1104},{"date":"2025-09-09","close":14726.8906},{"date":"2025-09-10","close":14623.8369},{"date":"2025-09-11","close":14658.1895},{"date":"2025-09-12","close":14810.3154},{"date":"2025-09-15","close":14810.3154},{"date":"2025-09-16","close":14609.1162},{"date":"2025-09-17","close":14520.7832},{"date":"2025-09-18","close":14564.9502},{"date":"2025-09-19","close":14756.335},{"date":"2025-09-22","close":14741.6143},{"date":"2025-09-23","close":14677.8164},{"date":"2025-09-24","close":14766.1504},{"date":"2025-09-25","close":14815.2227},{"date":"2025-09-26","close":14908.4619},{"date":"2025-09-29","close":14913.3779},{"date":"2025-09-30","close":14928.123},{"date":"2025-10-01","close":15095.248},{"date":"2025-10-02","close":15114.9082},{"date":"2025-10-10","close":15168.9775},{"date":"2025-10-13","close":15272.2021},{"date":"2025-10-14","close":15218.1309},{"date":"2025-10-15","close":15252.542},{"date":"2025-10-16","close":15178.8105},{"date":"2025-10-17","close":15055.9238},{"date":"2025-10-20","close":15139.4863},{"date":"2025-10-21","close":15414.75},{"date":"2025-10-22","close":15458.9893},{"date":"2025-10-23","close":15508.1426},{"date":"2025-10-24","close":15370.5117},{"date":"2025-10-27","close":15345.9346},{"date":"2025-10-28","close":15380.3408},{"date":"2025-10-29","close":15188.6426},{"date":"2025-10-30","close":14932.625},{"date":"2025-10-31","close":15006.4756},{"date":"2025-11-03","close":14937.5488},{"date":"2025-11-04","close":15001.5518},{"date":"2025-11-05","close":15104.9434},{"date":"2025-11-06","close":15129.5615},{"date":"2025-11-07","close":15272.3389},{"date":"2025-11-10","close":15351.1133},{"date":"2025-11-11","close":15424.9639},{"date":"2025-11-12","close":15730.2139},{"date":"2025-11-13","close":15769.5996},{"date":"2025-11-14","close":15616.9746},{"date":"2025-11-17","close":15641.5908},{"date":"2025-11-18","close":15799.1387},{"date":"2025-11-19","close":15794.2178},{"date":"2025-11-20","close":15646.5166},{"date":"2025-11-21","close":15690.8252},{"date":"2025-11-24","close":16015.7695},{"date":"2025-11-25","close":15951.7656},{"date":"2025-11-26","close":15932.0713},{"date":"2025-11-27","close":15986.6182},{"date":"2025-11-28","close":16006.0381},{"date":"2025-12-01","close":16055.3486},{"date":"2025-12-02","close":15956.7266},{"date":"2025-12-03","close":15828.5234},{"date":"2025-12-04","close":15813.7275},{"date":"2025-12-05","close":15744.6953},{"date":"2025-12-08","close":15611.5566},{"date":"2025-12-09","close":15512.9375},{"date":"2025-12-10","close":15458.6943},{"date":"2025-12-11","close":15508.0059},{"date":"2025-12-12","close":15572.1084},{"date":"2025-12-15","close":15734.832},{"date":"2025-12-16","close":15986.3125},{"date":"2025-12-17","close":15739.7637},{"date":"2025-12-18","close":15877.832},{"date":"2025-12-19","close":15808.7969},{"date":"2025-12-22","close":15670.7285},{"date":"2025-12-23","close":15897.5547},{"date":"2025-12-24","close":15557.3164},{"date":"2025-12-26","close":15493.2129},{"date":"2025-12-29","close":15414.1904},{"date":"2025-12-30","close":15488.2744},{"date":"2026-01-02","close":15448.7627},{"date":"2026-01-05","close":15478.3965},{"date":"2026-01-06","close":15453.7012},{"date":"2026-01-07","close":15587.0527},{"date":"2026-01-08","close":15468.5186},{"date":"2026-01-09","close":15671.0127},{"date":"2026-01-12","close":15685.8281},{"date":"2026-01-13","close":15799.4219},{"date":"2026-01-14","close":15833.9932},{"date":"2026-01-15","close":16021.6709},{"date":"2026-01-16","close":16061.1826},{"date":"2026-01-19","close":15952.7217},{"date":"2026-01-20","close":16021.6709},{"date":"2026-01-21","close":15833.9932},{"date":"2026-01-22","close":15942.6484},{"date":"2026-01-23","close":15972.2822},{"date":"2026-01-26","close":15656.1953},{"date":"2026-01-27","close":15789.5449},{"date":"2026-01-28","close":15587.0508},{"date":"2026-01-29","close":15438.6514},{"date":"2026-01-30","close":15616.7295},{"date":"2026-02-02","close":16195.4941},{"date":"2026-02-03","close":16032.2549},{"date":"2026-02-04","close":16146.0283},{"date":"2026-02-05","close":16492.2988},{"date":"2026-02-06","close":16709.9492},{"date":"2026-02-09","close":16675.3242},{"date":"2026-02-10","close":16541.7637},{"date":"2026-02-11","close":16452.7246},{"date":"2026-02-12","close":16541.7637},{"date":"2026-02-13","close":16620.9121},{"date":"2026-02-19","close":16601.127},{"date":"2026-02-20","close":16705.0059},{"date":"2026-02-23","close":16660.4863},{"date":"2026-02-24","close":16848.457},{"date":"2026-02-25","close":16749.5254},{"date":"2026-02-26","close":16594.9707},{"date":"2026-02-27","close":16773.3047},{"date":"2026-03-03","close":17154.7383},{"date":"2026-03-04","close":17110.1543},{"date":"2026-03-05","close":17174.5527},{"date":"2026-03-06","close":16872.375},{"date":"2026-03-09","close":17040.8027},{"date":"2026-03-10","close":16822.8398},{"date":"2026-03-11","close":16599.9238},{"date":"2026-03-12","close":16614.7852},{"date":"2026-03-13","close":16723.7676},{"date":"2026-03-16","close":16941.7305},{"date":"2026-03-17","close":16996.2207},{"date":"2026-03-18","close":16753.4883},{"date":"2026-03-19","close":16708.9043},{"date":"2026-03-20","close":16674.2285},{"date":"2026-03-23","close":16477.8652},{"date":"2026-03-24","close":16428.4141},{"date":"2026-03-25","close":16383.9072},{"date":"2026-03-26","close":16641.0586},{"date":"2026-03-27","close":16467.9727},{"date":"2026-03-30","close":16542.2656},{"date":"2026-03-31","close":16948.3926},{"date":"2026-04-01","close":16690.8516},{"date":"2026-04-02","close":16918.6758},{"date":"2026-04-03","close":16730.584},{"date":"2026-04-06","close":16819.6211},{"date":"2026-04-07","close":16794.8574},{"date":"2026-04-08","close":16349.1074},{"date":"2026-04-09","close":16700.7539},{"date":"2026-04-10","close":16745.3301},{"date":"2026-04-13","close":16725.5176},{"date":"2026-04-14","close":16547.2168},{"date":"2026-04-15","close":16472.9258},{"date":"2026-04-16","close":16314.4375},{"date":"2026-04-17","close":16393.6816},{"date":"2026-04-20","close":16428.3516},{"date":"2026-04-21","close":16373.8691},{"date":"2026-04-22","close":16240.1465},{"date":"2026-04-23","close":16155.9492},{"date":"2026-04-24","close":16354.0586},{"date":"2026-04-27","close":16121.2793},{"date":"2026-04-28","close":16071.7529},{"date":"2026-04-29","close":16239.4023},{"date":"2026-04-30","close":16204.6836},{"date":"2026-05-04","close":16120.3613},{"date":"2026-05-06","close":15792.9941},{"date":"2026-05-07","close":15703.7119},{"date":"2026-05-08","close":15753.3125},{"date":"2026-05-11","close":15685.6201},{"date":"2026-05-12","close":15725.3682},{"date":"2026-05-13","close":15988.6992},{"date":"2026-05-14","close":15894.2988},{"date":"2026-05-15","close":16033.416},{"date":"2026-05-18","close":15894.2988},{"date":"2026-05-19","close":16237.126},{"date":"2026-05-20","close":16341.4658},{"date":"2026-05-21","close":16252.0312},{"date":"2026-05-22","close":16420.9609},{"date":"2026-05-26","close":16430.8984},{"date":"2026-05-27","close":16227.1885},{"date":"2026-05-28","close":16261.0244},{"date":"2026-05-29","close":16126.6768},{"date":"2026-06-01","close":16106.7734},{"date":"2026-06-02","close":15860.9443},{"date":"2026-06-04","close":16054.6738},{"date":"2026-06-05","close":16501.7441},{"date":"2026-06-08","close":16382.5244},{"date":"2026-06-09","close":16208.6641},{"date":"2026-06-10","close":16586.1875},{"date":"2026-06-11","close":16586.1875},{"date":"2026-06-12","close":16511.6758},{"date":"2026-06-15","close":16519.7676},{"date":"2026-06-16","close":16489.9141},{"date":"2026-06-17","close":16619.2832},{"date":"2026-06-18","close":16420.25},{"date":"2026-06-19","close":16407.3613},{"date":"2026-06-22","close":16370.4922},{"date":"2026-06-23","close":16519.7676},{"date":"2026-06-24","close":16718.8008},{"date":"2026-06-25","close":16907.8828},{"date":"2026-06-26","close":16725.2754},{"date":"2026-06-29","close":17002.7949},{"date":"2026-06-30","close":16883.1953},{"date":"2026-07-01","close":16738.6816},{"date":"2026-07-02","close":17072.5586},{"date":"2026-07-03","close":16983.9629},{"date":"2026-07-06","close":17163.0566},{"date":"2026-07-07","close":16964.0645},{"date":"2026-07-08","close":16894.416},{"date":"2026-07-09","close":16660.6035},{"date":"2026-07-10","close":16725.2734},{"date":"2026-07-13","close":16779.998},{"date":"2026-07-14","close":16760.0977},{"date":"2026-07-15","close":16491.4609},{"date":"2026-07-16","close":16491.4609},{"date":"2026-07-20","close":16690.4512},{"date":"2026-07-21","close":16541.209},{"date":"2026-07-22","close":16516.334},{"date":"2026-07-23","close":16317.3408},{"date":"2026-07-24","close":16416.8359},{"date":"2026-07-27","close":16710.3496},{"date":"2026-07-28","close":16605.8789},{"date":"2026-07-29","close