{"status":"ok","report":{"price_analysis":{"current":29745.0,"change_1d":-0.7,"change_7d":-1.7,"change_30d":-4.8,"high_30d":32710.0,"low_30d":29530.0,"position_in_range":7.0,"support":29848.0,"resistance":32392.0},"summary":"TIME 미국S&P500액티브(426020)은(는) S&P 500를 추종하는 ETF입니다, 순자산 4,019억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 12.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-502.19)가 시그널선(-333.68)을 하회합니다(데드크로스). 현재가가 SMA20(31227)과 SMA60(31751) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 29619~32835 (현재 위치 4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 13","rsi_14":12.60504201680672,"macd":-502.18988623667974,"macd_signal":-333.68097094064524,"sma_20":31227.0,"sma_60":31751.0,"bb_upper":32834.6579238134,"bb_lower":29619.342076186604,"atr_14":394.64285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -971.00, 기관 순매수 1.08만. 30일 누적: 외국인 210.00, 기관 -12.47만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-971.0,"institutional_flow":10790.0,"data":[{"date":"2026-10-23","foreign_net":-19.0,"institution_net":5935.0,"retail_net":-5916.0},{"date":"2026-10-22","foreign_net":-332.0,"institution_net":4992.0,"retail_net":-4660.0},{"date":"2026-10-21","foreign_net":297.0,"institution_net":-7882.0,"retail_net":7585.0},{"date":"2026-10-20","foreign_net":-1292.0,"institution_net":58.0,"retail_net":1234.0},{"date":"2026-10-19","foreign_net":375.0,"institution_net":7687.0,"retail_net":-8062.0},{"date":"2026-10-16","foreign_net":377.0,"institution_net":-3051.0,"retail_net":2674.0},{"date":"2026-10-15","foreign_net":-519.0,"institution_net":13259.0,"retail_net":-12740.0},{"date":"2026-10-14","foreign_net":988.0,"institution_net":-3292.0,"retail_net":2304.0},{"date":"2026-10-13","foreign_net":601.0,"institution_net":14878.0,"retail_net":-15479.0},{"date":"2026-10-12","foreign_net":-23.0,"institution_net":8792.0,"retail_net":-8769.0},{"date":"2026-10-08","foreign_net":-2.0,"institution_net":-13013.0,"retail_net":13015.0},{"date":"2026-10-07","foreign_net":-261.0,"institution_net":1488.0,"retail_net":-1227.0},{"date":"2026-10-06","foreign_net":-142.0,"institution_net":4084.0,"retail_net":-3942.0},{"date":"2026-10-02","foreign_net":-845.0,"institution_net":-11899.0,"retail_net":12744.0},{"date":"2026-10-01","foreign_net":140.0,"institution_net":4023.0,"retail_net":-4163.0},{"date":"2026-09-30","foreign_net":138.0,"institution_net":-13628.0,"retail_net":13490.0},{"date":"2026-09-29","foreign_net":-560.0,"institution_net":-8271.0,"retail_net":8831.0},{"date":"2026-09-28","foreign_net":452.0,"institution_net":-45044.0,"retail_net":44592.0},{"date":"2026-09-23","foreign_net":641.0,"institution_net":-11520.0,"retail_net":10879.0},{"date":"2026-09-22","foreign_net":-433.0,"institution_net":-13274.0,"retail_net":13707.0},{"date":"2026-09-21","foreign_net":-36.0,"institution_net":-7530.0,"retail_net":7566.0},{"date":"2026-09-18","foreign_net":249.0,"institution_net":-18979.0,"retail_net":18730.0},{"date":"2026-09-17","foreign_net":-40.0,"institution_net":-4863.0,"retail_net":4903.0},{"date":"2026-09-16","foreign_net":-204.0,"institution_net":-6731.0,"retail_net":6935.0},{"date":"2026-09-15","foreign_net":433.0,"institution_net":905.0,"retail_net":-1338.0},{"date":"2026-09-14","foreign_net":-1146.0,"institution_net":3172.0,"retail_net":-2026.0},{"date":"2026-09-11","foreign_net":785.0,"institution_net":-5951.0,"retail_net":5166.0},{"date":"2026-09-10","foreign_net":-89.0,"institution_net":-5262.0,"retail_net":5351.0},{"date":"2026-09-09","foreign_net":9.0,"institution_net":-6955.0,"retail_net":6946.0},{"date":"2026-09-08","foreign_net":668.0,"institution_net":-6873.0,"retail_net":6205.0}],"periods":{"d1":{"foreign_net":-19.0,"institution_net":5935.0,"retail_net":-5916.0},"d3":{"foreign_net":-54.0,"institution_net":3045.0,"retail_net":-2991.0},"d7":{"foreign_net":-1113.0,"institution_net":20998.0,"retail_net":-19885.0},"d14":{"foreign_net":-797.0,"institution_net":22036.0,"retail_net":-21239.0},"d30":{"foreign_net":210.0,"institution_net":-124745.0,"retail_net":124535.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":28,"summary":"RSI 13","metrics":[{"name":"RSI (14)","value":12.6,"unit":"","percentile":13,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.8,"unit":"%","percentile":41,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 13 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 13 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.1667,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.17,"summary":"배당수익률 0.17%","metrics":[{"name":"배당수익률","value":0.17,"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":"2026-10-24T00:25:59.046724+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"S&P 500","issuer":"타임폴리오자산운용","category":"","expense_ratio":0.8,"aum":401900000000.0,"aum_display":"4,019억","dividend_yield":null,"tracking_error":12.29,"holdings":[{"ticker":"","name":"AMERICAN AIRLINES GROUP INC","weight":null},{"ticker":"","name":"NVIDIA CORP","weight":null},{"ticker":"","name":"NEXTERA ENERGY INC","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"COCA-COLA CO/THE","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"AMAZON.COM INC","weight":null},{"ticker":"","name":"VERIZON COMMUNICATIONS INC","weight":null},{"ticker":"","name":"SOUTHWEST AIRLINES CO","weight":null},{"ticker":"","name":"CISCO SYSTEMS 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":29745.0,"change_pct":-0.65,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-05-11","close":10035.3945},{"date":"2022-05-12","close":9910.6387},{"date":"2022-05-13","close":9930.5996},{"date":"2022-05-16","close":10020.4238},{"date":"2022-05-17","close":10035.3945},{"date":"2022-05-18","close":10100.2686},{"date":"2022-05-19","close":9755.9404},{"date":"2022-05-20","close":9735.9795},{"date":"2022-05-23","close":9770.9111},{"date":"2022-05-24","close":9725.999},{"date":"2022-05-25","close":9755.9404},{"date":"2022-05-26","close":9795.8633},{"date":"2022-05-27","close":9915.6289},{"date":"2022-05-30","close":10170.1318},{"date":"2022-05-31","close":10075.3174},{"date":"2022-06-02","close":10070.3262},{"date":"2022-06-03","close":10160.1514},{"date":"2022-06-07","close":10055.3555},{"date":"2022-06-08","close":10190.0928},{"date":"2022-06-09","close":10120.2295},{"date":"2022-06-10","close":9985.4922},{"date":"2022-06-13","close":9601.2432},{"date":"2022-06-14","close":9571.3018},{"date":"2022-06-15","close":9436.5645},{"date":"2022-06-16","close":9436.5645},{"date":"2022-06-17","close":9207.0137},{"date":"2022-06-20","close":9202.0234},{"date":"2022-06-21","close":9346.7402},{"date":"2022-06-22","close":9356.7207},{"date":"2022-06-23","close":9471.4961},{"date":"2022-06-24","close":9606.2334},{"date":"2022-06-27","close":9750.9502},{"date":"2022-06-28","close":9735.9795},{"date":"2022-06-29","close":9651.1455},{"date":"2022-06-30","close":9461.5156},{"date":"2022-07-01","close":9361.7109},{"date":"2022-07-04","close":9496.4482},{"date":"2022-07-05","close":9606.2334},{"date":"2022-07-06","close":9601.2432},{"date":"2022-07-07","close":9651.1455},{"date":"2022-07-08","close":9750.9502},{"date":"2022-07-11","close":9775.9014},{"date":"2022-07-12","close":9725.999},{"date":"2022-07-13","close":9616.2139},{"date":"2022-07-14","close":9596.2529},{"date":"2022-07-15","close":9686.0771},{"date":"2022-07-18","close":9840.7754},{"date":"2022-07-19","close":9765.9209},{"date":"2022-07-20","close":9990.4824},{"date":"2022-07-21","close":10045.375},{"date":"2022-07-22","close":10175.1221},{"date":"2022-07-25","close":10140.1904},{"date":"2022-07-26","close":10015.4336},{"date":"2022-07-27","close":10030.4043},{"date":"2022-07-28","close":10045.375},{"date":"2022-07-29","close":10294.8877},{"date":"2022-08-01","close":10394.6934},{"date":"2022-08-02","close":10389.7031},{"date":"2022-08-03","close":10439.6055},{"date":"2022-08-04","close":10594.3027},{"date":"2022-08-05","close":10539.4102},{"date":"2022-08-08","close":10569.3516},{"date":"2022-08-09","close":10504.4785},{"date":"2022-08-10","close":10464.5566},{"date":"2022-08-11","close":10609.2734},{"date":"2022-08-12","close":10609.2734},{"date":"2022-08-16","close":10868.7666},{"date":"2022-08-17","close":10948.6104},{"date":"2022-08-18","close":10913.6787},{"date":"2022-08-19","close":10998.5137},{"date":"2022-08-22","close":10963.582},{"date":"2022-08-23","close":10773.9521},{"date":"2022-08-24","close":10773.9521},{"date":"2022-08-25","close":10893.7178},{"date":"2022-08-26","close":10898.708},{"date":"2022-08-29","close":10654.1855},{"date":"2022-08-30","close":10679.1377},{"date":"2022-08-31","close":10519.4492},{"date":"2022-09-01","close":10404.6738},{"date":"2022-09-02","close":10489.5078},{"date":"2022-09-05","close":10504.4785},{"date":"2022-09-06","close":10509.4688},{"date":"2022-09-07","close":10489.5078},{"date":"2022-09-08","close":10729.04},{"date":"2022-09-13","close":11023.4648},{"date":"2022-09-14","close":10679.1377},{"date":"2022-09-15","close":10689.1182},{"date":"2022-09-16","close":10524.4395},{"date":"2022-09-19","close":10479.5273},{"date":"2022-09-20","close":10609.2734},{"date":"2022-09-21","close":10529.4297},{"date":"2022-09-22","close":10409.6641},{"date":"2022-09-23","close":10304.8682},{"date":"2022-09-26","close":10254.9658},{"date":"2022-09-27","close":10205.0635},{"date":"2022-09-28","close":10130.21},{"date":"2022-09-29","close":10319.8389},{"date":"2022-09-30","close":10130.21},{"date":"2022-10-04","close":10259.9561},{"date":"2022-10-05","close":10319.8389},{"date":"2022-10-06","close":10349.7803},{"date":"2022-10-07","close":10244.9854},{"date":"2022-10-11","close":10020.4238},{"date":"2022-10-12","close":9940.5801},{"date":"2022-10-13","close":9880.6973},{"date":"2022-10-14","close":10160.1514},{"date":"2022-10-17","close":10060.3457},{"date":"2022-10-18","close":10264.9463},{"date":"2022-10-19","close":10304.8682},{"date":"2022-10-20","close":10230.0146},{"date":"2022-10-21","close":10215.0439},{"date":"2022-10-24","close":10494.498},{"date":"2022-10-25","close":10564.3613},{"date":"2022-10-26","close":10524.4395},{"date":"2022-10-27","close":10584.3223},{"date":"2022-10-28","close":10364.751},{"date