":16735.2246},{"date":"2026-07-30","close":16585.7578},{"date":"2026-07-31","close":16291.8076},{"date":"2026-08-03","close":16047.6797},{"date":"2026-08-04","close":16097.502},{"date":"2026-08-05","close":16057.6436},{"date":"2026-08-06","close":16092.5195},{"date":"2026-08-07","close":16147.3232},{"date":"2026-08-10","close":16037.7148},{"date":"2026-08-11","close":16082.5547},{"date":"2026-08-12","close":16142.3418},{"date":"2026-08-13","close":16142.3418},{"date":"2026-08-14","close":16222.0566},{"date":"2026-08-18","close":16052.6621},{"date":"2026-08-19","close":16012.8037},{"date":"2026-08-20","close":15962.9824},{"date":"2026-08-21","close":15793.5879},{"date":"2026-08-24","close":15863.3379},{"date":"2026-08-25","close":16072.5908},{"date":"2026-08-26","close":15992.875},{"date":"2026-08-27","close":15987.8936},{"date":"2026-08-28","close":15733.3252},{"date":"2026-08-31","close":15733.3252},{"date":"2026-09-01","close":15658.4521},{"date":"2026-09-02","close":15573.5957},{"date":"2026-09-03","close":15513.6973},{"date":"2026-09-04","close":15523.6807},{"date":"2026-09-07","close":15244.1543},{"date":"2026-09-08","close":15274.1035},{"date":"2026-09-09","close":15119.3652},{"date":"2026-09-10","close":15004.5605},{"date":"2026-09-11","close":15029.5176},{"date":"2026-09-14","close":15043.4942},{"date":"2026-09-15","close":15208.2149},{"date":"2026-09-16","close":15283.088},{"date":"2026-09-17","close":15307.0477},{"date":"2026-09-18","close":15332.0047},{"date":"2026-09-21","close":15222.1912},{"date":"2026-09-22","close":14892.7498},{"date":"2026-09-23","close":14729.0274},{"date":"2026-09-28","close":14720.0423},{"date":"2026-09-29","close":14660.0},{"date":"2026-09-30","close":14620.0},{"date":"2026-10-01","close":14510.0},{"date":"2026-10-02","close":14455.0},{"date":"2026-10-06","close":14455.0},{"date":"2026-10-07","close":14575.0},{"date":"2026-10-08","close":14420.0},{"date":"2026-10-12","close":14555.0},{"date":"2026-10-13","close":14865.0},{"date":"2026-10-14","close":14900.0},{"date":"2026-10-15","close":14995.0},{"date":"2026-10-16","close":15035.0},{"date":"2026-10-19","close":15150.0},{"date":"2026-10-20","close":14990.0},{"date":"2026-10-21","close":15150.0},{"date":"2026-10-22","close":15100.0},{"date":"2026-10-23","close":15435.0}],"chart_data":[{"date":"2024-10-24","open":14884,"high":14884,"low":14736,"close":14804,"volume":401},{"date":"2024-10-25","open":15236,"high":15236,"low":14818,"close":14906,"volume":263},{"date":"2024-10-28","open":14764,"high":14764,"low":14548,"close":14606,"volume":2299},{"date":"2024-10-29","open":14620,"high":14672,"low":14596,"close":14620,"volume":1070},{"date":"2024-10-30","open":14785,"high":14785,"low":14648,"close":14731,"volume":1737},{"date":"2024-10-31","open":14564,"high":14564,"low":14416,"close":14422,"volume":2094},{"date":"2024-11-01","open":14420,"high":14543,"low":14420,"close":14538,"volume":753},{"date":"2024-11-04","open":14511,"high":14511,"low":14324,"close":14363,"volume":530},{"date":"2024-11-05","open":14514,"high":14598,"low":14469,"close":14510,"volume":760},{"date":"2024-11-06","open":14461,"high":14688,"low":14461,"close":14688,"volume":1098},{"date":"2024-11-07","open":14898,"high":14898,"low":14707,"close":14712,"volume":8098},{"date":"2024-11-08","open":14663,"high":14663,"low":14524,"close":14562,"volume":945},{"date":"2024-11-11","open":14736,"high":14926,"low":14736,"close":14916,"volume":2970},{"date":"2024-11-12","open":14915,"high":14925,"low":14808,"close":14833,"volume":1118},{"date":"2024-11-13","open":14833,"high":14943,"low":14803,"close":14858,"volume":747},{"date":"2024-11-14","open":14823,"high":14853,"low":14808,"close":14848,"volume":881},{"date":"2024-11-15","open":14948,"high":14948,"low":14634,"close":14896,"volume":4193},{"date":"2024-11-18","open":14693,"high":14693,"low":14554,"close":14693,"volume":808},{"date":"2024-11-19","open":14645,"high":14747,"low":14622,"close":14732,"volume":262},{"date":"2024-11-20","open":14696,"high":14696,"low":14567,"close":14567,"volume":872},{"date":"2024-11-21","open":14573,"high":14834,"low":14573,"close":14824,"volume":541},{"date":"2024-11-22","open":14829,"high":15023,"low":14829,"close":14940,"volume":1724},{"date":"2024-11-25","open":14968,"high":15017,"low":14873,"close":14925,"volume":1906},{"date":"2024-11-26","open":15011,"high":15158,"low":14977,"close":15085,"volume":10917},{"date":"2024-11-27","open":15085,"high":15123,"low":15025,"close":15119,"volume":538},{"date":"2024-11-28","open":15108,"high":15207,"low":15038,"close":15202,"volume":1162},{"date":"2024-11-29","open":15182,"high":15187,"low":15063,"close":15187,"volume":193},{"date":"2024-12-02","open":15193,"high":15221,"low":15128,"close":15173,"volume":1212},{"date":"2024-12-03","open":15001,"high":15159,"low":15001,"close":15119,"volume":1050},{"date":"2024-12-04","open":15114,"high":15179,"low":15050,"close":15129,"volume":1117},{"date":"2024-12-05","open":15080,"high":15100,"low":15006,"close":15095,"volume":927},{"date":"2024-12-06","open":15100,"high":15184,"low":14952,"close":15085,"volume":566},{"date":"2024-12-09","open":15041,"high":15170,"low":15041,"close":15061,"volume":1327},{"date":"2024-12-10","open":15016,"high":15030,"low":14867,"close":14872,"volume":1384},{"date":"2024-12-11","open":14959,"high":14974,"low":14809,"close":14949,"volume":403},{"date":"2024-12-12","open":14849,"high":14849,"low":14775,"close":14794,"volume":524},{"date":"2024-12-13","open":14793,"high":14838,"low":14700,"close":14828,"volume":463},{"date":"2024-12-16","open":14828,"high":14858,"low":14778,"close":14848,"volume":831},{"date":"2024-12-17","open":14752,"high":14752,"low":14613,"close":14702,"volume":707},{"date":"2024-12-18","open":14691,"high":14691,"low":14552,"close":14668,"volume":1504},{"date":"2024-12-19","open":14542,"high":14581,"low":14434,"close":14532,"volume":669},{"date":"2024-12-20","open":14525,"high":14529,"low":14406,"close":14411,"volume":1495},{"date":"2024-12-23","open":14543,"high":14653,"low":14538,"close":14634,"volume":3019},{"date":"2024-12-24","open":14716,"high":14716,"low":14592,"close":14639,"volume":904},{"date":"2024-12-26","open":14637,"high":15364,"low":14637,"close":14882,"volume":1482},{"date":"2024-12-27","open":15325,"high":15450,"low":15325,"close":15450,"volume":5931},{"date":"2024-12-30","open":14964,"high":14964,"low":14818,"close":14930,"volume":4148},{"date":"2025-01-02","open":14848,"high":14863,"low":14668,"close":14668,"volume":4403},{"date":"2025-01-03","open":14760,"high":14760,"low":14658,"close":14663,"volume":832},{"date":"2025-01-06","open":14774,"high":14911,"low":14774,"close":14848,"volume":1308},{"date":"2025-01-07","open":14671,"high":14671,"low":14383,"close":14493,"volume":5011},{"date":"2025-01-08","open":14504,"high":14504,"low":14444,"close":14444,"volume":3437},{"date":"2025-01-09","open":14536,"high":14661,"low":14536,"close":14541,"volume":1391},{"date":"2025-01-10","open":14679,"high":14702,"low":14554,"close":14702,"volume":2346},{"date":"2025-01-13","open":14576,"high":14576,"low":14504,"close":14537,"volume":662},{"date":"2025-01-14","open":14633,"high":14633,"low":14424,"close":14614,"volume":890},{"date":"2025-01-15","open":14594,"high":14661,"low":14526,"close":14575,"volume":416},{"date":"2025-01-16","open":14603,"high":14603,"low":14472,"close":14512,"volume":690},{"date":"2025-01-17","open":14707,"high":14845,"low":14698,"close":14712,"volume":886},{"date":"2025-01-20","open":14823,"high":14823,"low":14648,"close":14648,"volume":1000},{"date":"2025-01-21","open":14656,"high":14666,"low":14585,"close":14585,"volume":427},{"date":"2025-01-22","open":14696,"high":14730,"low":14567,"close":14682,"volume":1389},{"date":"2025-01-23","open":14589,"high":14589,"low":14508,"close":14522,"volume":1241},{"date":"2025-01-24","open":14656,"high":14666,"low":14487,"close":14512,"volume":1532},{"date":"2025-01-31","open":14520,"high":14985,"low":14520,"close":14678,"volume":4673},{"date":"2025-02-03","open":14857,"high":15140,"low":14857,"close":15125,"volume":3220},{"date":"2025-02-04","open":15087,"high":15111,"low":14964,"close":15047,"volume":4180},{"date":"2025-02-05","open":15059,"high":15059,"low":14757,"close":14790,"volume":3060},{"date":"2025-02-06","open":14863,"high":15092,"low":14863,"close":14979,"volume":722},{"date":"2025-02-07","open":14940,"high":14940,"low":14808,"close":14926,"volume":1457},{"date":"2025-02-10","open":14969,"high":14969,"low":14887,"close":14916,"volume":919},{"date":"2025-02-11","open":14915,"high":14963,"low":14892,"close":14901,"volume":1406},{"date":"2025-02-12","open":14994,"high":15181,"low":14994,"close":15047,"volume":4524},{"date":"2025-02-13","open":15048,"high":15093,"low":14936,"close":14960,"volume":492},{"date":"2025-02-14","open":15033,"high":15033,"low":14931,"close":14955,"volume":199},{"date":"2025-02-17","open":14953,"high":14953,"low":14787,"close":14882,"volume":744},{"date":"2025-02-18","open":14936,"high":14960,"low":14829,"close":14955,"volume":491},{"date":"2025-02-19","open":14954,"high":14954,"low":14828,"close":14921,"volume":490},{"date":"2025-02-20","open":15077,"high":15077,"low":14921,"close":14921,"volume":155},{"date":"2025-02-21","open":15068,"high":15068,"low":14985,"close":15043,"volume":111},{"date":"2025-02-24","open":15241,"high":15241,"low":15036,"close":15145,"volume":4219},{"date":"2025-02-25","open":15291,"high":15291,"low":15126,"close":15262,"volume":2111},{"date":"2025-02-26","open":15363,"high":15363,"low":15277,"close":15354,"volume":940},{"date":"2025-02-27","open":15228,"high":15291,"low":15206,"close":15291,"volume":396},{"date":"2025-02-28","open":15469,"high":15483,"low":15402,"close":15427,"volume":2371},{"date":"2025-03-04","open":15686,"high":15856,"low":15686,"close":15856,"volume":18713},{"date":"2025-03-05","open":15593,"high":15593,"low":15451,"close":15578,"volume":3518},{"date":"2025-03-06","open":15364,"high":15476,"low":15364,"close":15461,"volume":3700},{"date":"2025-03-07","open":15511,"high":15511,"low":15467,"close":15481,"volume":423},{"date":"2025-03-10","open":15487,"high":15763,"low":15487,"close":15763,"volume":2231},{"date":"2025-03-11","open":15952,"high":15952,"low":15860,"close":15865,"volume":3361},{"date":"2025-03-12","open":15662,"high":15662,"low":15505,"close":15583,"volume":1711},{"date":"2025-03-13","open":15196,"high":15389,"low":15196,"close":15334,"volume":28953},{"date":"2025-03-14","open":15334,"high":15520,"low":15321,"close":15520,"volume":992},{"date":"2025-03-17","open":15490,"high":15490,"low":15434,"close":15490,"volume":506},{"date":"2025-03-18","open":15489,"high":15636,"low":15489,"close":15636,"volume":368},{"date":"2025-03-19","open":15562,"high":15636,"low":15484,"close":15636,"volume":830},{"date":"2025-03-20","open":15637,"high":15637,"low":15613,"close":15622,"volume":566},{"date":"2025-03-21","open":15749,"high":15774,"low":15635,"close":15710,"volume":585},{"date":"2025-03-24","open":15674,"high":15714,"low":15624,"close":15714,"volume":7125},{"date":"2025-03-25","open":15820,"high":15820,"low":15758,"close":15763,"volume":373},{"date":"2025-03-26","open":15588,"high":15588,"low":15538,"close":15563,"volume":906},{"date":"2025-03-27","open":15782,"high":15782,"low":15634,"close":15714,"volume":193},{"date":"2025-03-28","open":15851,"high":15851,"low":15836,"close":15851,"volume":1463},{"date":"2025-03-31","open":15851,"high":15851,"low":15705,"close":15817,"volume":588},{"date":"2025-04-01","open":15948,"high":16047,"low":15948,"close":16027,"volume":1312},{"date":"2025-04-02","open":16027,"high":16027,"low":15817,"close":15914,"volume":26836},{"date":"2025-04-03","open":15988,"high":16033,"low":15706,"close":15890,"volume":7423},{"date":"2025-04-04","open":15742,"high":15757,"low":15529,"close":15534,"volume":1907},{"date":"2025-04-07","open":14782,"high":14954,"low":14729,"close":14729,"volume":2333},{"date":"2025-04-08","open":14728,"high":14876,"low":14728,"close":14861,"volume":1184},{"date":"2025-04-09","open":14733,"high":14924,"low":14723,"close":14924,"volume":2285},{"date":"2025-04-10","open":14929,"high":15026,"low":14826,"close":14856,"volume":12999},{"date":"2025-04-11","open":14934,"high":14934,"low":14796,"close":14919,"volume":3032},{"date":"2025-04-14","open":14877,"high":14877,"low":14827,"close":14827,"volume":1450},{"date":"2025-04-15","open":14929,"high":15061,"low":14929,"close":14997,"volume":7941},{"date":"2025-04-16","open":15007,"high":15007,"low":14776,"close":14973,"volume":3491},{"date":"2025-04-17","open":14733,"high":14856,"low":14564,"close":14851,"volume":7676},{"date":"2025-04-18","open":14851,"high":14924,"low":14342,"close":14905,"volume":804},{"date":"2025-04-21","open":14905,"high":14914,"low":14858,"close":14866,"volume":822},{"date":"2025-04-22","open":14540,"high":14680,"low":14535,"close":14680,"volume":731},{"date":"2025-04-23","open":14884,"high":15070,"low":14875,"close":14880,"volume":706},{"date":"2025-04-24","open":15017,"high":15017,"low":14851,"close":14973,"volume":485},{"date":"2025-04-25","open":15022,"high":15022,"low":14953,"close":15017,"volume":1648},{"date":"2025-04-28","open":15022,"high":15022,"low":15017,"close":15022,"volume":598},{"date":"2025-04-29","open":15086,"high":15086,"low":15041,"close":15041,"volume":291},{"date":"2025-04-30","open":15042,"high":15116,"low":15022,"close":15032,"volume":1174},{"date":"2025-05-02","open":15072,"high":15082,"low":14738,"close":14851,"volume":3993},{"date":"2025-05-07","open":14852,"high":15083,"low":14619,"close":14822,"volume":2704},{"date":"2025-05-08","open":14857,"high":14857,"low":14686,"close":14724,"volume":786},{"date":"2025-05-09","open":14837,"high":14906,"low":14662,"close":14719,"volume":989},{"date":"2025-05-12","open":14708,"high":14708,"low":14491,"close":14646,"volume":3649},{"date":"2025-05-13","open":14891,"high":14891,"low":14699,"close":14768,"volume":2001},{"date":"2025-05-14","open":14699,"high":14699,"low":14667,"close":14695,"volume":2231},{"date":"2025-05-15","open":14476,"high":14476,"low":14446,"close":14446,"volume":1584},{"date":"2025-05-16","open":14553,"high":14563,"low":14510,"close":14553,"volume":4606},{"date":"2025-05-19","open":14742,"high":14742,"low":14553,"close":14558,"volume":1165},{"date":"2025-05-20","open":14885,"high":14885,"low":14733,"close":14831,"volume":34877},{"date":"2025-05-21","open":15443,"high":15443,"low":14713,"close":14841,"volume":364},{"date":"2025-05-22","open":14504,"high":14504,"low":14409,"close":14499,"volume":1167},{"date":"2025-05-23","open":14477,"high":14477,"low":14329,"close":14353,"volume":8680},{"date":"2025-05-26","open":14352,"high":14401,"low":14284,"close":14333,"volume":289},{"date":"2025-05-27","open":14613,"high":14613,"low":14246,"close":14270,"volume":1387},{"date":"2025-05-28","open":14523,"high":14625,"low":14509,"close":14621,"volume":1722},{"date":"2025-05-29","open":14548,"high":14548,"low":14539,"close":14548,"volume":855},{"date":"2025-05-30","open":14611,"high":14611,"low":14523,"close":14538,"volume":339},{"date":"2025-06-02","open":14781,"high":14781,"low":14553,"close":14685,"volume":541},{"date":"2025-06-04","open":14671,"high":14675,"low":14573,"close":14651,"volume":485},{"date":"2025-06-05","open":14199,"high":14489,"low":14199,"close":14489,"volume":4920},{"date":"2025-06-09","open":14111,"high":14491,"low":14111,"close":14406,"volume":1327},{"date":"2025-06-10","open":14180,"high":14564,"low":14180,"close":14484,"volume":836},{"date":"2025-06-11","open":14484,"high":14494,"low":14360,"close":14494,"volume":632},{"date":"2025-06-12","open":14495,"high":14578,"low":14495,"close":14568,"volume":1589},{"date":"2025-06-13","open":14675,"high":14675,"low":14490,"close":14553,"volume":1041},{"date":"2025-06-16","open":14436,"high":14461,"low":14352,"close":14406,"volume":875},{"date":"2025-06-17","open":14284,"high":14284,"low":14090,"close":14284,"volume":1470},{"date":"2025-06-18","open":14312,"high":14332,"low":14274,"close":14274,"volume":835},{"date":"2025-06-19","open":14520,"high":14520,"low":14381,"close":14406,"volume":763},{"date":"2025-06-20","open":14505,"high":14505,"low":14215,"close":14215,"volume":1761},{"date":"2025-06-23","open":14216,"high":14431,"low":14216,"close":14426,"volume":1494},{"date":"2025-06-24","open":14604,"high":14618,"low":14386,"close":14391,"volume":1089},{"date":"2025-06-25","open":14391,"high":14431,"low":14270,"close":14347,"volume":3948},{"date":"2025-06-26","open":14371,"high":14371,"low":14108,"close":14108,"volume":1819},{"date":"2025-06-27","open":14346,"high":14346,"low":14135,"close":14235,"volume":365},{"date":"2025-06-30","open":14662,"high":14662,"low":14261,"close":14318,"volume":507},{"date":"2025-07-01","open":14392,"high":14392,"low":14262,"close":14382,"volume":524},{"date":"2025-07-02","open":14385,"high":14510,"low":14385,"close":14505,"volume":1916},{"date":"2025-07-03","open":14516,"high":14516,"low":14293,"close":14436,"volume":4414},{"date":"2025-07-04","open":14578,"high":14578,"low":14455,"close":14505,"volume":1224},{"date":"2025-07-07","open":14505,"high":14588,"low":14495,"close":14526,"volume":984},{"date":"2025-07-08","open":14510,"high":14583,"low":14510,"close":14524,"volume":535},{"date":"2025-07-09","open":14548,"high":14573,"low":14440,"close":14480,"volume":632},{"date":"2025-07-10","open":14787,"high":14787,"low":14455,"close":14470,"volume":580},{"date":"2025-07-11","open":14505,"high":14681,"low":14505,"close":14578,"volume":417},{"date":"2025-07