":"2022-10-31","close":10614.2637},{"date":"2022-11-01","close":10639.2148},{"date":"2022-11-02","close":10534.4199},{"date":"2022-11-03","close":10264.9463},{"date":"2022-11-04","close":10165.1416},{"date":"2022-11-07","close":10095.2783},{"date":"2022-11-08","close":10080.3076},{"date":"2022-11-09","close":9995.4727},{"date":"2022-11-10","close":9855.7461},{"date":"2022-11-11","close":10040.3848},{"date":"2022-11-14","close":10005.4531},{"date":"2022-11-15","close":9960.541},{"date":"2022-11-16","close":10060.3457},{"date":"2022-11-17","close":10155.1611},{"date":"2022-11-18","close":10040.3848},{"date":"2022-11-21","close":10185.1025},{"date":"2022-11-22","close":10140.1904},{"date":"2022-11-23","close":10239.9951},{"date":"2022-11-24","close":10165.1416},{"date":"2022-11-25","close":10120.2295},{"date":"2022-11-28","close":10145.1807},{"date":"2022-11-29","close":9975.5117},{"date":"2022-11-30","close":9875.707},{"date":"2022-12-01","close":10035.3945},{"date":"2022-12-02","close":10070.3262},{"date":"2022-12-05","close":9930.5996},{"date":"2022-12-06","close":9995.4727},{"date":"2022-12-07","close":9860.7363},{"date":"2022-12-08","close":9775.9014},{"date":"2022-12-09","close":9765.9209},{"date":"2022-12-12","close":9716.0186},{"date":"2022-12-13","close":9795.8633},{"date":"2022-12-14","close":9870.7168},{"date":"2022-12-15","close":9875.707},{"date":"2022-12-16","close":9616.2139},{"date":"2022-12-19","close":9461.5156},{"date":"2022-12-20","close":9221.9844},{"date":"2022-12-21","close":9296.8379},{"date":"2022-12-22","close":9361.7109},{"date":"2022-12-23","close":9241.9453},{"date":"2022-12-26","close":9241.9453},{"date":"2022-12-27","close":9231.9648},{"date":"2022-12-28","close":9142.1396},{"date":"2022-12-29","close":9012.3936},{"date":"2023-01-02","close":9172.0811},{"date":"2023-01-03","close":9202.0234},{"date":"2023-01-04","close":9127.1689},{"date":"2023-01-05","close":9162.1006},{"date":"2023-01-06","close":9127.1689},{"date":"2023-01-09","close":9132.1592},{"date":"2023-01-10","close":9062.2959},{"date":"2023-01-11","close":9221.9844},{"date":"2023-01-12","close":9286.8574},{"date":"2023-01-13","close":9301.8281},{"date":"2023-01-16","close":9286.8574},{"date":"2023-01-17","close":9296.8379},{"date":"2023-01-18","close":9341.75},{"date":"2023-01-19","close":9117.1885},{"date":"2023-01-20","close":9107.208},{"date":"2023-01-25","close":9311.8086},{"date":"2023-01-26","close":9386.6621},{"date":"2023-01-27","close":9476.4863},{"date":"2023-01-30","close":9501.4385},{"date":"2023-01-31","close":9446.5449},{"date":"2023-02-01","close":9521.3994},{"date":"2023-02-02","close":9596.2529},{"date":"2023-02-03","close":9765.9209},{"date":"2023-02-06","close":9825.8047},{"date":"2023-02-07","close":9840.7754},{"date":"2023-02-08","close":10025.4141},{"date":"2023-02-09","close":9920.6191},{"date":"2023-02-10","close":9800.8535},{"date":"2023-02-13","close":9825.8047},{"date":"2023-02-14","close":9915.6289},{"date":"2023-02-15","close":10040.3848},{"date":"2023-02-16","close":10105.2588},{"date":"2023-02-17","close":10035.3945},{"date":"2023-02-20","close":9975.5117},{"date":"2023-02-21","close":9940.5801},{"date":"2023-02-22","close":9865.7266},{"date":"2023-02-23","close":9820.8145},{"date":"2023-02-24","close":9905.6484},{"date":"2023-02-27","close":9910.6387},{"date":"2023-02-28","close":9960.541},{"date":"2023-03-02","close":9750.9502},{"date":"2023-03-03","close":9830.7949},{"date":"2023-03-06","close":9960.541},{"date":"2023-03-07","close":10000.4629},{"date":"2023-03-08","close":9975.5117},{"date":"2023-03-09","close":10045.375},{"date":"2023-03-10","close":9780.8916},{"date":"2023-03-13","close":9760.9307},{"date":"2023-03-14","close":9641.165},{"date":"2023-03-15","close":9845.7656},{"date":"2023-03-16","close":9920.6191},{"date":"2023-03-17","close":10055.3555},{"date":"2023-03-20","close":9960.541},{"date":"2023-03-21","close":10080.3076},{"date":"2023-03-22","close":10249.9756},{"date":"2023-03-23","close":9965.5312},{"date":"2023-03-24","close":10130.21},{"date":"2023-03-27","close":10264.9463},{"date":"2023-03-28","close":10180.1123},{"date":"2023-03-29","close":10210.0537},{"date":"2023-03-30","close":10334.8096},{"date":"2023-03-31","close":10429.625},{"date":"2023-04-03","close":10714.0693},{"date":"2023-04-04","close":10729.04},{"date":"2023-04-05","close":10579.332},{"date":"2023-04-06","close":10499.4883},{"date":"2023-04-07","close":10604.2832},{"date":"2023-04-10","close":10594.3027},{"date":"2023-04-11","close":10634.2246},{"date":"2023-04-12","close":10609.2734},{"date":"2023-04-13","close":10449.5859},{"date":"2023-04-14","close":10434.6152},{"date":"2023-04-17","close":10619.2539},{"date":"2023-04-18","close":10649.1953},{"date":"2023-04-19","close":10709.0791},{"date":"2023-04-20","close":10674.1475},{"date":"2023-04-21","close":10599.293},{"date":"2023-04-24","close":10594.3027},{"date":"2023-04-25","close":10559.3711},{"date":"2023-04-26","close":10469.5469},{"date":"2023-04-27","close":10464.5566},{"date":"2023-04-28","close":10694.1084},{"date":"2023-05-02","close":10873.7568},{"date":"2023-05-03","close":10763.9717},{"date":"2023-05-04","close":10584.3223},{"date":"2023-05-08","close":10679.1377},{"date":"2023-05-09","close":10729.04},{"date":"2023-05-10","close":10654.1855},{"date":"2023-05-11","close":10709.0791},{"date":"2023-05-12","close":10848.8057},{"date":"2023-05-15","close":10768.9619},{"date":"2023-05-16","close":10878.7471},{"date":"2023-05-17","close":10913.6787},{"date":"2023-05-18","close":11020.0},{"date":"2023-05-19","close":11168.1816},{"date":"2023-05-22","close":11033.4453},{"date":"2023-05-23","close":10998.5137},{"date":"2023-05-24","close":10930.0},{"date":"2023-05-25","close":11327.8701},{"date":"2023-05-26","close":11387.7529},{"date":"2023-05-30","close":11717.1094},{"date":"2023-05-31","close":11737.0703},{"date":"2023-06-01","close":11607.3242},{"date":"2023-06-02","close":11667.207},{"date":"2023-06-05","close":11737.0703},{"date":"2023-06-07","close":11667.207},{"date":"2023-06-08","close":11532.4697},{"date":"2023-06-09","close":11547.4414},{"date":"2023-06-12","close":11627.2852},{"date":"2023-06-13","close":11667.207},{"date":"2023-06-14","close":11767.0117},{"date":"2023-06-15","close":11901.749},{"date":"2023-06-16","close":11966.6221},{"date":"2023-06-19","close":11976.6025},{"date":"2023-06-20","close":11946.6611},{"date":"2023-06-21","close":12126.3105},{"date":"2023-06-22","close":11976.6025},{"date":"2023-06-23","close":12121.3203},{"date":"2023-06-26","close":12046.4658},{"date":"2023-06-27","close":11806.9336},{"date":"2023-06-28","close":11981.5928},{"date":"2023-06-29","close":12111.3389},{"date":"2023-06-30","close":12141.2812},{"date":"2023-07-03","close":12202.0},{"date":"2023-07-04","close":12177.0},{"date":"2023-07-05","close":12118.0},{"date":"2023-07-06","close":12158.0},{"date":"2023-07-07","close":12131.3008},{"date":"2023-07-10","close":12056.4463},{"date":"2023-07-11","close":11993.0},{"date":"2023-07-12","close":12043.0},{"date":"2023-07-13","close":12103.0},{"date":"2023-07-14","close":12186.1934},{"date":"2023-07-17","close":12201.1641},{"date":"2023-07-18","close":12232.0},{"date":"2023-07-19","close":12440.6963},{"date":"2023-07-20","close":12405.7637},{"date":"2023-07-21","close":12345.8809},{"date":"2023-07-24","close":12226.1152},{"date":"2023-07-25","close":12247.0},{"date":"2023-07-26","close":12330.9102},{"date":"2023-07-27","close":12347.0},{"date":"2023-07-28","close":12330.9102},{"date":"2023-07-31","close":12437.0},{"date":"2023-08-01","close":12542.0},{"date":"2023-08-02","close":12602.0},{"date":"2023-08-03","close":12385.8027},{"date":"2023-08-04","close":12535.5107},{"date":"2023-08-07","close":12450.6768},{"date":"2023-08-08","close":12585.4131},{"date":"2023-08-09","close":12610.3643},{"date":"2023-08-10","close":12390.793},{"date":"2023-08-11","close":12410.7549},{"date":"2023-08-14","close":12335.9004},{"date":"2023-08-16","close":12560.4619},{"date":"2023-08-17","close":12445.6865},{"date":"2023-08-18","close":12315.9395},{"date":"2023-08-21","close":12290.9883},{"date":"2023-08-22","close":12560.4619},{"date":"2023-08-23","close":12560.4619},{"date":"2023-08-24","close":12720.1504},{"date":"2023-08-25","close":12395.7832},{"date":"2023-08-28","close":12405.7637},{"date":"2023-08-29","close":12505.5693},{"date":"2023-08-30","close":12795.0039},{"date":"2023-08-31","close":12894.8086},{"date":"2023-09-01","close":12894.8086},{"date":"2023-09-04","close":12879.8379},{"date":"2023-09-05","close":12929.7402},{"date":"2023-09-06","close":12984.6328},{"date":"2023-09-07","close":12889.8184},{"date":"2023-09-08","close":12874.8477},{"date":"2023-09-11","close":12884.8281},{"date":"2023-09-12","close":12914.7695},{"date":"2023-09-13","close":12750.0918},{"date":"2023-09-14","close":12859.877},{"date":"2023-09-15","close":12939.7207},{"date":"2023-09-18","close":12620.3447},{"date":"2023-09-19","close":12575.4326},{"date":"2023-09-20","close":12600.3838},{"date":"2023-09-21","close":12425.7256},{"date":"2023-09-22","close":12241.0859},{"date":"2023-09-25","close":12181.2031},{"date":"2023-09-26","close":12266.0371},{"date":"2023-09-27","close":12206.1543},{"date":"2023-10-04","close":12266.0371},{"date":"2023-10-05","close":12400.7734},{"date":"2023-10-06","close":12395.7832},{"date":"2023-10-10","close":12695.1982},{"date":"2023-10-11","close":12635.3154},{"date":"2023-10-12","close":12785.0234},{"date":"2023-10-13","close":12814.9648},{"date":"2023-10-16","close":12750.0918},{"date":"2023-10-17","close":12814.9648},{"date":"2023-10-18","close":12680.2275},{"date":"2023-10-19","close":12495.5889},{"date":"2023-10-20","close":12315.9395},{"date":"2023-10-23","close":12211.1445},{"date":"2023-10-24","close":12211.1445},{"date":"2023-10-25","close":12281.0078},{"date":"2023-10-26","close":11966.6221},{"date":"2023-10-27","close":11811.9238},{"date":"2023-10-30","close":11866.8174},{"date":"2023-10-31","close":11916.7197},{"date":"2023-11-01","close":12016.5244},{"date":"2023-11-02","close":12176.2129},{"date":"2023-11-03","close":12191.1836},{"date":"2023-11-06","close":12086.3877},{"date":"2023-11-07","close":12236.0957},{"date":"2023-11-08","close":12325.9199},{"date":"2023-11-09","close":12385.8027},{"date":"2023-11-10","close":12470.6377},{"date":"2023-11-13","close":12705.1797},{"date":"2023-11-14","close":12790.0137},{"date":"2023-11-15","close":12839.916},{"date":"2023-11-16","close":12695.1982},{"date":"2023-11-17","close":12780.0332},{"date":"2023-11-20","close":12750.0918},{"date":"2023-11-21","close":12899.7988},{"date":"2023-11-22","close":12899.7988},{"date":"2023-11-23","close":12929.7402},{"date":"2023-11-24","close":13004.5947},{"date":"2023-11-27","close":12919.7598},{"date":"2023-11-28","close":12849.8965},{"date":"2023-11-29","close":12829.9355},{"date":"2023-11-30","close":12809.9746},{"date":"2023-12-01","close":12839.916},{"date":"2023-12-04","close":12859.877},{"date":"2023-12-05","close":12819.9551},{"date":"2023-12-06","close":12949.7012},{"date":"2023-12-07","close":12904.7891},{"date":"2023-12-08","close":12909.7793},{"date":"2023-12-11","close":13169.2725},{"date":"2023-12-12","close":13084.4385},{"date":"2023-12-13","close":13209.1943},{"date":"2023-12-14","close":13239.1357},{"date":"2023-12-15","close":13204.2041},{"date":"2023-12-18","close":13274.0674},{"date":"2023-12-19","close":13458.707},{"date":"2023-12-20","close":13473.6777},{"date":"2023-12-21","close":13418.7852},{"date":"2023-12-22","close":13433.7559},{"date":"2023-12-26","close":13448.7266},{"date":"2023-12-27","close":13548.5312},{"date":"2023-12-28","close":13593.4443},{"date":"2024-01-02","close":13618.3955},{"date":"2024-01-03","close":13473.6777},{"date":"2024-01-04","close":13438.7461},{"date":"2024-01-05","close":13458.707},{"date":"2024-01-08","close":13463.6973},{"date":"2024-01-09","close":13723.1904},{"date":"2024-01-10","close":13778.083},{"date":"2024-01-11","close":13852.9365},{"date":"2024-01-12","close":13753.1318},{"date":"2024-01-15","close":13867.9072},{"date":"2024-01-16","close":13877.8887},{"date":"2024-01-17","close":14037.5762},{"date":"2024-01-18","close":14014.0},{"date":"2024-01-19","close":14097.459},{"date":"2024-01-22","close":14421.8252},{"date":"2024-01-23","close":14341.9814},{"date":"2024-01-24","close":14491.6895},{"date":"2024-01-25","close":14571.5332},{"date":"2024-01-26","close":14551.5723},{"date":"2024-01-29","close":14511.6504},{"date":"2024-01-30","close":14616.4453},{"date":"2024-01-31","close":14571.5332},{"date":"2024-02-01","close":14381.9033},{"date":"2024-02-02","close":14571.5332},{"date":"2024-02-05","close":14831.0264},{"date":"2024-02-06","close":14965.7627},{"date":"2024-02-07","close":14900.8896},{"date":"2024-02-08","close":15100.5},{"date":"2024-02-13","close":15255.1973},{"date":"2024-02-14","close":15240.2266},{"date":"2024-02-15","close":15504.71},{"date":"2024-02-16","close":15564.5928},{"date":"2024-02-19","close":15394.9248},{"date":"2024-02-20","close":15379.9541},{"date":"2024-02-21","close":15140.4219},{"date":"2024-02-22","close":15240.2266},{"date":"2024-02-23","close":15784.1641},{"date":"2024-02-26","close":15639.4473},{"date":"2024-02-27","close":15624.4766},{"date":"2024-02-28","close":15704.3203},{"date":"2024-02-29","close":15574.5732},{"date":"2024-03-04","close":15918.9014},{"date":"2024-03-05","close":16068.6084},{"date":"2024-03-06","close":15859.0176},{"date":"2024-03-07","close":15933.8721},{"date":"2024-03-08","close":16083.5791},{"date":"2024-03-11","close":15624.4766},{"date":"2024-03-12","close":15609.5049},{"date":"2024-03-13","close":15983.7744},{"date":"2024-03-14","close":15988.7646},{"date":"2024-03-15","close":15963.8135},{"date":"2024-03-18","close":15898.9395},{"date":"2024-03-19","close":15963.8135},{"date":"2024-03-20","close":15963.8135},{"date":"2024-03-21","close":16043.6572},{"date":"2024-03-22","close":16457.8477},{"date":"2024-03-25","close":16497.7695},{"date":"2024-03-26","close":16637.4961},{"date":"2024-03-27","close":16737.3027},{"date":"2024-03-28","close":16627.5156},{"date":"2024-03-29","close":16662.4492},{"date":"2024-04-01","close":16732.3125},{"date":"2024-04-02","close":16787.2051},{"date":"2024-04-03","close":16537.6914},{"date":"2024-04-04","close":16807.166},{"date":"2024-04-05","close":16517.7305},{"date":"2024-04-08","close":16737.3027},{"date":"2024-04-09","close":16712.3516},{"date":"2024-04-11","close":16727.3223},{"date":"2024-04-12","close":17156.4824},{"date":"2024-04-15","close":16926.9316},{"date":"2024-04-16","close":16642.4863},{"date":"2024-04-17","close":16622.5254},{"date":"2024-04-18","close":16358.043},{"date":"2024-04-19","close":16083.5791},{"date":"2024-04-22","close":15769.1934},{"date":"2024-04-23","close":15859.0176},{"date":"2024-04-24","close":16248.2578},{"date":"2024-04-25","close":16028.6865},{"date":"2024-04-26","close":16502.7598},{"date":"2024-04-29","close":16677.4199},{"date":"2024-04-30","close":16742.293},{"date":"2024-05-02","close":16402.9551},{"date":"2024-05-03","close":16293.1699},{"date":"2024-05-07","close":16767.2441},{"date":"2024-05-08","close":16737.3027},{"date":"2024-05-09","close":16792.1953},{"date":"2024-05-10","close":16852.0781},{"date":"2024-05-13","close":16906.9707},{"date":"2024-05-14","close":16857.0684},{"date":"2024-05-16","close":17181.4336},{"date":"2024-05-17","close":17136.5215},{"date":"2024-05-20","close":17121.5508},{"date":"2024-05-21","close":17306.1914},{"date":"2024-05-22","close":17405.9961},{"date":"2024-05-23","close":17590.6348},{"date":"2024-05-24","close":17595.625},{"date":"2024-05-27","close":17800.2246},{"date":"2024-05-28","close":17750.3223},{"date":"2024-05-29","close":17939.9531},{"date":"2024-05-30","close":18074.6895},{"date":"2024-05-31","close":17900.0312},{"date":"2024-06-03","close":17770.2832},{"date":"2024-06-04","close":17725.3711},{"date":"2024-06-05","close":17680.459},{"date":"2024-06-07","close":17825.1777},{"date":"2024-06-10","close":17830.168},{"date":"2024-06-11","close":18039.7578},{"date":"2024-06-12","close":18149.543},{"date":"2024-06-13","close":18438.9785},{"date":"2024-06-14","close":18553.7539},{"date":"2024-06-17","close":18523.8125},{"date":"2024-06-18","close":18708.4512},{"date":"2024-06-19","close":18818.2363},{"date":"2024-06-20","close":18928.0215},{"date":"2024-06-21","close":18668.5293},{"date":"2024-06-24","close":18563.7344},{"date":"2024-06-25","close":18304.2402},{"date":"2024-06-26","close":18668.5293},{"date":"2024-06-27","close":18573.7148},{"date":"2024-06-28","close":18598.666},{"date":"2024-07-01","close":18443.9688},{"date":"2024-07-02","close":18608.6465},{"date":"2024-07-03","close":18843.1875},{"date":"2024-07-04","close":18933.0117},{"date":"2024-07-05","close":18957.9629},{"date":"2024-07-08","close":19077.7305},{"date":"2024-07-09","close":19197.4961},{"date":"2024-07-10","close":19202.4863},{"date":"2024-07-11","close":19327.2422},{"date":"2024-07-12","close":18928.0215},{"date":"2024-07-15","close":19147.5938},{"date":"2024-07-16","close":19252.3887},{"date":"2024-07-17","close":19157.5742},{"date":"2024-07-18","close":18643.5781},{"date":"2024-07-19","close":18553.7539},{"date":"2024-07-22","close":18503.8516},{"date":"2024-07-23","close":18583.6953},{"date":"2024-07-24","close":18478.9004},{"date":"2024-07-25","close":18004.8262},{"date":"2024-07-26","close":17900.0312},{"date":"2024-07-29","close":18099.6406},{"date":"2024-07-30","close":17994.8457},{"date":"2024-07-31","close":17835.1582},{"date":"2024-08-01","close":18074.6895},{"date":"2024-08-02","close":17455.8984},{"date":"2024-08-05","close":16552.6621},{"date":"2024-08-06","close":16832.1172},{"date":"2024-08-07","close":16971.8438},{"date":"2024-08-08","close":16627.5156},{"date":"2024-08-09","close":17021.7461},{"date":"2024-08-12","close":17166.4629},{"date":"2024-08-13","close":17231.3379},{"date":"2024-08-14","close":17465.8789},{"date":"2024-08-16","close":17915.002},{"date":"2024-08-19","close":17545.7227},{"date":"2024-08-20","close":17800.2246},{"date":"2024-08-21","close":17820.1875},{"date":"2024-08-22","close":17835.1582},{"date":"2024-08-23","close":17735.3516},{"date":"2024-08-26","close":17785.2539},{"date":"2024-08-27","close":17752.0},{"date":"2024-08-28","close":17875.0801},{"date":"2024-08-29","close":17595.625},{"date":"2024-08-30","close":17650.5176},{"date":"2024-09-02","close":17825.1777},{"date":"2024-09-03","close":17860.1094},{"date":"2024-09-04","close":17261.2793},{"date":"2024-09-05","close":17246.3086},{"date":"2024-09-06","close":17086.6191},{"date":"2024-09-09","close":16906.9707},{"date":"2024-09-10","close":17121.5508},{"date":"2024-09-11","close":17156.4824},{"date":"2024-09-12","close":17630.5566},{"date":"2024-09-13","close":17645.5273},{"date":"2024-09-19","close":17805.2148},{"date":"2024-09-20","close":18014.8066},{"date":"2024-09-23","close":18144.5527},{"date":"2024-09-24","close":18114.6113},{"date":"2024-09-25","close":18054.7285},{"date":"2024-09-26","close":18224.3965},{"date":"2024-09-27","close":18059.7188},{"date":"2024-09-30","close":17810.2051},{"date":"2024-10-02","close":17800.2246},{"date":"2024-10-04","close":18044.748},{"date":"2024-10-07","close":18468.9199},{"date":"2024-10-08","close":18319.2109},{"date":"2024-10-10","close":18623.6172},{"date":"2024-10-11","close":18643.5781},{"date":"2024-10-14","close":18793.2852},{"date":"2024-10-15","close":19047.7891},{"date":"2024-10-16","close":18823.2266},{"date":"2024-10-17","close":18957.9629},{"date":"2024-10-18","close":19002.877},{"date":"2024-10-21","close":19162.5645},{"date":"2024-10-22","close":19267.3594},{"date":"2024-10-23","close":19332.2324},{"date":"2024-10-24","close":19142.6035},{"date":"2024-10-25","close":19392.1152},{"date":"2024-10-28","close":19486.9297},{"date":"2024-10-29","close":19571.7656},{"date":"2024-10-30","close":19659.0},{"date":"2024-10-31","close":19232.4277},{"date":"2024-11-01","close":18843.1875},{"date":"2024-11-04","close":18828.2168},{"date":"2024-11-05","close":18731.0},{"date":"2024-11-06","close":19631.6484},{"date":"2024-11-07","close":20200.5371},{"date":"2024-11-08","close":20395.1562},{"date":"2024-11-11","close":20689.5801},{"date":"2024-11-12","close":21103.7715},{"date":"2024-11-13","close":21018.9375},{"date":"2024-11-14","close":20914.1426},{"date":"2024-11-15","close":20539.873},{"date":"2024-11-18","close":20519.9121},{"date":"2024-11-19","close":20609.7363},{"date":"2024-11-20","close":21028.918},{"date":"2024-11-21","close":20949.0742},{"date":"2024-11-22","close":20984.0059},{"date":"2024-11-25","close":21243.498},{"date":"2024-11-26","close":20984.0059},{"date":"2024-11-27","close":20974.0254},{"date":"2024-11-28","close":20874.2207},{"date":"2024-11-29","close":20894.1816},{"date":"2024-12-02","close":21098.7812},{"date":"2024-12-03","close":21263.459},{"date":"2024-12-04","close":21507.9824},{"date":"2024-12-05","close":21912.1934},{"date":"2024-12-06","close":21977.0664},{"date":"2024-12-09","close":22521.0039},{"date":"2024-12-10","close":21937.1445},{"date":"2024-12-11","close":21952.1152},{"date":"2024-12-12","close":22346.3438},{"date":"2024-12-13","close":22191.6465},{"date":"2024-12-16","close":22386.2656},{"date":"2024-12-17","close":22675.7012},{"date":"2024-12-18","close":22525.9941},{"date":"2024-12-19","close":21912.1934},{"date":"2024-12-20","close":21712.582},{"date":"2024-12-23","close":22286.4609},{"date":"2024-12-24","close":22341.3535},{"date":"2024-12-26","close":22925.2129},{"date":"2024-12-27","close":22795.4668},{"date":"2024-12-30","close":22466.1094},{"date":"2025-01-02","close":22016.9883},{"date":"2025-01-03","close":22011.998},{"date":"2025-01-06","close":22451.1387},{"date":"2025-01-07","close":22456.1289},{"date":"2025-01-08","close":21982.0566},{"date":"2025-01-09","close":21947.125},{"date":"2025-01-10","close":21992.0371},{"date":"2025-01-13","close":21707.5918},{"date":"2025-01-14","close":21787.4355},{"date":"2025-01-15","close":21622.7578},{"date":"2025-01-16","close":22141.7441},{"date":"2025-01-17","close":22021.9785},{"date":"2025-01-20","close":22266.5},{"date":"2025-01-21","close":22126.7734},{"date":"2025-01-22","close":22361.3145},{"date":"2025-01-23","close":22456.1289},{"date":"2025-01-24","close":22441.1582},{"date":"2025-01-31","close":22466.1094},{"date":"2025-02-03","close":21897.2207},{"date":"2025-02-04","close":22356.3242},{"date":"2025-02-05","close":22311.4121},{"date":"2025-02-06","close":22486.0723},{"date":"2025-02-07","close":22521.0039},{"date":"2025-02-10","close":22386.2656},{"date":"2025-02-11","close":22516.0137},{"date":"2025-02-12","close":22376.2852},{"date":"2025-02-13","close":22396.2461},{"date":"2025-02-14","close":22575.8965},{"date":"2025-02-17","close":22585.877},{"date":"2025-02-18","close":22630.7891},{"date":"2025-02-19","close":22560.9258},{"date":"2025-02-20","close":22311.4121},{"date":"2025-02-21","close":22011.998},{"date":"2025-02-24","close":21448.0996},{"date":"2025-02-25","close":21118.7422},{"date":"2025-02-26","close":20964.0449},{"date":"2025-02-27","close":21198.5859},{"date":"2025-02-28","close":20779.4062},{"date":"2025-03-04","close":20719.5215},{"date":"2025-03-05","close":20534.8828},{"date":"2025-03-06","close":20559.834},{"date":"2025-03-07","close":20060.8086},{"date":"2025-03-10","close":19965.9941},{"date":"2025-03-11","close":19257.3789},{"date":"2025-03-12","close":19307.2812},{"date":"2025-03-13","close":19641.6289},{"date":"2025-03-14","close":19302.291},{"date":"2025-03-17","close":19556.793},{"date":"2025-03-18","close":19746.4238},{"date":"2025-03-19","close":19476.9492},{"date":"2025-03-20","close":19921.082},{"date":"2025-03-21","close":19796.3262},{"date":"2025-03-24","close":20175.5859},{"date":"2025-03-25","close":20554.8438},{"date":"2025-03-26","close":20564.8242},{"date":"2025-03-27","close":20190.5566},{"date":"2025-03-28","close":20010.9062},{"date":"2025-03-31","close":19352.1934},{"date":"2025-04-01","close":19546.8125},{"date":"2025-04-02","close":19641.6289},{"date":"2025-04-03","close":19322.252},{"date":"2025-04-04","close":18244.3574},{"date":"2025-04-07","close":16517.7305},{"date":"2025-04-08","close":17825.1777},{"date":"2025-04-09","close":17051.6875},{"date":"2025-04-10","close":18938.002},{"date":"2025-04-11","close":18573.7148},{"date":"2025-04-14","close":18663.5391},{"date":"2025-04-15","close":18458.9395},{"date":"2025-04-16","close":18184.4746},{"date":"2025-04-17","close":18059.7188},{"date":"2025-04-18","close":18084.6699},{"date":"2025-04-21","close":17760.3027},{"date":"2025-04-22","close":17625.5664},{"date":"2025-04-23","close":18448.959},{"date":"2025-04-24","close":18593.6758},{"date":"2025-04-25","close":19202.4863},{"date":"2025-04-28","close":19422.0566},{"date":"2025-04-29","close":19501.9004},{"date":"2025-04-30","close":19307.2812},{"date":"2025-05-02","close":19407.0859},{"date":"2025-05-07","close":19222.4473},{"date":"2025-05-08","close":19312.2715},{"date":"2025-05-09","close":19471.959},{"date":"2025-05-12","close":19951.0234},{"date":"2025-05-13","close":20315.3125},{"date":"2025-05-14","close":20939.0938},{"date":"2025-05-15","close":20634.6875},{"date":"2025-05-16","close":20569.8145},{"date":"2025-05-19","close":20494.9609},{"date":"2025-05-20","close":20714.5312},{"date":"2025-05-21","close":20484.9805},{"date":"2025-05-22","close":20160.6152},{"date":"2025-05-23","close":20120.6914},{"date":"2025-05-26","close":20130.6719},{"date":"2025-05-27","close":20220.498},{"date":"2025-05-28","close":20694.5703},{"date":"2025-05-29","close":20974.0254},{"date":"2025-05-30","close":20504.9414},{"date":"2025-06-02","close":20400.1465},{"date":"2025-06-04","close":20919.1328},{"date":"2025-06-05","close":20689.5801},{"date":"2025-06-09","close":20619.7168},{"date":"2025-06-10","close":20929.1133},{"date":"2025-06-11","close":21008.957},{"date":"2025-06-12","close":20894.1816},{"date":"2025-06-13","close":20734.4941},{"date":"2025-06-16","close":21078.8203},{"date":"2025-06-17","close":21308.3711},{"date":"2025-06-18","close":21428.1387},{"date":"2025-06-19","close":21887.2402},{"date":"2025-06-20","close":21742.5234},{"date":"2025-06-23","close":21937.1445},{"date":"2025-06-24","close":22241.5488},{"date":"2025-06-25","close":22311.4121},{"date":"2025-06-26","close":22256.5195},{"date":"2025-06-27","close":22366.3047},{"date":"2025-06-30","close":22261.5098},{"date":"2025-07-01","close":22406.2266},{"date":"2025-07-02","close":22156.7148},{"date":"2025-07-03","close":22416.207},{"date":"2025-07-04","close":22570.9062},{"date":"2025-07-07","close":22645.7598},{"date":"2025-07-08","close":22645.7598},{"date":"2025-07-09","close":22600.8477},{"date":"2025-07-10","close":22820.418},{"date":"2025-07-11","close":22900.2617},{"date":"2025-07-14","close":22875.3105},{"date":"2025-07-15","close":23304.4727},{"date":"2025-07-16","close":23304.4727},{"date":"2025-07-17","close":23693.7129},{"date":"2025-07-18","close":23938.2344},{"date":"2025-07-21","close":23958.1953},{"date":"2025-07-22","close":23693.7129},{"date":"2025-07-23","close":23389.3066},{"date":"2025-07-24","close":23509.0723},{"date":"2025-07-25","close":23818.4688},{"date":"2025-07-28","close":24028.0586},{"date":"2025-07-29","close":24202.7168},{"date":"2025-07-30","close":23893.3223},{"date":"2025-07-31","close":24392.3477},{"date":"2025-08-01","close":24282.5625},{"date":"2025-08-04","close":23519.0527},{"date":"2025-08-05","close":24053.0098},{"date":"2025-08-06","close":23918.2734},{"date":"2025-08-07","close":23978.1562},{"date":"2025-08-08","close":24097.9219},{"date":"2025-08-11","close":24172.7754},{"date":"2025-08-12","close":24152.8145},{"date":"2025-08-13","close":24287.5527},{"date":"2025-08-14","close":24147.8242},{"date":"2025-08-18","close":24072.9707},{"date":"2025-08-19","close":24097.9219},{"date":"2025-08-20","close":23608.877},{"date":"2025-08-21","close":23618.8574},{"date":"2025-08-22","close":23459.1699},{"date":"2025-08-25","close":23828.4492},{"date":"2025-08-26","close":23943.2246},{"date":"2025-08-27","close":24097.9219},{"date":"2025-08-28","close":23873.3613},{"date":"2025-08-29","close":24162.7949},{"date":"2025-09-01","close":23888.332},{"date":"2025-09-02","close":23863.3809},{"date":"2025-09-03","close":23718.6641},{"date":"2025-09-04","close":23923.2637},{"date":"2025-09-05","close":24142.834},{"date":"2025-09-08","close":24043.0293},{"date":"2025-09-09","close":24202.7168},{"date":"2025-09-10","close":24557.0254},{"date":"2025-09-11","close":24816.5176},{"date":"2025-09-12","close":24911.334},{"date":"2025-09-15","close":24946.2656},{"date":"2025-09-16","close":25071.0215},{"date":"2025-09-17","close":25046.0703},{"date":"2025-09-18","close":25345.4844},{"date":"2025-09-19","close":25535.1152},{"date":"2025-09-22","close":25744.7051},{"date":"2025-09-23","close":25954.2949},{"date":"2025-09-24","close":25729.7344},{"date":"2025-09-25","close":25540.1055},{"date":"2025-09-26","close":25545.0957},{"date":"2025-09-29","close":25460.2617},{"date":"2025-09-30","close":25669.8516},{"date":"2025-10-01","close":25590.0078},{"date":"2025-10-02","close":25974.2559},{"date":"2025-10-10","close":26877.4922},{"date":"2025-10-13","close":26348.5254},{"date":"2025-10-14","close":26523.1836},{"date":"2025-10-15","close":26538.1543},{"date":"2025-10-16","close":26672.8926},{"date":"2025-10-17","close":26158.8965},{"date":"2025-10-20","close":26493.2422},{"date":"2025-10-21","close":26797.6484},{"date":"2025-10-22","close":26622.9902},{"date":"2025-10-23","close":26383.457},{"date":"2025-10-24","close":26917.4141},{"date":"2025-10-27","close":27571.1367},{"date":"2025-10-28","close":27636.0098},{"date":"2025-10-29","close":27830.6309},{"date":"2025-10-30","close":27990.3184},{"date":"2025-10-31","close":27631.0195},{"date":"2025-11-03","close":27735.8145},{"date":"2025-11-04","close":27516.2441},{"date":"2025-11-05","close":27341.5859},{"date":"2025-11-06","close":27700.8828},{"date":"2025-11-07","close":27376.5176},{"date":"2025-11-10","close":27775.7383},{"date":"2025-11-11","close":28339.6367},{"date":"2025-11-12","close":28354.6074},{"date":"2025-11-13","close":28444.4316},{"date":"2025-11-14","close":27136.9844},{"date":"2025-11-17","close":27466.3418},{"date":"2025-11-18","close":26972.3066},{"date":"2025-11-19","close":26722.7949},{"date":"2025-11-20","close":27571.1367},{"date":"2025-11-21","close":26383.457},{"date":"2025-11-24","close":