-14","open":14578,"high":14627,"low":14495,"close":14622,"volume":2069},{"date":"2025-07-15","open":14623,"high":14730,"low":14623,"close":14642,"volume":1049},{"date":"2025-07-16","open":14720,"high":14720,"low":14441,"close":14441,"volume":1296},{"date":"2025-07-17","open":14568,"high":14709,"low":14568,"close":14622,"volume":892},{"date":"2025-07-18","open":14896,"high":14984,"low":14563,"close":14681,"volume":366},{"date":"2025-07-21","open":14823,"high":14823,"low":14682,"close":14696,"volume":360},{"date":"2025-07-22","open":14802,"high":14802,"low":14558,"close":14598,"volume":830},{"date":"2025-07-23","open":14823,"high":14848,"low":14720,"close":14833,"volume":1075},{"date":"2025-07-24","open":14832,"high":14832,"low":14622,"close":14622,"volume":930},{"date":"2025-07-25","open":14863,"high":14863,"low":14662,"close":14691,"volume":567},{"date":"2025-07-28","open":14552,"high":14791,"low":14552,"close":14791,"volume":1542},{"date":"2025-07-29","open":14746,"high":14760,"low":14649,"close":14668,"volume":1181},{"date":"2025-07-30","open":14738,"high":14747,"low":14600,"close":14683,"volume":437},{"date":"2025-07-31","open":14683,"high":14693,"low":14571,"close":14621,"volume":875},{"date":"2025-08-01","open":14771,"high":14771,"low":14619,"close":14629,"volume":610},{"date":"2025-08-04","open":14628,"high":14628,"low":14319,"close":14575,"volume":1384},{"date":"2025-08-05","open":14600,"high":14728,"low":14541,"close":14619,"volume":14377},{"date":"2025-08-06","open":14633,"high":14633,"low":14580,"close":14580,"volume":1913},{"date":"2025-08-07","open":14546,"high":14613,"low":14546,"close":14556,"volume":487},{"date":"2025-08-08","open":14713,"high":14713,"low":14595,"close":14595,"volume":355},{"date":"2025-08-11","open":14595,"high":14718,"low":14595,"close":14649,"volume":908},{"date":"2025-08-12","open":14800,"high":14800,"low":14649,"close":14649,"volume":804},{"date":"2025-08-13","open":14738,"high":14738,"low":14610,"close":14610,"volume":650},{"date":"2025-08-14","open":14800,"high":14800,"low":14677,"close":14727,"volume":597},{"date":"2025-08-18","open":14727,"high":14898,"low":14727,"close":14845,"volume":499},{"date":"2025-08-19","open":14846,"high":14846,"low":14708,"close":14781,"volume":1306},{"date":"2025-08-20","open":14845,"high":15139,"low":14845,"close":15114,"volume":6181},{"date":"2025-08-21","open":15114,"high":15114,"low":15065,"close":15114,"volume":1290},{"date":"2025-08-22","open":15320,"high":15320,"low":14874,"close":15090,"volume":499},{"date":"2025-08-25","open":15090,"high":15090,"low":14928,"close":14948,"volume":2378},{"date":"2025-08-26","open":15085,"high":15085,"low":14780,"close":14874,"volume":323},{"date":"2025-08-27","open":14892,"high":14892,"low":14820,"close":14854,"volume":2523},{"date":"2025-08-28","open":15135,"high":15135,"low":14790,"close":14854,"volume":906},{"date":"2025-08-29","open":14805,"high":14870,"low":14667,"close":14825,"volume":954},{"date":"2025-09-01","open":14844,"high":14844,"low":14760,"close":14829,"volume":2123},{"date":"2025-09-02","open":14889,"high":14912,"low":14884,"close":14908,"volume":832},{"date":"2025-09-03","open":14954,"high":14954,"low":14766,"close":14766,"volume":4279},{"date":"2025-09-04","open":14765,"high":14835,"low":14697,"close":14830,"volume":8451},{"date":"2025-09-05","open":14913,"high":14913,"low":14742,"close":14742,"volume":5736},{"date":"2025-09-08","open":14740,"high":14874,"low":14726,"close":14874,"volume":489},{"date":"2025-09-09","open":14618,"high":14770,"low":14618,"close":14727,"volume":500},{"date":"2025-09-10","open":14728,"high":14810,"low":14624,"close":14624,"volume":2267},{"date":"2025-09-11","open":14623,"high":14722,"low":14589,"close":14658,"volume":1093},{"date":"2025-09-12","open":14663,"high":14943,"low":14663,"close":14810,"volume":1154},{"date":"2025-09-15","open":15180,"high":15180,"low":14576,"close":14810,"volume":841},{"date":"2025-09-16","open":14811,"high":14811,"low":14561,"close":14609,"volume":6149},{"date":"2025-09-17","open":14609,"high":14609,"low":14398,"close":14521,"volume":2839},{"date":"2025-09-18","open":14520,"high":14667,"low":14516,"close":14565,"volume":3944},{"date":"2025-09-19","open":14708,"high":14761,"low":14584,"close":14756,"volume":4848},{"date":"2025-09-22","open":14756,"high":14756,"low":14673,"close":14742,"volume":1077},{"date":"2025-09-23","open":14972,"high":14972,"low":14556,"close":14678,"volume":2052},{"date":"2025-09-24","open":14781,"high":14781,"low":14693,"close":14766,"volume":982},{"date":"2025-09-25","open":14765,"high":14948,"low":14765,"close":14815,"volume":9911},{"date":"2025-09-26","open":15026,"high":15026,"low":14755,"close":14908,"volume":986},{"date":"2025-09-29","open":15012,"high":15012,"low":14903,"close":14913,"volume":771},{"date":"2025-09-30","open":14963,"high":14982,"low":14834,"close":14928,"volume":2021},{"date":"2025-10-01","open":14928,"high":15175,"low":14928,"close":15095,"volume":1537},{"date":"2025-10-02","open":15095,"high":15150,"low":15071,"close":15115,"volume":3492},{"date":"2025-10-10","open":14715,"high":15320,"low":14715,"close":15169,"volume":4667},{"date":"2025-10-13","open":15164,"high":15365,"low":14569,"close":15272,"volume":974},{"date":"2025-10-14","open":15311,"high":15311,"low":15170,"close":15218,"volume":1848},{"date":"2025-10-15","open":15330,"high":15380,"low":15238,"close":15253,"volume":2839},{"date":"2025-10-16","open":15253,"high":15335,"low":15179,"close":15179,"volume":2510},{"date":"2025-10-17","open":14799,"high":15325,"low":14799,"close":15056,"volume":3538},{"date":"2025-10-20","open":15385,"high":15385,"low":15125,"close":15139,"volume":788},{"date":"2025-10-21","open":15141,"high":15464,"low":15141,"close":15415,"volume":1583},{"date":"2025-10-22","open":15612,"high":15647,"low":15023,"close":15459,"volume":375},{"date":"2025-10-23","open":15662,"high":15662,"low":15347,"close":15508,"volume":709},{"date":"2025-10-24","open":15907,"high":15907,"low":15288,"close":15371,"volume":507},{"date":"2025-10-27","open":15433,"high":15433,"low":15283,"close":15346,"volume":1249},{"date":"2025-10-28","open":15370,"high":15385,"low":15315,"close":15380,"volume":1526},{"date":"2025-10-29","open":15380,"high":15561,"low":15120,"close":15189,"volume":744},{"date":"2025-10-30","open":15294,"high":15294,"low":14878,"close":14933,"volume":1199},{"date":"2025-10-31","open":15357,"high":15357,"low":15006,"close":15006,"volume":1382},{"date":"2025-11-03","open":15125,"high":15125,"low":14918,"close":14938,"volume":2125,"rsi_14":40.45,"sma_20":15409.54,"sma_60":15118.07,"sma_120":14912.3},{"date":"2025-11-04","open":14997,"high":15002,"low":14923,"close":15002,"volume":463,"rsi_14":41.6,"sma_20":15413.28,"sma_60":15125.29,"sma_120":14914.91},{"date":"2025-11-05","open":15145,"high":15145,"low":15056,"close":15105,"volume":2830,"rsi_14":47.58,"sma_20":15413.79,"sma_60":15133.53,"sma_120":14918.44},{"date":"2025-11-06","open":15174,"high":15178,"low":15110,"close":15130,"volume":786,"rsi_14":52.58,"sma_20":15414.55,"sma_60":15142.84,"sma_120":14922.79},{"date":"2025-11-07","open":15129,"high":15340,"low":15114,"close":15272,"volume":2247,"rsi_14":54.49,"sma_20":15419.81,"sma_60":15155.0,"sma_120":14927.34},{"date":"2025-11-10","open":15361,"high":15468,"low":15283,"close":15351,"volume":675,"rsi_14":47.61,"sma_20":15423.8,"sma_60":15167.81,"sma_120":14933.15},{"date":"2025-11-11","open":15490,"high":15495,"low":15363,"close":15425,"volume":8535,"rsi_14":48.72,"sma_20":15434.22,"sma_60":15180.93,"sma_120":14941.67},{"date":"2025-11-12","open":15517,"high":15745,"low":15517,"close":15730,"volume":2094,"rsi_14":57.11,"sma_20":15458.45,"sma_60":15199.24,"sma_120":14951.87},{"date":"2025-11-13","open":15730,"high":15883,"low":15730,"close":15770,"volume":2197,"rsi_14":63.48,"sma_20":15488.44,"sma_60":15218.89,"sma_120":14962.36},{"date":"2025-11-14","open":15772,"high":15772,"low":15617,"close":15617,"volume":660,"rsi_14":58.38,"sma_20":15516.82,"sma_60":15233.93,"sma_120":14969.26},{"date":"2025-11-17","open":15696,"high":15696,"low":15578,"close":15642,"volume":746,"rsi_14":58.12,"sma_20":15542.21,"sma_60":15247.4,"sma_120":14976.28},{"date":"2025-11-18","open":15640,"high":15829,"low":15635,"close":15799,"volume":4237,"rsi_14":69.46,"sma_20":15561.83,"sma_60":15264.67,"sma_120":14987.52},{"date":"2025-11-19","open":15848,"high":15848,"low":15699,"close":15794,"volume":1250,"rsi_14":82.69,"sma_20":15578.98,"sma_60":15276.2,"sma_120":14999.97},{"date":"2025-11-20","open":15875,"high":15875,"low":15627,"close":15647,"volume":1459,"rsi_14":72.91,"sma_20":15586.06,"sma_60":15285.2,"sma_120":15011.31},{"date":"2025-11-21","open":15711,"high":15721,"low":15631,"close":15691,"volume":910,"rsi_14":77.45,"sma_20":15602.29,"sma_60":15295.39,"sma_120":15023.57},{"date":"2025-11-24","open":16156,"high":16156,"low":15834,"close":16016,"volume":1953,"rsi_14":81.07,"sma_20":15636.33,"sma_60":15313.49,"sma_120":15035.61},{"date":"2025-11-25","open":16103,"high":16103,"low":15815,"close":15952,"volume":1279,"rsi_14":76.55,"sma_20":15665.32,"sma_60":15331.73,"sma_120":15047.72},{"date":"2025-11-26","open":16167,"high":16167,"low":15898,"close":15932,"volume":1183,"rsi_14":75.27,"sma_20":15703.05,"sma_60":15349.98,"sma_120":15059.75},{"date":"2025-11-27","open":15987,"high":16090,"low":15927,"close":15987,"volume":350,"rsi_14":73.27,"sma_20":15755.04,"sma_60":15368.64,"sma_120":15070.76},{"date":"2025-11-28","open":16243,"high":16243,"low":15912,"close":16006,"volume":596,"rsi_14":72.74,"sma_20":15805.79,"sma_60":15388.64,"sma_120":15082.47},{"date":"2025-12-01","open":16006,"high":16060,"low":15991,"close":16055,"volume":902,"rsi_14":72.31,"sma_20":15862.53,"sma_60":15408.97,"sma_120":15095.96},{"date":"2025-12-02","open":16031,"high":16031,"low":15838,"close":15957,"volume":604,"rsi_14":59.39,"sma_20":15911.04,"sma_60":15426.73,"sma_120":15109.33},{"date":"2025-12-03","open":16055,"high":16055,"low":15661,"close":15829,"volume":908,"rsi_14":52.28,"sma_20":15947.78,"sma_60":15444.74,"sma_120":15120.94},{"date":"2025-12-04","open":16055,"high":16055,"low":15626,"close":15814,"volume":574,"rsi_14":58.59,"sma_20":15982.51,"sma_60":15461.41,"sma_120":15132.34},{"date":"2025-12-05","open":16287,"high":16287,"low":15666,"close":15745,"volume":606,"rsi_14":54.37,"sma_20":16006.46,"sma_60":15478.41,"sma_120":15142.55},{"date":"2025-12-08","open":16026,"high":16026,"low":15587,"close":15612,"volume":992,"rsi_14":42.03,"sma_20":16019.71,"sma_60":15490.9,"sma_120":15151.75},{"date":"2025-12-09","open":15340,"high":15612,"low":15340,"close":15513,"volume":909,"rsi_14":38.93,"sma_20":16024.32,"sma_60":15504.22,"sma_120":15161.37},{"date":"2025-12-10","open":15513,"high":15513,"low":15434,"close":15459,"volume":2137,"rsi_14":42.1,"sma_20":16010.6,"sma_60":15518.38,"sma_120":15171.56},{"date":"2025-12-11","open":15799,"high":15799,"low":15459,"close":15508,"volume":1246,"rsi_14":42.31,"sma_20":15997.36,"sma_60":15532.78,"sma_120":15182.24},{"date":"2025-12-12","open":15972,"high":15972,"low":15528,"close":15572,"volume":270,"rsi_14":25.83,"sma_20":15995.21,"sma_60":15545.71,"sma_120":15192.36},{"date":"2025-12-15","open":15804,"high":15814,"low":15646,"close":15735,"volume":3657,"rsi_14":39.37,"sma_20":16000.04,"sma_60":15561.38,"sma_120":15205.46},{"date":"2025-12-16","open":16006,"high":16006,"low":15735,"close":15986,"volume":1154,"rsi_14":52.18,"sma_20":16009.54,"sma_60":15584.71,"sma_120":15218.91},{"date":"2025-12-17","open":16115,"high":16115,"low":15656,"close":15740,"volume":1601,"rsi_14":42.62,"sma_20":16006.78,"sma_60":15605.35,"sma_120":15230.57},{"date":"2025-12-18","open":15996,"high":15996,"low":15819,"close":15878,"volume":1009,"rsi_14":45.89,"sma_20":16018.61,"sma_60":15627.57,"sma_120":15243.77},{"date":"2025-12-19","open":16253,"high":16282,"low":15789,"close":15809,"volume":221,"rsi_14":42.19,"sma_20":16024.67,"sma_60":15645.42,"sma_120":15258.4},{"date":"2025-12-22","open":16282,"high":16568,"low":15651,"close":15671,"volume":1514,"rsi_14":41.16,"sma_20":16007.18,"sma_60":15661.17,"sma_120":15270.78},{"date":"2025-12-23","open":16139,"high":16139,"low":15740,"close":15898,"volume":647,"rsi_14":52.01,"sma_20":16004.49,"sma_60":15681.83,"sma_120":15284.38},{"date":"2025-12-24","open":16169,"high":16169,"low":15552,"close":15557,"volume":2416,"rsi_14":43.72,"sma_20":15985.5,"sma_60":15695.27,"sma_120":15294.58},{"date":"2025-12-26","open":15656,"high":15656,"low":15350,"close":15493,"volume":3113,"rsi_14":43.83,"sma_20":15962.0,"sma_60":15706.77,"sma_120":15303.18},{"date":"2025-12-29","open":15518,"high":15523,"low":15306,"close":15414,"volume":653,"rsi_14":44.47,"sma_20":15930.75,"sma_60":15714.94,"sma_120":15311.5},{"date":"2025-12-30","open":15696,"high":15696,"low":15389,"close":15488,"volume":459,"rsi_14":48.76,"sma_20":15900.75,"sma_60":15724.28,"sma_120":15319.85},{"date":"2026-01-02","open":15587,"high":15587,"low":15424,"close":15449,"volume":1874,"rsi_14":49.12,"sma_20":15873.75,"sma_60":15732.69,"sma_120":15327.69},{"date":"2026-01-05","open":15908,"high":15908,"low":15340,"close":15478,"volume":1455,"rsi_14":48.61,"sma_20":15854.75,"sma_60":15738.77,"sma_120":15335.8},{"date":"2026-01-06","open":15478,"high":15478,"low":15370,"close":15454,"volume":824,"rsi_14":46.25,"sma_20":15835.25,"sma_60":15744.1,"sma_120":15344.07},{"date":"2026-01-07","open":15370,"high":15612,"low":15370,"close":15587,"volume":1387,"rsi_14":45.41,"sma_20":15826.0,"sma_60":15750.76,"sma_120":15353.55},{"date":"2026-01-08","open":15340,"high":15513,"low":15340,"close":15469,"volume":590,"rsi_14":34.46,"sma_20":15817.5,"sma_60":15753.67,"sma_120":15361.12},{"date":"2026-01-09","open":15469,"high":15676,"low":15469,"close":15671,"volume":1172,"rsi_14":47.25,"sma_20":15824.25,"sma_60":15760.93,"sma_120":15370.03},{"date":"2026-01-12","open":16140,"high":16140,"low":15666,"close":15686,"volume":35507,"rsi_14":43.12,"sma_20":15834.5,"sma_60":15767.85,"sma_120":15378.9},{"date":"2026-01-13","open":15656,"high":15928,"low":15656,"close":15799,"volume":781,"rsi_14":48.94,"sma_20":15848.0,"sma_60":15777.94,"sma_120":15390.42},{"date":"2026-01-14","open":15938,"high":15982,"low":15804,"close":15834,"volume":1218,"rsi_14":54.55,"sma_20":15860.0,"sma_60":15790.68,"sma_120":15400.7},{"date":"2026-01-15","open":16308,"high":16308,"low":15834,"close":16022,"volume":2045,"rsi_14":53.33,"sma_20":15873.25,"sma_60":15805.17,"sma_120":15412.07},{"date":"2026-01-16","open":16229,"high":16229,"low":15938,"close":16061,"volume":7779,"rsi_14":70.29,"sma_20":15875.75,"sma_60":15815.71,"sma_120":15423.65},{"date":"2026-01-19","open":16116,"high":16116,"low":15893,"close":15953,"volume":15803,"rsi_14":66.14,"sma_20":15883.75,"sma_60":15823.17,"sma_120":15434.89},{"date":"2026-01-20","open":15923,"high":16036,"low":15923,"close":16022,"volume":1440,"rsi_14":74.31,"sma_20":15889.75,"sma_60":15831.47,"sma_120":15444.98},{"date":"2026-01-21","open":16199,"high":16199,"low":15814,"close":15834,"volume":1996,"rsi_14":62.68,"sma_20":15889.75,"sma_60":15838.9,"sma_120":15455.27},{"date":"2026-01-22","open":16002,"high":16002,"low":15893,"close":15943,"volume":2638,"rsi_14":67.24,"sma_20":15902.25,"sma_60":15848.59,"sma_120":15465.89},{"date":"2026-01-23","open":16002,"high":16012,"low":15849,"close":15972,"volume":1370,"rsi_14":67.24,"sma_20":15904.75,"sma_60":15858.18,"sma_120":15475.7},{"date":"2026-01-26","open":15928,"high":15948,"low":15622,"close":15656,"volume":1290,"rsi_14":55.87,"sma_20":15908.5,"sma_60":15865.68,"sma_120":15483.86},{"date":"2026-01-27","open":15824,"high":15824,"low":15730,"close":15790,"volume":427,"rsi_14":55.87,"sma_20":15922.25,"sma_60":15879.76,"sma_120":15493.03},{"date":"2026-01-28","open":16259,"high":16259,"low":15493,"close":15587,"volume":2769,"rsi_14":53.28,"sma_20":15931.0,"sma_60":15889.18,"sma_120":15501.01},{"date":"2026-01-29","open":15973,"high":15973,"low":15429,"close":15439,"volume":1718,"rsi_14":42.78,"sma_20":15927.25,"sma_60":15896.84,"sma_120":15507.46},{"date":"2026-01-30","open":15439,"high":15691,"low":15439,"close":15617,"volume":1304,"rsi_14":47.58,"sma_20":15934.5,"sma_60":15906.43,"sma_120":15515.86},{"date":"2026-02-02","open":15716,"high":16205,"low":15716,"close":16195,"volume":10599,"rsi_14":57.7,"sma_20":15969.5,"sma_60":15924.01,"sma_120":15528.77},{"date":"2026-02-03","open":15622,"high":16102,"low":15622,"close":16032,"volume":8018,"rsi_14":53.41,"sma_20":15997.5,"sma_60":15938.42,"sma_120":15540.63},{"date":"2026-02-04","open":16032,"high":16220,"low":16032,"close":16146,"volume":2693,"rsi_14":52.01,"sma_20":16024.5,"sma_60":15952.32,"sma_120":15553.66},{"date":"2026-02-05","open":16156,"high":16492,"low":16156,"close":16492,"volume":3685,"rsi_14":57.32,"sma_20":16075.0,"sma_60":15970.74,"sma_120":15569.27},{"date":"2026-02-06","open":16492,"high":16774,"low":16492,"close":16710,"volume":9057,"rsi_14":63.37,"sma_20":16126.25,"sma_60":15991.61,"sma_120":15586.27},{"date":"2026-02-09","open":16502,"high":16745,"low":16230,"close":16675,"volume":11085,"rsi_14":61.28,"sma_20":16175.0,"sma_60":16006.7,"sma_120":15602.97},{"date":"2026-02-10","open":17175,"high":17175,"low":16398,"close":16542,"volume":608,"rsi_14":62.5,"sma_20":16211.25,"sma_60":16018.87,"sma_120":15618.88},{"date":"2026-02-11","open":16967,"high":16967,"low":16448,"close":16453,"volume":1203,"rsi_14":58.94,"sma_20":16241.25,"sma_60":16032.15,"sma_120":15633.04},{"date":"2026-02-12","open":16942,"high":16942,"low":16502,"close":16542,"volume":445,"rsi_14":59.82