26692.8535},{"date":"2025-11-25","close":27296.6738},{"date":"2025-11-26","close":27401.4688},{"date":"2025-11-27","close":27546.1855},{"date":"2025-11-28","close":27745.7969},{"date":"2025-12-01","close":27616.0488},{"date":"2025-12-02","close":27576.127},{"date":"2025-12-03","close":27755.7773},{"date":"2025-12-04","close":27890.5137},{"date":"2025-12-05","close":28030.2402},{"date":"2025-12-08","close":28045.2109},{"date":"2025-12-09","close":27955.3867},{"date":"2025-12-10","close":27950.3965},{"date":"2025-12-11","close":27890.5137},{"date":"2025-12-12","close":28244.8203},{"date":"2025-12-15","close":27705.873},{"date":"2025-12-16","close":27316.6348},{"date":"2025-12-17","close":27576.127},{"date":"2025-12-18","close":27166.9277},{"date":"2025-12-19","close":27461.3516},{"date":"2025-12-22","close":28095.1133},{"date":"2025-12-23","close":28080.1426},{"date":"2025-12-24","close":27645.9902},{"date":"2025-12-26","close":27641.0},{"date":"2025-12-29","close":27430.0},{"date":"2025-12-30","close":27340.0},{"date":"2026-01-02","close":27400.0},{"date":"2026-01-05","close":27580.0},{"date":"2026-01-06","close":27735.0},{"date":"2026-01-07","close":27920.0},{"date":"2026-01-08","close":27795.0},{"date":"2026-01-09","close":27895.0},{"date":"2026-01-12","close":28200.0},{"date":"2026-01-13","close":28665.0},{"date":"2026-01-14","close":28790.0},{"date":"2026-01-15","close":28525.0},{"date":"2026-01-16","close":28885.0},{"date":"2026-01-19","close":28680.0},{"date":"2026-01-20","close":28385.0},{"date":"2026-01-21","close":28330.0},{"date":"2026-01-22","close":28810.0},{"date":"2026-01-23","close":28775.0},{"date":"2026-01-26","close":28110.0},{"date":"2026-01-27","close":28390.0},{"date":"2026-01-28","close":28335.0},{"date":"2026-01-29","close":28550.0},{"date":"2026-01-30","close":28520.0},{"date":"2026-02-02","close":28300.0},{"date":"2026-02-03","close":29015.0},{"date":"2026-02-04","close":29050.0},{"date":"2026-02-05","close":28720.0},{"date":"2026-02-06","close":28200.0},{"date":"2026-02-09","close":28885.0},{"date":"2026-02-10","close":29020.0},{"date":"2026-02-11","close":28755.0},{"date":"2026-02-12","close":28890.0},{"date":"2026-02-13","close":28485.0},{"date":"2026-02-19","close":28795.0},{"date":"2026-02-20","close":28875.0},{"date":"2026-02-23","close":28625.0},{"date":"2026-02-24","close":28990.0},{"date":"2026-02-25","close":29040.0},{"date":"2026-02-26","close":29150.0},{"date":"2026-02-27","close":29010.0},{"date":"2026-03-03","close":29205.0},{"date":"2026-03-04","close":28710.0},{"date":"2026-03-05","close":29105.0},{"date":"2026-03-06","close":29000.0},{"date":"2026-03-09","close":27950.0},{"date":"2026-03-10","close":28625.0},{"date":"2026-03-11","close":28890.0},{"date":"2026-03-12","close":28850.0},{"date":"2026-03-13","close":28855.0},{"date":"2026-03-16","close":28890.0},{"date":"2026-03-17","close":28890.0},{"date":"2026-03-18","close":29215.0},{"date":"2026-03-19","close":29130.0},{"date":"2026-03-20","close":29280.0},{"date":"2026-03-23","close":28650.0},{"date":"2026-03-24","close":28785.0},{"date":"2026-03-25","close":29185.0},{"date":"2026-03-26","close":29190.0},{"date":"2026-03-27","close":28760.0},{"date":"2026-03-30","close":28345.0},{"date":"2026-03-31","close":28200.0},{"date":"2026-04-01","close":28955.0},{"date":"2026-04-02","close":28760.0},{"date":"2026-04-03","close":29060.0},{"date":"2026-04-06","close":29230.0},{"date":"2026-04-07","close":28990.0},{"date":"2026-04-08","close":29570.0},{"date":"2026-04-09","close":29725.0},{"date":"2026-04-10","close":30150.0},{"date":"2026-04-13","close":30200.0},{"date":"2026-04-14","close":30525.0},{"date":"2026-04-15","close":30670.0},{"date":"2026-04-16","close":30870.0},{"date":"2026-04-17","close":30980.0},{"date":"2026-04-20","close":31080.0},{"date":"2026-04-21","close":31165.0},{"date":"2026-04-22","close":31250.0},{"date":"2026-04-23","close":31460.0},{"date":"2026-04-24","close":31920.0},{"date":"2026-04-27","close":31980.0},{"date":"2026-04-28","close":31870.0},{"date":"2026-04-29","close":31680.0},{"date":"2026-04-30","close":31950.0},{"date":"2026-05-04","close":32965.0},{"date":"2026-05-06","close":33000.0},{"date":"2026-05-07","close":33275.0},{"date":"2026-05-08","close":33200.0},{"date":"2026-05-11","close":33770.0},{"date":"2026-05-12","close":34110.0},{"date":"2026-05-13","close":34410.0},{"date":"2026-05-14","close":34710.0},{"date":"2026-05-15","close":34600.0},{"date":"2026-05-18","close":34045.0},{"date":"2026-05-19","close":33930.0},{"date":"2026-05-20","close":33910.0},{"date":"2026-05-21","close":34390.0},{"date":"2026-05-22","close":35060.0},{"date":"2026-05-26","close":35145.0},{"date":"2026-05-27","close":35170.0},{"date":"2026-05-28","close":34950.0},{"date":"2026-05-29","close":35760.0},{"date":"2026-06-01","close":36205.0},{"date":"2026-06-02","close":36545.0},{"date":"2026-06-04","close":36805.0},{"date":"2026-06-05","close":36785.0},{"date":"2026-06-08","close":35450.0},{"date":"2026-06-09","close":35490.0},{"date":"2026-06-10","close":34890.0},{"date":"2026-06-11","close":34665.0},{"date":"2026-06-12","close":35435.0},{"date":"2026-06-15","close":36365.0},{"date":"2026-06-16","close":36590.0},{"date":"2026-06-17","close":36330.0},{"date":"2026-06-18","close":36650.0},{"date":"2026-06-19","close":37100.0},{"date":"2026-06-22","close":37270.0},{"date":"2026-06-23","close":36480.0},{"date":"2026-06-24","close":36490.0},{"date":"2026-06-25","close":36705.0},{"date":"2026-06-26","close":36115.0},{"date":"2026-06-29","close":36425.0},{"date":"2026-06-30","close":36935.0},{"date":"2026-07-01","close":37305.0},{"date":"2026-07-02","close":36530.0},{"date":"2026-07-03","close":35625.0},{"date":"2026-07-06","close":35765.0},{"date":"2026-07-07","close":35515.0},{"date":"2026-07-08","close":34625.0},{"date":"2026-07-09","close":35000.0},{"date":"2026-07-10","close":35220.0},{"date":"2026-07-13","close":35155.0},{"date":"2026-07-14","close":34705.0},{"date":"2026-07-15","close":34930.0},{"date":"2026-07-16","close":34370.0},{"date":"2026-07-20","close":33475.0},{"date":"2026-07-21","close":33550.0},{"date":"2026-07-22","close":33845.0},{"date":"2026-07-23","close":33685.0},{"date":"2026-07-24","close":33255.0},{"date":"2026-07-27","close":33520.0},{"date":"2026-07-28","close":32445.0},{"date":"2026-07-29","close":32060.0},{"date":"2026-07-30","close":31400.0},{"date":"2026-07-31","close":32320.0},{"date":"2026-08-03","close":32400.0},{"date":"2026-08-04","close":32805.0},{"date":"2026-08-05","close":33285.0},{"date":"2026-08-06","close":32960.0},{"date":"2026-08-07","close":32875.0},{"date":"2026-08-10","close":33110.0},{"date":"2026-08-11","close":32900.0},{"date":"2026-08-12","close":32890.0},{"date":"2026-08-13","close":33150.0},{"date":"2026-08-14","close":33305.0},{"date":"2026-08-18","close":32835.0},{"date":"2026-08-19","close":32010.0},{"date":"2026-08-20","close":32205.0},{"date":"2026-08-21","close":31720.0},{"date":"2026-08-24","close":31420.0},{"date":"2026-08-25","close":31750.0},{"date":"2026-08-26","close":31735.0},{"date":"2026-08-27","close":31900.0},{"date":"2026-08-28","close":31615.0},{"date":"2026-08-31","close":31415.0},{"date":"2026-09-01","close":31430.0},{"date":"2026-09-02","close":31010.0},{"date":"2026-09-03","close":31145.0},{"date":"2026-09-04","close":31520.0},{"date":"2026-09-07","close":31260.0},{"date":"2026-09-08","close":31250.0},{"date":"2026-09-09","close":31210.0},{"date":"2026-09-10","close":31125.0},{"date":"2026-09-11","close":30965.0},{"date":"2026-09-14","close":30915.0},{"date":"2026-09-15","close":31135.0},{"date":"2026-09-16","close":31335.0},{"date":"2026-09-17","close":31775.0},{"date":"2026-09-18","close":32150.0},{"date":"2026-09-21","close":32265.0},{"date":"2026-09-22","close":32135.0},{"date":"2026-09-23","close":32280.0},{"date":"2026-09-28","close":31965.0},{"date":"2026-09-29","close":31695.0},{"date":"2026-09-30","close":31700.0},{"date":"2026-10-01","close":31970.0},{"date":"2026-10-02","close":31630.0},{"date":"2026-10-06","close":31930.0},{"date":"2026-10-07","close":31915.0},{"date":"2026-10-08","close":31630.0},{"date":"2026-10-12","close":31600.0},{"date":"2026-10-13","close":31365.0},{"date":"2026-10-14","close":31315.0},{"date":"2026-10-15","close":30610.0},{"date":"2026-10-16","close":30610.0},{"date":"2026-10-19","close":30260.0},{"date":"2026-10-20","close":30085.0},{"date":"2026-10-21","close":30160.0},{"date":"2026-10-22","close":29940.0},{"date":"2026-10-23","close":29720.0}],"chart_data":[{"date":"2024-10-24","open":19183,"high":19183,"low":19103,"close":19143,"volume":9845},{"date":"2024-10-25","open":19263,"high":19412,"low":19263,"close":19392,"volume":15462},{"date":"2024-10-28","open":19462,"high":19652,"low":19462,"close":19487,"volume":9506},{"date":"2024-10-29","open":19562,"high":19572,"low":19417,"close":19572,"volume":27944},{"date":"2024-10-30","open":19579,"high":19709,"low":19579,"close":19659,"volume":5892},{"date":"2024-10-31","open":19386,"high":19386,"low":19212,"close":19232,"volume":8866},{"date":"2024-11-01","open":18848,"high":18873,"low":18624,"close":18843,"volume":13572},{"date":"2024-11-04","open":18843,"high":18843,"low":18704,"close":18828,"volume":11196},{"date":"2024-11-05","open":18751,"high":18786,"low":18671,"close":18731,"volume":5435},{"date":"2024-11-06","open":19068,"high":19642,"low":19068,"close":19632,"volume":22844},{"date":"2024-11-07","open":20061,"high":20256,"low":20061,"close":20201,"volume":39819},{"date":"2024-11-08","open":20574,"high":20574,"low":19756,"close":20395,"volume":21024},{"date":"2024-11-11","open":21009,"high":21009,"low":20620,"close":20690,"volume":19472},{"date":"2024-11-12","open":20910,"high":21104,"low":20910,"close":21104,"volume":45639},{"date":"2024-11-13","open":21099,"high":21104,"low":21000,"close":21019,"volume":28750},{"date":"2024-11-14","open":20954,"high":20984,"low":20869,"close":20914,"volume":15879},{"date":"2024-11-15","open":20790,"high":20790,"low":20540,"close":20540,"volume":13587},{"date":"2024-11-18","open":20416,"high":20540,"low":20411,"close":20520,"volume":28273},{"date":"2024-11-19","open":20575,"high":20620,"low":20530,"close":20610,"volume":40118},{"date":"2024-11-20","open":21039,"high":21039,"low":20935,"close":21029,"volume":37888},{"date":"2024-11-21","open":21093,"high":21123,"low":20909,"close":20949,"volume":34879},{"date":"2024-11-22","open":20914,"high":20999,"low":20914,"close":20984,"volume":20946},{"date":"2024-11-25","open":21323,"high":21323,"low":21124,"close":21243,"volume":68277},{"date":"2024-11-26","open":21063,"high":21063,"low":20939,"close":20984,"volume":24866},{"date":"2024-11-27","open":20909,"high":20989,"low":20899,"close":20974,"volume":38870},{"date":"2024-11-28","open":20814,"high":20894,"low":20769,"close":20874,"volume":23973},{"date":"2024-11-29","open":20949,"high":20949,"low":20849,"close":20894,"volume":16293},{"date":"2024-12-02","open":21034,"high":21139,"low":21034,"close":21099,"volume":26611},{"date":"2024-12-03","open":21183,"high":21318,"low":21183,"close":21263,"volume":37779},{"date":"2024-12-04","open":21533,"high":21572,"low":21413,"close":21508,"volume":34302},{"date":"2024-12-05","open":21962,"high":21962,"low":21607,"close":21912,"volume":215291},{"date":"2024-12-06","open":21912,"high":22136,"low":21882,"close":21977,"volume":29559},{"date":"2024-12-09","open":22356,"high":22536,"low":22216,"close":22521,"volume":67460},{"date":"2024-12-10","open":22057,"high":22057,"low":21892,"close":21937,"volume":63569},{"date":"2024-12-11","open":21937,"high":22027,"low":21892,"close":21952,"volume":27159},{"date":"2024-12-12","open":22276,"high":22381,"low":22246,"close":22346,"volume":30821},{"date":"2024-12-13","open":22242,"high":22277,"low":22187,"close":22192,"volume":27076},{"date":"2024-12-16","open":22366,"high":22461,"low":22236,"close":22386,"volume":40323},{"date":"2024-12-17","open":22706,"high":22706,"low":22642,"close":22676,"volume":36445},{"date":"2024-12-18","open":22556,"high":22556,"low":22476,"close":22526,"volume":32336},{"date":"2024-12-19","open":22052,"high":22052,"low":21837,"close":21912,"volume":30261},{"date":"2024-12-20","open":21878,"high":21878,"low":21658,"close":21713,"volume":28898},{"date":"2024-12-23","open":22271,"high":22336,"low":22136,"close":22286,"volume":29338},{"date":"2024-12-24","open":22311,"high":22351,"low":22276,"close":22341,"volume":25294},{"date":"2024-12-26","open":22825,"high":22925,"low":22760,"close":22925,"volume":48618},{"date":"2024-12-27","open":22925,"high":23040,"low":22795,"close":22795,"volume":33946},{"date":"2024-12-30","open":22705,"high":22705,"low":22356,"close":22466,"volume":28967},{"date":"2025-01-02","open":22027,"high":22062,"low":21957,"close":22017,"volume":42463},{"date":"2025-01-03","open":21962,"high":22012,"low":21902,"close":22012,"volume":40614},{"date":"2025-01-06","open":22451,"high":22536,"low":22406,"close":22451,"volume":53784},{"date":"2025-01-07","open":22531,"high":22646,"low":22406,"close":22456,"volume":48717},{"date":"2025-01-08","open":22022,"high":22037,"low":21917,"close":21982,"volume":37883},{"date":"2025-01-09","open":21982,"high":21982,"low":21827,"close":21947,"volume":29573},{"date":"2025-01-10","open":21957,"high":21997,"low":21787,"close":21992,"volume":16332},{"date":"2025-01-13","open":21863,"high":21863,"low":21668,"close":21708,"volume":32520},{"date":"2025-01-14","open":21707,"high":21817,"low":21682,"close":21787,"volume":21290},{"date":"2025-01-15","open":21748,"high":21748,"low":21559,"close":21623,"volume":16586},{"date":"2025-01-16","open":22157,"high":22177,"low":22058,"close":22142,"volume":23377},{"date":"2025-01-17","open":22057,"high":22057,"low":21897,"close":22022,"volume":20062},{"date":"2025-01-20","open":22058,"high":22361,"low":22058,"close":22266,"volume":32823},{"date":"2025-01-21","open":22212,"high":22212,"low":21988,"close":22127,"volume":26322},{"date":"2025-01-22","open":22306,"high":22381,"low":22236,"close":22361,"volume":28829},{"date":"2025-01-23","open":22411,"high":22496,"low":22411,"close":22456,"volume":19211},{"date":"2025-01-24","open":22586,"high":22586,"low":22416,"close":22441,"volume":21188},{"date":"2025-01-31","open":22256,"high":22501,"low":22102,"close":22466,"volume":35849},{"date":"2025-02-03","open":22456,"high":22456,"low":21867,"close":21897,"volume":47719},{"date":"2025-02-04","open":22606,"high":22606,"low":22291,"close":22356,"volume":29195},{"date":"2025-02-05","open":22556,"high":22556,"low":22311,"close":22311,"volume":29318},{"date":"2025-02-06","open":22316,"high":22486,"low":22316,"close":22486,"volume":27691},{"date":"2025-02-07","open":22486,"high":22576,"low":22486,"close":22521,"volume":21134},{"date":"2025-02-10","open":22511,"high":22511,"low":22366,"close":22386,"volume":33252},{"date":"2025-02-11","open":22456,"high":22541,"low":22456,"close":22516,"volume":18277},{"date":"2025-02-12","open":22116,"high":22441,"low":22116,"close":22376,"volume":19443},{"date":"2025-02-13","open":22476,"high":22496,"low":22396,"close":22396,"volume":20836},{"date":"2025-02-14","open":22396,"high":22596,"low":22396,"close":22576,"volume":35316},{"date":"2025-02-17","open":22581,"high":22596,"low":22501,"close":22586,"volume":26884},{"date":"2025-02-18","open":22591,"high":22646,"low":22556,"close":22631,"volume":18960},{"date":"2025-02-19","open":22631,"high":22636,"low":22546,"close":22561,"volume":19238},{"date":"2025-02-20","open":22416,"high":22426,"low":22266,"close":22311,"volume":13625},{"date":"2025-02-21","open":22306,"high":22306,"low":21987,"close":22012,"volume":26164},{"date":"2025-02-24","open":21562,"high":21602,"low":21423,"close":21448,"volume":28329},{"date":"2025-02-25","open":21329,"high":21329,"low":21054,"close":21119,"volume":15395},{"date":"2025-02-26","open":20809,"high":20964,"low":19671,"close":20964,"volume":121159},{"date":"2025-02-27","open":21593,"high":21593,"low":20915,"close":21199,"volume":34496},{"date":"2025-02-28","open":20659,"high":20809,"low":20614,"close":20779,"volume":45831},{"date":"2025-03-04","open":20660,"high":20720,"low":20570,"close":20720,"volume":28281},{"date":"2025-03-05","open":21084,"high":21084,"low":20510,"close":20535,"volume":44609},{"date":"2025-03-06","open":20770,"high":20770,"low":20480,"close":20560,"volume":12143},{"date":"2025-03-07","open":20441,"high":20441,"low":20051,"close":20061,"volume":13769},{"date":"2025-03-10","open":19921,"high":19996,"low":19797,"close":19966,"volume":9653},{"date":"2025-03-11","open":19137,"high":19886,"low":18977,"close":19257,"volume":46725},{"date":"2025-03-12","open":19371,"high":19371,"low":19292,"close":19307,"volume":10501},{"date":"2025-03-13","open":19662,"high":19662,"low":19422,"close":19642,"volume":40358},{"date":"2025-03-14","open":19337,"high":19361,"low":19242,"close":19302,"volume":14341},{"date":"2025-03-17","open":19882,"high":19882,"low":19303,"close":19557,"volume":72922},{"date":"2025-03-18","open":19556,"high":19746,"low":19556,"close":19746,"volume":28357},{"date":"2025-03-19","open":19447,"high":19497,"low":19432,"close":19477,"volume":6167},{"date":"2025-03-20","open":19961,"high":19961,"low":19857,"close":19921,"volume":9101},{"date":"2025-03-21","open":19861,"high":19930,"low":19791,"close":19796,"volume":20878},{"date":"2025-03-24","open":19906,"high":20186,"low":19906,"close":20176,"volume":21309},{"date":"2025-03-25","open":20590,"high":20590,"low":20485,"close":20555,"volume":39475},{"date":"2025-03-26","open":20665,"high":20665,"low":20565,"close":20565,"volume":12910},{"date":"2025-03-27","open":20171,"high":20201,"low":20096,"close":20191,"volume":31961},{"date":"2025-03-28","open":19966,"high":20046,"low":19931,"close":20011,"volume":24498},{"date":"2025-03-31","open":19283,"high":19407,"low":19268,"close":19352,"volume":16821},{"date":"2025-04-01","open":19537,"high":19547,"low":19432,"close":19547,"volume":52526},{"date":"2025-04-02","open":19797,"high":19797,"low":19607,"close":19642,"volume":5677},{"date":"2025-04-03","open":19247,"high":19383,"low":19157,"close":19322,"volume":94003},{"date":"2025-04-04","open":18474,"high":18494,"low":18065,"close":18244,"volume":24985},{"date":"2025-04-07","open":16667,"high":17466,"low":16518,"close":16518,"volume":46648},{"date":"2025-04-08","open":17281,"high":17915,"low":17281,"close":17825,"volume":16849},{"date":"2025-04-09","open":17246,"high":17266,"low":16867,"close":17052,"volume":13705},{"date":"2025-04-10","open":19258,"high":19258,"low":18903,"close":18938,"volume":134422},{"date":"2025-04-11","open":17970,"high":18619,"low":17885,"close":18574,"volume":103838},{"date":"2025-04-14","open":18908,"high":18913,"low":18519,"close":18664,"volume":255333},{"date":"2025-04-15","open":18459,"high":18464,"low":18349,"close":18459,"volume":4900},{"date":"2025-04-16","open":18418,"high":18418,"low":18154,"close":18184,"volume":13938},{"date":"2025-04-17","open":18015,"high":18085,"low":17900,"close":18060,"volume":4717},{"date":"2025-04-18","open":18065,"high":18090,"low":17965,"close":18085,"volume":14599},{"date":"2025-04-21","open":18085,"high":18085,"low":17720,"close":17760,"volume":12271},{"date":"2025-04-22","open":17710,"high":17710,"low":17526,"close":17626,"volume":6634},{"date":"2025-04-23","open":18494,"high":18559,"low":18429,"close":18449,"volume":108126},{"date":"2025-04-24","open":18744,"high":18744,"low":18509,"close":18594,"volume":3729},{"date":"2025-04-25","open":19088,"high":19267,"low":19088,"close":19202,"volume":793384},{"date":"2025-04-28","open":19407,"high":19462,"low":19357,"close":19422,"volume":56228},{"date":"2025-04-29","open":19497,"high":19587,"low":19462,"close":19502,"volume":34929},{"date":"2025-04-30","open":19491,"high":19491,"low":19267,"close":19307,"volume":56261},{"date":"2025-05-02","open":19567,"high":19782,"low":19407,"close":19407,"volume":51843},{"date":"2025-05-07","open":19162,"high":19297,"low":19072,"close":19222,"volume":25511},{"date":"2025-05-08","open":19267,"high":19381,"low":19152,"close":19312,"volume":5920},{"date":"2025-05-09","open":19587,"high":19672,"low":19462,"close":19472,"volume":9818},{"date":"2025-05-12","open":19757,"high":19951,"low":19652,"close":19951,"volume":14972},{"date":"2025-05-13","open":20509,"high":20509,"low":20240,"close":20315,"volume":26126