,"sma_20":16266.25,"sma_60":16046.51,"sma_120":15646.96},{"date":"2026-02-13","open":16730,"high":16730,"low":16453,"close":16621,"volume":936,"rsi_14":68.55,"sma_20":16293.25,"sma_60":16059.51,"sma_120":15662.09},{"date":"2026-02-19","open":17116,"high":17116,"low":16567,"close":16601,"volume":4895,"rsi_14":66.26,"sma_20":16326.25,"sma_60":16072.26,"sma_120":15674.23},{"date":"2026-02-20","open":16774,"high":16774,"low":16616,"close":16705,"volume":1409,"rsi_14":73.56,"sma_20":16359.5,"sma_60":16089.29,"sma_120":15687.24},{"date":"2026-02-23","open":16868,"high":16868,"low":16537,"close":16660,"volume":1760,"rsi_14":77.88,"sma_20":16400.0,"sma_60":16104.81,"sma_120":15700.1},{"date":"2026-02-24","open":16660,"high":16848,"low":16660,"close":16848,"volume":1734,"rsi_14":77.98,"sma_20":16444.5,"sma_60":16117.98,"sma_120":15715.73},{"date":"2026-02-25","open":17264,"high":17264,"low":16715,"close":16750,"volume":1121,"rsi_14":66.09,"sma_20":16482.5,"sma_60":16130.58,"sma_120":15731.16},{"date":"2026-02-26","open":16892,"high":16892,"low":16461,"close":16595,"volume":940,"rsi_14":65.53,"sma_20":16527.5,"sma_60":16140.5,"sma_120":15745.24},{"date":"2026-02-27","open":16813,"high":16813,"low":16600,"close":16773,"volume":1029,"rsi_14":66.76,"sma_20":16574.75,"sma_60":16153.0,"sma_120":15760.82},{"date":"2026-03-03","open":16773,"high":17288,"low":16773,"close":17155,"volume":2842,"rsi_14":68.68,"sma_20":16655.34,"sma_60":16172.36,"sma_120":15780.5},{"date":"2026-03-04","open":17641,"high":17641,"low":17090,"close":17110,"volume":1961,"rsi_14":62.98,"sma_20":16742.41,"sma_60":16190.14,"sma_120":15799.55},{"date":"2026-03-05","open":17622,"high":17622,"low":16922,"close":17175,"volume":2450,"rsi_14":65.56,"sma_20":16823.71,"sma_60":16210.65,"sma_120":15818.69},{"date":"2026-03-06","open":17417,"high":17417,"low":16872,"close":16872,"volume":659,"rsi_14":59.85,"sma_20":16860.49,"sma_60":16228.25,"sma_120":15836.49},{"date":"2026-03-09","open":17224,"high":17224,"low":17007,"close":17041,"volume":3836,"rsi_14":65.84,"sma_20":16914.02,"sma_60":16248.92,"sma_120":15855.17},{"date":"2026-03-10","open":17546,"high":17546,"low":16754,"close":16823,"volume":1560,"rsi_14":57.73,"sma_20":16950.77,"sma_60":16267.09,"sma_120":15872.75},{"date":"2026-03-11","open":16783,"high":16783,"low":16565,"close":16600,"volume":1781,"rsi_14":50.64,"sma_20":16958.74,"sma_60":16283.75,"sma_120":15887.32},{"date":"2026-03-12","open":17050,"high":17050,"low":16585,"close":16615,"volume":2958,"rsi_14":51.4,"sma_20":16956.47,"sma_60":16302.32,"sma_120":15903.27},{"date":"2026-03-13","open":16851,"high":16851,"low":16649,"close":16724,"volume":3641,"rsi_14":51.53,"sma_20":16961.51,"sma_60":16323.67,"sma_120":15921.03},{"date":"2026-03-16","open":17224,"high":17224,"low":16763,"close":16942,"volume":607,"rsi_14":56.74,"sma_20":16984.28,"sma_60":16347.84,"sma_120":15940.31},{"date":"2026-03-17","open":17169,"high":17169,"low":16823,"close":16996,"volume":458,"rsi_14":54.27,"sma_20":17014.33,"sma_60":16371.86,"sma_120":15958.78},{"date":"2026-03-18","open":17243,"high":17243,"low":16725,"close":16753,"volume":2950,"rsi_14":51.1,"sma_20":17027.59,"sma_60":16389.03,"sma_120":15975.2},{"date":"2026-03-19","open":16862,"high":16862,"low":16569,"close":16709,"volume":956,"rsi_14":54.03,"sma_20":17034.63,"sma_60":16401.21,"sma_120":15992.96},{"date":"2026-03-20","open":16634,"high":16674,"low":16386,"close":16674,"volume":814,"rsi_14":49.44,"sma_20":17040.89,"sma_60":16416.96,"sma_120":16011.16},{"date":"2026-03-23","open":16647,"high":16647,"low":16329,"close":16478,"volume":717,"rsi_14":32.95,"sma_20":17033.31,"sma_60":16427.52,"sma_120":16027.54},{"date":"2026-03-24","open":16477,"high":16477,"low":16319,"close":16428,"volume":224,"rsi_14":32.88,"sma_20":17025.5,"sma_60":16438.42,"sma_120":16041.92},{"date":"2026-03-25","open":16191,"high":16409,"low":16191,"close":16384,"volume":2916,"rsi_14":29.83,"sma_20":17005.91,"sma_60":16450.89,"sma_120":16056.03},{"date":"2026-03-26","open":16438,"high":16641,"low":16438,"close":16641,"volume":947,"rsi_14":44.52,"sma_20":17004.42,"sma_60":16463.89,"sma_120":16072.86},{"date":"2026-03-27","open":16744,"high":16744,"low":16468,"close":16468,"volume":1600,"rsi_14":35.33,"sma_20":17003.13,"sma_60":16479.71,"sma_120":16087.49},{"date":"2026-03-30","open":16637,"high":16637,"low":16438,"close":16542,"volume":1813,"rsi_14":42.65,"sma_20":16996.64,"sma_60":16497.88,"sma_120":16102.32},{"date":"2026-03-31","open":16648,"high":17003,"low":16643,"close":16948,"volume":1499,"rsi_14":59.96,"sma_20":16987.63,"sma_60":16524.66,"sma_120":16119.8},{"date":"2026-04-01","open":17452,"high":17452,"low":16571,"close":16691,"volume":867,"rsi_14":52.48,"sma_20":16967.91,"sma_60":16545.86,"sma_120":16135.07},{"date":"2026-04-02","open":16840,"high":16949,"low":16658,"close":16919,"volume":1979,"rsi_14":54.94,"sma_20":16956.43,"sma_60":16571.55,"sma_120":16152.12},{"date":"2026-04-03","open":17121,"high":17121,"low":16731,"close":16731,"volume":2220,"rsi_14":44.73,"sma_20":16947.73,"sma_60":16592.57,"sma_120":16165.67},{"date":"2026-04-06","open":16958,"high":16958,"low":16740,"close":16820,"volume":125,"rsi_14":43.0,"sma_20":16929.55,"sma_60":16613.69,"sma_120":16178.9},{"date":"2026-04-07","open":17186,"high":17186,"low":16667,"close":16795,"volume":241,"rsi_14":47.61,"sma_20":16921.15,"sma_60":16632.14,"sma_120":16191.45},{"date":"2026-04-08","open":17057,"high":17057,"low":16235,"close":16349,"volume":1225,"rsi_14":39.79,"sma_20":16901.58,"sma_60":16645.11,"sma_120":16199.39},{"date":"2026-04-09","open":16764,"high":16764,"low":16542,"close":16701,"volume":107,"rsi_14":47.98,"sma_20":16899.0,"sma_60":16660.57,"sma_120":16210.75},{"date":"2026-04-10","open":17027,"high":17027,"low":16652,"close":16745,"volume":2092,"rsi_14":51.95,"sma_20":16893.06,"sma_60":16676.52,"sma_120":16222.19},{"date":"2026-04-13","open":16845,"high":16845,"low":16552,"close":16726,"volume":679,"rsi_14":52.54,"sma_20":16875.14,"sma_60":16690.22,"sma_120":16234.08},{"date":"2026-04-14","open":16800,"high":16800,"low":16368,"close":16547,"volume":663,"rsi_14":50.0,"sma_20":16845.49,"sma_60":16700.36,"sma_120":16245.52},{"date":"2026-04-15","open":16765,"high":17111,"low":16344,"close":16473,"volume":1261,"rsi_14":43.44,"sma_20":16824.38,"sma_60":16706.07,"sma_120":16255.62},{"date":"2026-04-16","open":16860,"high":16860,"low":16230,"close":16314,"volume":1006,"rsi_14":43.71,"sma_20":16797.49,"sma_60":16708.46,"sma_120":16262.08},{"date":"2026-04-17","open":16364,"high":16473,"low":16334,"close":16394,"volume":652,"rsi_14":43.8,"sma_20":16776.38,"sma_60":16714.51,"sma_120":16268.84},{"date":"2026-04-20","open":16443,"high":16553,"low":16354,"close":16428,"volume":1035,"rsi_14":34.09,"sma_20":16765.61,"sma_60":16719.47,"sma_120":16275.47},{"date":"2026-04-21","open":16483,"high":16483,"low":16354,"close":16374,"volume":1679,"rsi_14":37.63,"sma_20":16754.57,"sma_60":16726.69,"sma_120":16282.8},{"date":"2026-04-22","open":16444,"high":16444,"low":16137,"close":16240,"volume":558,"rsi_14":27.32,"sma_20":16739.06,"sma_60":16729.82,"sma_120":16289.21},{"date":"2026-04-23","open":16319,"high":16319,"low":16076,"close":16156,"volume":1381,"rsi_14":29.96,"sma_20":16706.25,"sma_60":16731.06,"sma_120":16294.62},{"date":"2026-04-24","open":16205,"high":16488,"low":16205,"close":16354,"volume":548,"rsi_14":37.63,"sma_20":16692.19,"sma_60":16740.94,"sma_120":16303.31},{"date":"2026-04-27","open":16845,"high":16845,"low":16063,"close":16121,"volume":2436,"rsi_14":33.89,"sma_20":16662.63,"sma_60":16744.67,"sma_120":16312.22},{"date":"2026-04-28","open":16318,"high":16318,"low":16067,"close":16072,"volume":524,"rsi_14":41.84,"sma_20":16610.04,"sma_60":16751.01,"sma_120":16320.09},{"date":"2026-04-29","open":16224,"high":16284,"low":16071,"close":16239,"volume":658,"rsi_14":34.5,"sma_20":16578.65,"sma_60":16762.99,"sma_120":16329.92},{"date":"2026-04-30","open":16289,"high":16289,"low":16202,"close":16205,"volume":245,"rsi_14":31.78,"sma_20":16534.03,"sma_60":16771.39,"sma_120":16338.91},{"date":"2026-05-04","open":16229,"high":16229,"low":16042,"close":16120,"volume":1248,"rsi_14":30.48,"sma_20":16497.7,"sma_60":16768.64,"sma_120":16346.33},{"date":"2026-05-06","open":16120,"high":16120,"low":15793,"close":15793,"volume":1818,"rsi_14":27.82,"sma_20":16445.9,"sma_60":16763.16,"sma_120":16350.79},{"date":"2026-05-07","open":15793,"high":15793,"low":15559,"close":15704,"volume":2833,"rsi_14":27.58,"sma_20":16390.85,"sma_60":16754.26,"sma_120":16353.29},{"date":"2026-05-08","open":15704,"high":15753,"low":15584,"close":15753,"volume":395,"rsi_14":32.53,"sma_20":16360.75,"sma_60":16740.36,"sma_120":16355.55},{"date":"2026-05-11","open":15780,"high":15780,"low":15506,"close":15686,"volume":