},{"date":"2025-05-14","open":20864,"high":20944,"low":20759,"close":20939,"volume":23529},{"date":"2025-05-15","open":20900,"high":20905,"low":20580,"close":20635,"volume":20037},{"date":"2025-05-16","open":20635,"high":20690,"low":20555,"close":20570,"volume":17243},{"date":"2025-05-19","open":20570,"high":20610,"low":20460,"close":20495,"volume":27702},{"date":"2025-05-20","open":20755,"high":20775,"low":20640,"close":20715,"volume":53718},{"date":"2025-05-21","open":20740,"high":20740,"low":20485,"close":20485,"volume":10016},{"date":"2025-05-22","open":19672,"high":20161,"low":19672,"close":20161,"volume":17898},{"date":"2025-05-23","open":20321,"high":20341,"low":20111,"close":20121,"volume":22134},{"date":"2025-05-26","open":20196,"high":20211,"low":20066,"close":20131,"volume":25885},{"date":"2025-05-27","open":20235,"high":20235,"low":20131,"close":20220,"volume":9413},{"date":"2025-05-28","open":20695,"high":20695,"low":20600,"close":20695,"volume":11129},{"date":"2025-05-29","open":20994,"high":21108,"low":20914,"close":20974,"volume":12762},{"date":"2025-05-30","open":20426,"high":20602,"low":20386,"close":20505,"volume":10478},{"date":"2025-06-02","open":20709,"high":20709,"low":20400,"close":20400,"volume":4228},{"date":"2025-06-04","open":21063,"high":21063,"low":20919,"close":20919,"volume":13674},{"date":"2025-06-05","open":20955,"high":20955,"low":20665,"close":20690,"volume":12112},{"date":"2025-06-09","open":20446,"high":20765,"low":20446,"close":20620,"volume":11347},{"date":"2025-06-10","open":20619,"high":20949,"low":20619,"close":20929,"volume":18620},{"date":"2025-06-11","open":20935,"high":21009,"low":20860,"close":21009,"volume":14160},{"date":"2025-06-12","open":21008,"high":21143,"low":20864,"close":20894,"volume":13991},{"date":"2025-06-13","open":21293,"high":21293,"low":20660,"close":20734,"volume":15783},{"date":"2025-06-16","open":20670,"high":21109,"low":20670,"close":21079,"volume":11843},{"date":"2025-06-17","open":21403,"high":21403,"low":20714,"close":21308,"volume":24251},{"date":"2025-06-18","open":21308,"high":21503,"low":21308,"close":21428,"volume":28978},{"date":"2025-06-19","open":21428,"high":21942,"low":21428,"close":21887,"volume":23914},{"date":"2025-06-20","open":21843,"high":21843,"low":21688,"close":21743,"volume":15452},{"date":"2025-06-23","open":21742,"high":21937,"low":21293,"close":21937,"volume":32621},{"date":"2025-06-24","open":22008,"high":22267,"low":22008,"close":22242,"volume":36374},{"date":"2025-06-25","open":22656,"high":22656,"low":22206,"close":22311,"volume":20766},{"date":"2025-06-26","open":22212,"high":22267,"low":22172,"close":22257,"volume":9731},{"date":"2025-06-27","open":22276,"high":22371,"low":22276,"close":22366,"volume":13942},{"date":"2025-06-30","open":22376,"high":22426,"low":22197,"close":22262,"volume":25641},{"date":"2025-07-01","open":22586,"high":22586,"low":22356,"close":22406,"volume":26754},{"date":"2025-07-02","open":22407,"high":22407,"low":21908,"close":22157,"volume":11086},{"date":"2025-07-03","open":22441,"high":22441,"low":22256,"close":22416,"volume":12741},{"date":"2025-07-04","open":22700,"high":22725,"low":22536,"close":22571,"volume":26509},{"date":"2025-07-07","open":22865,"high":22865,"low":22506,"close":22646,"volume":7780},{"date":"2025-07-08","open":22670,"high":22670,"low":22571,"close":22646,"volume":8899},{"date":"2025-07-09","open":22646,"high":22646,"low":22521,"close":22601,"volume":12493},{"date":"2025-07-10","open":22880,"high":22890,"low":22785,"close":22820,"volume":19872},{"date":"2025-07-11","open":22960,"high":22960,"low":22820,"close":22900,"volume":20263},{"date":"2025-07-14","open":22890,"high":22890,"low":22740,"close":22875,"volume":11953},{"date":"2025-07-15","open":23001,"high":23339,"low":23001,"close":23304,"volume":18983},{"date":"2025-07-16","open":23279,"high":23414,"low":23254,"close":23304,"volume":13879},{"date":"2025-07-17","open":23304,"high":23699,"low":23304,"close":23694,"volume":20844},{"date":"2025-07-18","open":23694,"high":23963,"low":23694,"close":23938,"volume":35278},{"date":"2025-07-21","open":23933,"high":23993,"low":23913,"close":23958,"volume":32575},{"date":"2025-07-22","open":24677,"high":24677,"low":23664,"close":23694,"volume":34517},{"date":"2025-07-23","open":23579,"high":23579,"low":23304,"close":23389,"volume":13356},{"date":"2025-07-24","open":23464,"high":24188,"low":23454,"close":23509,"volume":29200},{"date":"2025-07-25","open":23355,"high":23843,"low":23355,"close":23818,"volume":14040},{"date":"2025-07-28","open":23878,"high":24028,"low":23878,"close":24028,"volume":105442},{"date":"2025-07-29","open":23978,"high":24223,"low":23978,"close":24203,"volume":25821},{"date":"2025-07-30","open":24123,"high":24128,"low":23783,"close":23893,"volume":32769},{"date":"2025-07-31","open":24298,"high":24532,"low":24283,"close":24392,"volume":37406},{"date":"2025-08-01","open":24123,"high":24332,"low":24123,"close":24283,"volume":32254},{"date":"2025-08-04","open":23499,"high":23519,"low":23429,"close":23519,"volume":36025},{"date":"2025-08-05","open":23624,"high":24053,"low":23624,"close":24053,"volume":38342},{"date":"2025-08-06","open":23823,"high":23928,"low":23739,"close":23918,"volume":14201},{"date":"2025-08-07","open":24058,"high":24113,"low":23978,"close":23978,"volume":18670},{"date":"2025-08-08","open":24058,"high":24123,"low":23933,"close":24098,"volume":16270},{"date":"2025-08-11","open":24168,"high":24228,"low":24148,"close":24173,"volume":14595},{"date":"2025-08-12","open":24332,"high":24332,"low":24103,"close":24153,"volume":106624},{"date":"2025-08-13","open":24362,"high":24367,"low":24268,"close":24288,"volume":16936},{"date":"2025-08-14","open":24183,"high":24183,"low":24083,"close":24148,"volume":18548},{"date":"2025-08-18","open":24148,"high":24203,"low":24058,"close":24073,"volume":83871},{"date":"2025-08-19","open":24218,"high":24218,"low":24048,"close":24098,"volume":146555},{"date":"2025-08-20","open":23993,"high":23993,"low":23589,"close":23609,"volume":126751},{"date":"2025-08-21","open":23609,"high":23649,"low":23554,"close":23619,"volume":82577},{"date":"2025-08-22","open":23594,"high":23619,"low":23444,"close":23459,"volume":98707},{"date":"2025-08-25","open":23853,"high":23913,"low":23803,"close":23828,"volume":93790},{"date":"2025-08-26","open":23788,"high":23953,"low":23724,"close":23943,"volume":98399},{"date":"2025-08-27","open":24153,"high":24153,"low":24053,"close":24098,"volume":88938},{"date":"2025-08-28","open":23813,"high":23918,"low":23813,"close":23873,"volume":81725},{"date":"2025-08-29","open":24138,"high":24163,"low":24093,"close":24163,"volume":107398},{"date":"2025-09-01","open":24058,"high":24058,"low":23873,"close":23888,"volume":109816},{"date":"2025-09-02","open":23888,"high":23938,"low":23828,"close":23863,"volume":85732},{"date":"2025-09-03","open":23724,"high":23813,"low":23699,"close":23719,"volume":94401},{"date":"2025-09-04","open":23903,"high":23958,"low":23835,"close":23923,"volume":94628},{"date":"2025-09-05","open":24342,"high":24342,"low":24078,"close":24143,"volume":85766},{"date":"2025-09-08","open":24143,"high":24143,"low":24003,"close":24043,"volume":84120},{"date":"2025-09-09","open":24088,"high":24223,"low":24088,"close":24203,"volume":105823},{"date":"2025-09-10","open":24452,"high":24602,"low":24377,"close":24557,"volume":139579},{"date":"2025-09-11","open":24647,"high":24817,"low":24647,"close":24817,"volume":95186},{"date":"2025-09-12","open":25006,"high":25006,"low":24817,"close":24911,"volume":161834},{"date":"2025-09-15","open":24911,"high":25061,"low":24886,"close":24946,"volume":124155},{"date":"2025-09-16","open":25006,"high":25166,"low":25006,"close":25071,"volume":125740},{"date":"2025-09-17","open":25071,"high":25086,"low":24991,"close":25046,"volume":137422},{"date":"2025-09-18","open":25375,"high":25375,"low":25046,"close":25345,"volume":139097},{"date":"2025-09-19","open":25585,"high":25590,"low":25495,"close":25535,"volume":172254},{"date":"2025-09-22","open":26109,"high":26109,"low":25725,"close":25745,"volume":155210},{"date":"2025-09-23","open":26138,"high":26138,"low":25904,"close":25954,"volume":173531},{"date":"2025-09-24","open":25730,"high":25730,"low":25620,"close":25730,"volume":180201},{"date":"2025-09-25","open":25730,"high":25945,"low":25525,"close":25540,"volume":155827},{"date":"2025-09-26","open":25510,"high":25565,"low":25406,"close":25545,"volume":152563},{"date":"2025-09-29","open":25560,"high":25630,"low":25455,"close":25460,"volume":150737},{"date":"2025-09-30","open":25695,"high":25695,"low":25585,"close":25670,"volume":114185},{"date":"2025-10-01","open":25680,"high":25785,"low":25585,"close":25590,"volume":136661},{"date":"2025-10-02","open":25954,"high":25998,"low":25819,"close":25974,"volume":173678},{"date":"2025-10-10","open":26583,"high":27496,"low":25910,"close":26877,"volume":293168},{"date":"2025-10-13","open":26204,"high":26476,"low":24752,"close":26349,"volume":226824},{"date":"2025-10-14","open":26782,"high":26887,"low":26493,"close":26523,"volume":215261},{"date":"2025-10-15","open":26618,"high":26618,"low":26449,"close":26538,"volume":157834},{"date":"2025-10-16","open":26648,"high":26738,"low":26568,"close":26673,"volume":165788},{"date":"2025-10-17","open":26598,"high":26598,"low":26124,"close":26159,"volume":156967},{"date":"2025-10-20","open":26178,"high":26493,"low":26178,"close":26493,"volume":170346},{"date":"2025-10-21","open":26758,"high":26798,"low":26703,"close":26798,"volume":128809},{"date":"2025-10-22","open":26903,"high":26903,"low":26449,"close":26623,"volume":124997},{"date":"2025-10-23","open":26183,"high":26428,"low":26158,"close":26383,"volume":121384},{"date":"2025-10-24","open":26812,"high":26927,"low":26707,"close":26917,"volume":128785},{"date":"2025-10-27","open":27466,"high":27641,"low":27386,"close":27571,"volume":163476},{"date":"2025-10-28","open":27660,"high":27830,"low":27571,"close":27636,"volume":151666},{"date":"2025-10-29","open":28076,"high":28076,"low":27637,"close":27831,"volume":188944},{"date":"2025-10-30","open":28324,"high":28324,"low":27835,"close":27990,"volume":