3498,"rsi_14":27.35,"sma_20":16308.15,"sma_60":16721.21,"sma_120":16356.41},{"date":"2026-05-12","open":15685,"high":15735,"low":15611,"close":15725,"volume":2186,"rsi_14":27.57,"sma_20":16255.35,"sma_60":16703.31,"sma_120":16355.0},{"date":"2026-05-13","open":15729,"high":16054,"low":15729,"close":15989,"volume":869,"rsi_14":38.75,"sma_20":16216.8,"sma_60":16692.07,"sma_120":16355.47},{"date":"2026-05-14","open":15989,"high":15989,"low":15790,"close":15894,"volume":1141,"rsi_14":39.6,"sma_20":16182.45,"sma_60":16680.76,"sma_120":16356.46},{"date":"2026-05-15","open":15894,"high":16033,"low":15894,"close":16033,"volume":1644,"rsi_14":45.91,"sma_20":16158.85,"sma_60":16670.27,"sma_120":16358.39},{"date":"2026-05-18","open":16034,"high":16034,"low":15814,"close":15894,"volume":687,"rsi_14":36.41,"sma_20":16136.25,"sma_60":16656.12,"sma_120":16357.82},{"date":"2026-05-19","open":15906,"high":16237,"low":15906,"close":16237,"volume":2474,"rsi_14":52.21,"sma_20":16126.8,"sma_60":16648.02,"sma_120":16360.14},{"date":"2026-05-20","open":16237,"high":16411,"low":16193,"close":16341,"volume":5328,"rsi_14":56.05,"sma_20":16120.85,"sma_60":16639.92,"sma_120":16364.61},{"date":"2026-05-21","open":16342,"high":16342,"low":16098,"close":16252,"volume":1236,"rsi_14":49.61,"sma_20":16113.15,"sma_60":16631.07,"sma_120":16367.94},{"date":"2026-05-22","open":16251,"high":16436,"low":16217,"close":16421,"volume":4196,"rsi_14":54.67,"sma_20":16120.7,"sma_60":16621.89,"sma_120":16369.93},{"date":"2026-05-26","open":16416,"high":16436,"low":16381,"close":16431,"volume":2652,"rsi_14":57.24,"sma_20":16132.95,"sma_60":16614.54,"sma_120":16372.56},{"date":"2026-05-27","open":16426,"high":16426,"low":16177,"close":16227,"volume":1090,"rsi_14":61.13,"sma_20":16125.05,"sma_60":16606.79,"sma_120":16373.65},{"date":"2026-05-28","open":16251,"high":16326,"low":16251,"close":16261,"volume":724,"rsi_14":64.88,"sma_20":16130.35,"sma_60":16596.54,"sma_120":16374.77},{"date":"2026-05-29","open":15679,"high":16301,"low":15679,"close":16127,"volume":659,"rsi_14":59.24,"sma_20":16131.35,"sma_60":16576.34,"sma_120":16374.35},{"date":"2026-06-01","open":16122,"high":16177,"low":15985,"close":16107,"volume":1335,"rsi_14":61.72,"sma_20":16123.15,"sma_60":16556.57,"sma_120":16373.35},{"date":"2026-06-02","open":16045,"high":16045,"low":15796,"close":15861,"volume":4893,"rsi_14":54.07,"sma_20":16105.75,"sma_60":16532.07,"sma_120":16371.36},{"date":"2026-06-04","open":15896,"high":16192,"low":15896,"close":16055,"volume":2218,"rsi_14":52.37,"sma_20":16102.3,"sma_60":16515.91,"sma_120":16372.08},{"date":"2026-06-05","open":16054,"high":16517,"low":16054,"close":16502,"volume":2057,"rsi_14":64.09,"sma_20":16137.75,"sma_60":16504.4,"sma_120":16376.66},{"date":"2026-06-08","open":16502,"high":16621,"low":15652,"close":16383,"volume":3696,"rsi_14":58.39,"sma_20":16171.7,"sma_60":16494.57,"sma_120":16380.83},{"date":"2026-06-09","open":16383,"high":16383,"low":16119,"close":16209,"volume":1406,"rsi_14":57.48,"sma_20":16194.4,"sma_60":16485.58,"sma_120":16384.66},{"date":"2026-06-10","open":16258,"high":16636,"low":16258,"close":16586,"volume":1753,"rsi_14":58.17,"sma_20":16240.85,"sma_60":16482.67,"sma_120":16392.5},{"date":"2026-06-11","open":16591,"high":16661,"low":16507,"close":16586,"volume":719,"rsi_14":56.17,"sma_20":16285.3,"sma_60":16477.9,"sma_120":16400.79},{"date":"2026-06-12","open":16596,"high":16620,"low":16452,"close":16512,"volume":636,"rsi_14":56.55,"sma_20":16312.75,"sma_60":16468.23,"sma_120":16408.04},{"date":"2026-06-15","open":16540,"high":16540,"low":16460,"close":16520,"volume":964,"rsi_14":52.36,"sma_20":16343.95,"sma_60":16457.3,"sma_120":16414.58},{"date":"2026-06-16","open":16515,"high":16515,"low":16405,"close":16490,"volume":688,"rsi_14":51.36,"sma_20":16366.65,"sma_60":16449.96,"sma_120":16419.5},{"date":"2026-06-17","open":16485,"high":16619,"low":16450,"close":16619,"volume":1187,"rsi_14":59.86,"sma_20":16402.85,"sma_60":16445.53,"sma_120":16423.37},{"date":"2026-06-18","open":16624,"high":16624,"low":16330,"close":16420,"volume":1330,"rsi_14":53.72,"sma_20":16411.9,"sma_60":16438.36,"sma_120":16427.66},{"date":"2026-06-19","open":16387,"high":16442,"low":16352,"close":16407,"volume":1697,"rsi_14":57.64,"sma_20":16416.45,"sma_60":16434.3,"sma_120":16430.91},{"date":"2026-06-22","open":16430,"high":16476,"low":16350,"close":16370,"volume":1348,"rsi_14":56.39,"sma_20":16422.25,"sma_60":16429.99,"sma_120":16434.2},{"date":"2026-06-23","open":16365,"high":16604,"low":16365,"close":16520,"volume":687,"rsi_14":65.82,"sma_20":16427.05,"sma_60":16428.94,"sma_120":16439.91},{"date":"2026-06-24","open":16520,"high":16812,"low":16520,"close":16719,"volume":1037,"rsi_14":65.9,"sma_20":16441.35,"sma_60":16426.85,"sma_120":16445.37},{"date":"2026-06-25","open":16720,"high":16973,"low":16720,"close":16908,"volume":1144,"rsi_14":60.83,"sma_20":16475.3,"sma_60":16430.85,"sma_120":16455.28},{"date":"2026-06-26","open":16873,"high":16928,"low":16725,"close":16725,"volume":1901,"rsi_14":59.67,"sma_20":16500.05,"sma_60":16431.01,"sma_120":16464.45},{"date":"2026-06-29","open":16778,"high":17018,"low":16778,"close":17003,"volume":502,"rsi_14":70.72,"sma_20":16544.05,"sma_60":16428.48,"sma_120":16476.57},{"date":"2026-06-30","open":16609,"high":17013,"low":16609,"close":16883,"volume":575,"rsi_14":58.45,"sma_20":16583.05,"sma_60":16428.28,"sma_120":16487.07},{"date":"2026-07-01","open":16883,"high":16883,"low":16729,"close":16739,"volume":1435,"rsi_14":53.59,"sma_20":16625.75,"sma_60":16421.84,"sma_120":16496.7},{"date":"2026-07-02","open":16739,"high":17097,"low":16739,"close":17073,"volume":2677,"rsi_14":63.35,"sma_20":16675.45,"sma_60":16425.15,"sma_120":16508.86},{"date":"2026-07-03","open":17049,"high":17402,"low":16984,"close":16984,"volume":1872,"rsi_14":62.11,"sma_20":16699.7,"sma_60":16427.78,"sma_120":16520.74},{"date":"2026-07-06","open":16985,"high":17173,"low":16985,"close":17163,"volume":968,"rsi_14":66.07,"sma_20":16738.95,"sma_60":16433.83,"sma_120":16532.99},{"date":"2026-07-07","open":17098,"high":17098,"low":16914,"close":16964,"volume":514,"rsi_14":58.29,"sma_20":16776.95,"sma_60":16444.03,"sma_120":16544.57},{"date":"2026-07-08","open":16964,"high":17058,"low":16894,"close":16894,"volume":1021,"rsi_14":61.84,"sma_20":16792.45,"sma_60":16447.15,"sma_120":16553.86},{"date":"2026-07-09","open":16900,"high":16900,"low":16631,"close":16661,"volume":422,"rsi_14":55.42,"sma_20":16796.2,"sma_60":16445.62,"sma_120":16561.07},{"date":"2026-07-10","open":16442,"high":16839,"low":16442,"close":16725,"volume":2057,"rsi_14":58.18,"sma_20":16806.95,"sma_60":16445.5,"sma_120":16567.86},{"date":"2026-07-13","open":16731,"high":16780,"low":16691,"close":16780,"volume":996,"rsi_14":56.42,"sma_20":16821.45,"sma_60":16449.28,"sma_120":16574.82},{"date":"2026-07-14","open":16780,"high":16885,"low":16656,"close":16760,"volume":215,"rsi_14":51.68,"sma_20":16836.45,"sma_60":16453.98,"sma_120":16580.03},{"date":"2026-07-15","open":16763,"high":16763,"low":16456,"close":16491,"volume":937,"rsi_14":40.99,"sma_20":16831.45,"sma_60":16456.85,"sma_120":16582.65},{"date":"2026-07-16","open":16491,"high":16491,"low":16406,"close":16491,"volume":85,"rsi_14":44.14,"sma_20":16836.45,"sma_60":16458.38,"sma_120":16586.45},{"date":"2026-07-20","open":16492,"high":16824,"low":16492,"close":16690,"volume":642,"rsi_14":42.71,"sma_20":16850.7,"sma_60":16462.67,"sma_120":16591.07},{"date":"2026-07-21","open":16691,"high":16691,"low":16448,"close":16541,"volume":140,"rsi_14":42.07,"sma_20":16860.7,"sma_60":16465.37,"sma_120":16596.03},{"date":"2026-07-22","open":16545,"high":16545,"low":16392,"close":16516,"volume":441,"rsi_14":44.77,"sma_20":16861.95,"sma_60":16469.9,"sma_120":16599.86},{"date":"2026-07-23","open":16516,"high":16516,"low":16317,"close":16317,"volume":654,"rsi_14":28.9,"sma_20":16843.2,"sma_60":16472.5,"sma_120":16601.78},{"date":"2026-07-24","open":16317,"high":16422,"low":16317,"close":16417,"volume":462,"rsi_14":33.9,"sma_20":16820.0,"sma_60":16473.45,"sma_120":16607.2},{"date":"2026-07-27","open":16447,"high":16710,"low":16442,"close":16710,"volume":536,"rsi_14":37.93,"sma_20":16819.25,"sma_60":16483.22,"sma_120":16613.95},{"date":"2026-07-28","open":16711,"high":16760,"low":16586,"close":16606,"volume":441,"rsi_14":39.94,"sma_20":16800.75,"sma_60":16492.05,"sma_120":16621.53},{"date":"2026-07-29","open":16645,"high":16849,"low":16645,"close":16735,"volume":673,"rsi_14":44.93,"sma_20":16793.5,"sma_60":16499.9,"sma_120":16631.45},{"date":"2026-07-30","open":15580,"high":16686,"low":15580,"close":16586,"volume":1221,"rsi_14":47.13,"sma_20":16786.0,"sma_60":16505.83,"sma_120":16638.61},{"date":"2026-07-31","open":16635,"high":16635,"low":16162,"close":16292,"volume":739,"rsi_14":38.32,"sma_20":16747.0,"sma_60":16508.25,"sma_120":16638.45},{"date":"2026-08-03","open":16293,"high":16293,"low":16028,"close":16048,"volume":1073,"rsi_14":32.41,"sma_20":16698.75,"sma_60":16512.07,"sma_120":16637.61},{"date":"2026-08-04","open":16047,"high":16098,"low":15988,"close":16098,"volume":279,"rsi_14":34.25,"sma_20":16644.0,"sma_60":16518.22,"sma_120":16636.24},{"date":"2026-08-05","open":16098,"high":16098,"low":16028,"close":16058,"volume":967,"rsi_14":38.27,"sma_20":16597.25,"sma_60":16522.87,"sma_120":16631.61},{"date":"2026-08-06","open":16058,"high":16098,"low":15949,"close":16093,"volume":223,"rsi_14":39.35,"sma_20":16555.75,"sma_60":16529.68,"sma_120":16625.45},{"date":"2026-08-07","open":16132,"high":16207,"low":16132,"close":16147,"volume":66,"rsi_14":34.59,"sma_20":16528.75,"sma_60":16536.75,"sma_120":16620.03},{"date":"2026-08-10","open":16188,"high":16188,"low":15949,"close":16038,"volume":205,"rsi_14":36.24,"sma_20":16479.15,"sma_60":16516.23,"sma_120":16603.55},{"date":"2026-08-11","open":16088,"high":16103,"low":15939,"close":16083,"volume":1197,"rsi_14":38.27,"sma_20":16444.2,"sma_60":16519.78,"sma_120":16599.47},{"date":"2026-08-12","open":16082,"high":16142,"low":16082,"close":16142,"volume":121,"rsi_14":44.9,"sma_20":16413.25,"sma_60":16522.0,"sma_120":16595.14},{"date":"2026-08-13","open":16142,"high":16142,"low":16002,"close":16142,"volume":540,"rsi_14":41.49,"sma_20":16395.75,"sma_60":16526.55,"sma_120":16590.14},{"date":"2026-08-14","open":16142,"high":16257,"low":16082,"close":16222,"volume":724,"rsi_14":32.5,"sma_20":16382.25,"sma_60":16526.73,"sma_120":16585.97},{"date":"2026-08-18","open":16223,"high":16223,"low":15915,"close":16053,"volume":142,"rsi_14":31.06,"sma_20":16350.25,"sma_60":16522.33,"sma_120":16579.51},{"date":"2026-08-19","open":16103,"high":16153,"low":16013,"close":16013,"volume":84,"rsi_14":23.64,"sma_20":16323.75,"sma_60":16518.77,"sma_120":16573.1},{"date":"2026-08-20","open":16052,"high":16052,"low":15814,"close":15963,"volume":379,"rsi_14":25.49,"sma_20":16296.0,"sma_60":16511.53,"sma_120":16564.68},{"date":"2026-08-21","open":15963,"high":15963,"low":15704,"close":15794,"volume":596,"rsi_14":28.26,"sma_20":16269.75,"sma_60":16501.3,"sma_120":16555.68},{"date":"2026-08-24","open":15793,"high":15898,"low":15748,"close":15863,"volume":1536,"rsi_14":40.51,"sma_20":16242.0,"sma_60":16495.63,"sma_120":16548.76},{"date":"2026-08-25","open":15865,"high":16073,"low":15865,"close":16073,"volume":373,"rsi_14":48.9,"sma_20":16210.0,"sma_60":16492.97,"sma_120":16542.1},{"date":"2026-08-26","open":16073,"high":16073,"low":15964,"close":15993,"volume":175,"rsi_14":47.23,"sma_20":16179.25,"sma_60":16491.22,"sma_120":16530.91},{"date":"2026-08-27","open":15992,"high":16007,"low":15948,"close":15988,"volume":191,"rsi_14":45.41,"sma_20":16141.75,"sma_60":16489.72,"sma_120":16520.07},{"date":"2026-08-28","open":16017,"high":16017,"low":15668,"close":15733,"volume":688,"rsi_14":33.82,"sma_20":16097.5,"sma_60":16487.1,"sma_120":16506.31},{"date":"2026-08-31","open":15733,"high":15733,"low":15703,"close":15733,"volume":274,"rsi_14":37.66,"sma_20":16040.3,"sma_60":16450.92,"sma_120":16479.17},{"date":"2026-09-01","open":15743,"high":15743,"low":15488,"close":15658,"volume":2120,"rsi_14":33.2,"sma_20":16020.85,"sma_60":16436.85,"sma_120":16465.92},{"date":"2026-09-02","open":15659,"high":15659,"low":15469,"close":15574,"volume":260,"rsi_14":27.89,"sma_20":15994.65,"sma_60":16423.37,"sma_120":16453.79},{"date":"2026-09-03","open":15574,"high":15574,"low":15479,"close":15514,"volume":668,"rsi_14":26.65,"sma_20":15967.45,"sma_60":16411.8,"sma_120":16443.05},{"date":"2026-09-04","open":15514,"high":15644,"low":15514,"close":15524,"volume":171,"rsi_14":22.63,"sma_20":15939.0,"sma_60":16394.08,"sma_120":16432.26},{"date":"2026-09-07","open":15558,"high":15558,"low":15219,"close":15244,"volume":199,"rsi_14":20.84,"sma_20":15893.8,"sma_60":16371.7,"sma_120":16418.21},{"date":"2026-09-08","open":15274,"high":15274,"low":15119,"close":15274,"volume":1629,"rsi_14":23.17,"sma_20":15855.6,"sma_60":16351.05,"sma_120":16402.58},{"date":"2026-09-09","open":15274,"high":15274,"low":14989,"close":15119,"volume":785,"rsi_14":21.51,"sma_20":15807.4,"sma_60":16328.15,"sma_120":16385.2},{"date":"2026-09-10","open":15170,"high":15170,"low":14915,"close":15005,"volume":159,"rsi_14":22.34,"sma_20":15750.45,"sma_60":16303.83,"sma_120":16368.9},{"date":"2026-09-11","open":15005,"high":15070,"low":14920,"close":15030,"volume":175,"rsi_14":19.81,"sma_20":15694.75,"sma_60":16277.78,"sma_120":16353.19},{"date":"2026-09-14","open":15043,"high":15067,"low":15043,"close":15043,"volume":71,"rsi_14":8.65,"sma_20":15637.05,"sma_60":16255.72,"sma_120":16338.1},{"date":"2026-09-15","open":15053,"high":15212,"low":15053,"close":15208,"volume":93,"rsi_14":20.79,"sma_20":15596.1,"sma_60":16236.15,"sma_120":16325.83},{"date":"2026-09-16","open":15248,"high":15312,"low":15213,"close":15283,"volume":126,"rsi_14":25.18,"sma_20":15560.9,"sma_60":16218.92,"sma_120":16314.59},{"date":"2026-09-17","open":15283,"high":15312,"low":15228,"close":15307,"volume":113,"rsi_14":32.46,"sma_20":15529.4,"sma_60":16199.6,"sma_120":16303.94},{"date":"2026-09-18","open":15307,"high":15366,"low":15282,"close":15332,"volume":406,"rsi_14":33.91,"sma_20":15507.65,"sma_60":16177.38,"sma_120":16291.31},{"date":"2026-09-21","open":15332,"high":15332,"low":15123,"close":15222,"volume":484,"rsi_14":32.92,"sma_20":15476.9,"sma_60":16150.2,"sma_120":16279.23},{"date":"2026-09-22","open":15222,"high":15222,"low":14814,"close":14893,"volume":231,"rsi_14":27.34,"sma_20":15419.2,"sma_60":16120.07,"sma_120":16263.77},{"date":"2026-09-23","open":14938,"high":14938,"low":14614,"close":14729,"volume":530,"rsi_14":25.48,"sma_20":15357.25,"sma_60":16083.03,"sma_120":16243.51},{"date":"2026-09-28","open":14729,"high":14759,"low":14700,"close":14720,"volume":242,"rsi_14":24.84,"sma_20":15295.0,"sma_60":16047.83,"sma_120":16225.33},{"date":"2026-09-29","open":14755,"high":14755,"low":14555,"close":14660,"volume":265,"rsi_14":27.9,"sma_20":15240.0,"sma_60":16013.2,"sma_120":16204.31},{"date":"2026-09-30","open":14660,"high":14670,"low":14495,"close":14620,"volume":297,"rsi_14":25.54,"sma_20":15183.0,"sma_60":15972.33,"sma_120":16185.05},{"date":"2026-10-01","open":14575,"high":14575,"low":14485,"close":14510,"volume":111,"rsi_14":26.39,"sma_20":15124.25,"sma_60":15930.63,"sma_120":16165.03},{"date":"2026-10-02","open":14480,"high":14510,"low":14450,"close":14455,"volume":608,"rsi_14":27.63,"sma_20":15067.0,"sma_60":15885.03,"sma_120":16144.77},{"date":"2026-10-06","open":14455,"high":14455,"low":14370,"close":14455,"volume":321,"rsi_14":26.7,"sma_20":14993.05,"sma_60":15817.43,"sma_120":16115.09},{"date":"2026-10-07","open":14455,"high":14575,"low":14445,"close":14575,"volume":115,"rsi_14":31.17,"sma_20":14945.65,"sma_60":15778.8,"sma_120":16096.61},{"date":"2026-10-08","open":14595,"high":14595,"low":14350,"close":14420,"volume":210,"rsi_14":18.74,"sma_20":14904.45,"sma_60":15741.48,"sma_120":16076.47},{"date":"2026-10-12","open":14465,"high":14730,"low":14465,"close":14555,"volume":350,"rsi_14":22.32,"sma_20":14868.5,"sma_60":15705.33,"sma_120":16057.62},{"date":"2026-10-13","open":14600,"high":14865,"low":14600,"close":14865,"volume":331,"rsi_14":35.8,"sma_20":14855.8,"sma_60":15673.45,"sma_120":16042.84},{"date":"2026-10-14","open":14865,"high":14925,"low":14785,"close":14900,"volume":78,"rsi_14":36.19,"sma_20":14850.6,"sma_60":15642.48,"sma_120":16028.98},{"date":"2026-10-15","open":14940,"high":15095,"low":14935,"close":14995,"volume":2709,"rsi_14":42.3,"sma_20":14848.9,"sma_60":15617.55,"sma_120":16017.25},{"date":"2026-10-16","open":14995,"high":15205,"low":14995,"close":15035,"volume":301,"rsi_14":54.32,"sma_20":14847.2,"sma_60":15593.28,"sma_120":16005.18},{"date":"2026-10-19","open":15085,"high":15240,"low":15085,"close":15150,"volume":1051,"rsi_14":65.18,"sma_20":14843.0,"sma_60":15567.63,"sma_120":15993.78},{"date":"2026-10-20","open":15180,"high":15180,"low":14860,"close":14990,"volume":1025,"rsi_14":58.42,"sma_20":14827.05,"sma_60":15541.82,"sma_120":15981.51},{"date":"2026-10-21","open":14990,"high":15155,"low":14990,"close":15150,"volume":2023,"rsi_14":66.01,"sma_20":14817.9,"sma_60":15519.07,"sma_120":15971.69},{"date":"2026-10-22","open":15150,"high":15150,"low":14975,"close":15100,"volume":182,"rsi_14":65.58,"sma_20":14805.0,"sma_60":15498.8,"sma_120":15962.16},{"date":"2026-10-23","open":15150,"high":15480,"low":15150,"close":15435,"volume":554,"rsi_14":76.2,"sma_20":14814.35,"sma_60":15482.45,"sma_120":15953.76}],"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":"KIWOOM 미국방어배당성장나스닥","phase":"above-fold","symbol_resolved":true}