186307},{"date":"2025-10-31","open":27975,"high":27975,"low":27581,"close":27631,"volume":200370},{"date":"2025-11-03","open":27786,"high":27886,"low":27671,"close":27736,"volume":113571,"rsi_14":66.01,"sma_20":26801.6,"sma_60":25220.48,"sma_120":23546.2},{"date":"2025-11-04","open":27735,"high":27875,"low":27516,"close":27516,"volume":130744,"rsi_14":62.27,"sma_20":26893.95,"sma_60":25287.12,"sma_120":23614.58},{"date":"2025-11-05","open":27517,"high":27517,"low":27053,"close":27342,"volume":150382,"rsi_14":58.3,"sma_20":26981.55,"sma_60":25341.93,"sma_120":23680.17},{"date":"2025-11-06","open":28200,"high":28200,"low":27597,"close":27701,"volume":60668,"rsi_14":69.89,"sma_20":27067.85,"sma_60":25404.98,"sma_120":23744.76},{"date":"2025-11-07","open":27362,"high":27382,"low":27127,"close":27377,"volume":114359,"rsi_14":61.42,"sma_20":27092.8,"sma_60":25461.63,"sma_120":23803.61},{"date":"2025-11-10","open":27721,"high":27831,"low":27602,"close":27776,"volume":90465,"rsi_14":62.35,"sma_20":27164.15,"sma_60":25522.93,"sma_120":23860.58},{"date":"2025-11-11","open":28210,"high":28515,"low":28101,"close":28340,"volume":94980,"rsi_14":69.74,"sma_20":27254.95,"sma_60":25592.38,"sma_120":23924.8},{"date":"2025-11-12","open":28345,"high":28430,"low":28116,"close":28355,"volume":90262,"rsi_14":73.89,"sma_20":27345.8,"sma_60":25662.42,"sma_120":23989.68},{"date":"2025-11-13","open":28464,"high":28529,"low":28364,"close":28444,"volume":89220,"rsi_14":70.74,"sma_20":27434.4,"sma_60":25731.7,"sma_120":24055.94},{"date":"2025-11-14","open":28355,"high":28355,"low":26978,"close":27137,"volume":114522,"rsi_14":44.98,"sma_20":27483.3,"sma_60":25781.52,"sma_120":24109.47},{"date":"2025-11-17","open":27136,"high":27521,"low":27136,"close":27466,"volume":49185,"rsi_14":48.15,"sma_20":27531.95,"sma_60":25838.08,"sma_120":24167.66},{"date":"2025-11-18","open":27077,"high":27326,"low":26902,"close":26972,"volume":77069,"rsi_14":41.24,"sma_20":27540.7,"sma_60":25886.0,"sma_120":24224.43},{"date":"2025-11-19","open":26918,"high":26918,"low":26608,"close":26723,"volume":61868,"rsi_14":37.29,"sma_20":27545.7,"sma_60":25937.9,"sma_120":24279.46},{"date":"2025-11-20","open":27296,"high":27685,"low":27296,"close":27571,"volume":68058,"rsi_14":49.45,"sma_20":27605.1,"sma_60":26003.78,"sma_120":24341.47},{"date":"2025-11-21","open":26552,"high":26697,"low":26238,"close":26383,"volume":70039,"rsi_14":39.7,"sma_20":27578.4,"sma_60":26052.53,"sma_120":24392.84},{"date":"2025-11-24","open":26948,"high":26948,"low":26474,"close":26693,"volume":81810,"rsi_14":43.81,"sma_20":27534.45,"sma_60":26100.28,"sma_120":24442.83},{"date":"2025-11-25","open":27422,"high":27447,"low":27232,"close":27297,"volume":61964,"rsi_14":49.68,"sma_20":27517.45,"sma_60":26156.18,"sma_120":24495.53},{"date":"2025-11-26","open":27541,"high":27541,"low":27206,"close":27401,"volume":67873,"rsi_14":47.81,"sma_20":27496.0,"sma_60":26211.25,"sma_120":24553.01},{"date":"2025-11-27","open":27676,"high":27681,"low":27516,"close":27546,"volume":59057,"rsi_14":51.64,"sma_20":27476.3,"sma_60":26273.32,"sma_120":24612.98},{"date":"2025-11-28","open":27551,"high":27746,"low":27546,"close":27746,"volume":42298,"rsi_14":50.16,"sma_20":27484.55,"sma_60":26333.88,"sma_120":24670.3},{"date":"2025-12-01","open":27935,"high":27935,"low":27546,"close":27616,"volume":66919,"rsi_14":44.45,"sma_20":27481.1,"sma_60":26396.87,"sma_120":24728.45},{"date":"2025-12-02","open":27616,"high":27696,"low":27556,"close":27576,"volume":37797,"rsi_14":44.02,"sma_20":27486.6,"sma_60":26459.6,"sma_120":24786.85},{"date":"2025-12-03","open":28035,"high":28035,"low":27671,"close":27756,"volume":37606,"rsi_14":44.84,"sma_20":27509.85,"sma_60":26527.73,"sma_120":24844.17},{"date":"2025-12-04","open":27886,"high":27891,"low":27686,"close":27891,"volume":58726,"rsi_14":58.04,"sma_20":27521.9,"sma_60":26594.72,"sma_120":24901.95},{"date":"2025-12-05","open":28280,"high":28280,"low":27945,"close":28030,"volume":84384,"rsi_14":56.38,"sma_20":27557.15,"sma_60":26660.37,"sma_120":24961.85},{"date":"2025-12-08","open":28030,"high":28090,"low":28005,"close":28045,"volume":64401,"rsi_14":62.95,"sma_20":27573.2,"sma_60":26727.93,"sma_120":25023.21},{"date":"2025-12-09","open":28045,"high":28045,"low":27945,"close":27955,"volume":111706,"rsi_14":65.36,"sma_20":27556.55,"sma_60":26791.33,"sma_120":25080.95},{"date":"2025-12-10","open":28005,"high":28005,"low":27861,"close":27950,"volume":102051,"rsi_14":56.44,"sma_20":27538.9,"sma_60":26848.75,"sma_120":25136.73},{"date":"2025-12-11","open":28045,"high":28075,"low":27791,"close":27891,"volume":159568,"rsi_14":85.28,"sma_20":27513.75,"sma_60":26900.83,"sma_120":25191.02},{"date":"2025-12-12","open":28115,"high":28275,"low":28110,"close":28245,"volume":81773,"rsi_14":85.58,"sma_20":27571.75,"sma_60":26957.27,"sma_120":25244.43},{"date":"2025-12-15","open":28140,"high":28140,"low":27541,"close":27706,"volume":90823,"rsi_14":60.5,"sma_20":27586.25,"sma_60":27004.12,"sma_120":25294.56},{"date":"2025-12-16","open":27696,"high":27701,"low":27222,"close":27317,"volume":97080,"rsi_14":49.29,"sma_20":27605.95,"sma_60":27042.38,"sma_120":25339.81},{"date":"2025-12-17","open":27317,"high":27576,"low":27317,"close":27576,"volume":65803,"rsi_14":50.59,"sma_20":27651.15,"sma_60":27085.4,"sma_120":25384.69},{"date":"2025-12-18","open":27272,"high":27272,"low":26972,"close":27167,"volume":112683,"rsi_14":39.45,"sma_20":27633.4,"sma_60":27116.58,"sma_120":25425.58},{"date":"2025-12-19","open":27576,"high":27576,"low":27362,"close":27461,"volume":60500,"rsi_14":47.34,"sma_20":27689.8,"sma_60":27149.53,"sma_120":25469.38},{"date":"2025-12-22","open":27920,"high":28095,"low":27896,"close":28095,"volume":78646,"rsi_14":57.41,"sma_20":27762.5,"sma_60":27189.57,"sma_120":25517.55},{"date":"2025-12-23","open":28145,"high":28235,"low":28080,"close":28080,"volume":69800,"rsi_14":54.86,"sma_20":27804.25,"sma_60":27225.85,"sma_120":25566.47},{"date":"2025-12-24","open":28634,"high":28634,"low":27581,"close":27646,"volume":75757,"rsi_14":46.64,"sma_20":27819.0,"sma_60":27258.63,"sma_120":25610.57},{"date":"2025-12-26","open":28120,"high":28120,"low":27496,"close":27641,"volume":70251,"rsi_14":44.44,"sma_20":27823.75,"sma_60":27294.5,"sma_120":25656.7},{"date":"2025-12-29","open":27645,"high":27780,"low":27400,"close":27430,"volume":62824,"rsi_14":41.09,"sma_20":27805.25,"sma_60":27325.87,"sma_120":25698.46},{"date":"2025-12-30","open":27315,"high":27365,"low":27177,"close":27340,"volume":64501,"rsi_14":41.09,"sma_20":27788.75,"sma_60":27357.15,"sma_120":25738.17},{"date":"2026-01-02","open":27225,"high":27545,"low":27140,"close":27400,"volume":121783,"rsi_14":42.07,"sma_20":27777.25,"sma_60":27385.93,"sma_120":25777.77},{"date":"2026-01-05","open":27065,"high":27725,"low":27065,"close":27580,"volume":130978,"rsi_14":45.36,"sma_20":27765.75,"sma_60":27419.05,"sma_120":25818.86},{"date":"2026-01-06","open":27625,"high":27745,"low":27625,"close":27735,"volume":127589,"rsi_14":42.44,"sma_20":27755.25,"sma_60":27448.33,"sma_120":25861.62},{"date":"2026-01-07","open":27750,"high":27985,"low":27750,"close":27920,"volume":102299,"rsi_14":52.37,"sma_20":27747.0,"sma_60":27465.65,"sma_120":25904.09},{"date":"2026-01-08","open":28155,"high":28155,"low":27795,"close":27795,"volume":120097,"rsi_14":56.82,"sma_20":27731.75,"sma_60":27489.7,"sma_120":25944.86},{"date":"2026-01-09","open":27795,"high":27900,"low":27790,"close":27895,"volume":81366,"rsi_14":54.48,"sma_20":27726.0,"sma_60":27512.5,"sma_120":25986.67},{"date":"2026-01-12","open":28105,"high":28295,"low":28105,"close":28200,"volume":96402,"rsi_14":67.19,"sma_20":27735.75,"sma_60":27540.15,"sma_120":26027.44},{"date":"2026-01-13","open":28360,"high":28690,"low":28360,"close":28665,"volume":180603,"rsi_14":69.04,"sma_20":27771.75,"sma_60":27573.3,"sma_120":26072.09},{"date":"2026-01-14","open":28730,"high":28875,"low":28670,"close":28790,"volume":96298,"rsi_14":62.75,"sma_20":27796.25,"sma_60":27617.1,"sma_120":26114.53},{"date":"2026-01-15","open":28440,"high":28555,"low":28380,"close":28525,"volume":194657,"rsi_14":57.07,"sma_20":27834.5,"sma_60":27650.9,"sma_120":26152.73},{"date":"2026-01-16","open":28530,"high":28885,"low":28530,"close":28885,"volume":144205,"rsi_14":72.07,"sma_20":27910.25,"sma_60":27685.63,"sma_120":26193.77},{"date":"2026-01-19","open":28735,"high":28735,"low":28300,"close":28680,"volume":152728,"rsi_14":67.07,"sma_20":27962.75,"sma_60":27719.87,"sma_120":26235.29},{"date":"2026-01-20","open":28680,"high":28690,"low":28365,"close":28385,"volume":120804,"rsi_14":66.38,"sma_20":28021.0,"sma_60":27753.17,"sma_120":26276.9},{"date":"2026-01-21","open":28185,"high":28440,"low":28175,"close":28330,"volume":127366,"rsi_14":67.19,"sma_20":28061.75,"sma_60":27776.65,"sma_120":26317.05},{"date":"2026-01-22","open":28815,"high":28895,"low":28665,"close":28810,"volume":253979,"rsi_14":71.36,"sma_20":28094.75,"sma_60":27797.23,"sma_120":26358.62},{"date":"2026-01-23","open":28805,"high":28825,"low":28690,"close":28775,"volume":158496,"rsi_14":68.94,"sma_20":28126.75,"sma_60":27816.15,"sma_120":26398.16},{"date":"2026-01-26","open":28750,"high":28750,"low":28020,"close":28110,"volume":125361,"rsi_14":55.12,"sma_20":28147.25,"sma_60":27820.75,"sma_120":26430.69},{"date":"2026-01-27","open":28110,"high":28425,"low":28110,"close":28390,"volume":108566,"rsi_14":56.25,"sma_20":28182.0,"sma_60":27827.35,"sma_120":26468.14},{"date":"2026-01-28","open":28545,"high":28545,"low":28195,"close":28335,"volume":215304,"rsi_14":57.32,"sma_20":28227.25,"sma_60":27839.02,"sma_120":26500.97},{"date":"2026-01-29","open":28300,"high":28590,"low":28225,"close":28550,"volume":188447,"rsi_14":58.61,"sma_20":28287.75,"sma_60":27852.53,"sma_120":26536.51},{"date":"2026-01-30","open":28545,"high":28620,"low":28425,"close":28520,"volume":200348,"rsi_14":54.53,"sma_20":28343.75,"sma_60":27869.2,"sma_120":26578.16},{"date":"2026-02-02","open":28500,"high":28640,"low":28215,"close":28300,"volume":100921,"rsi_14":44.44,"sma_20":28379.75,"sma_60":27885.12,"sma_120":26613.53},{"date":"2026-02-03","open":28990,"high":29110,"low":28960,"close":29015,"volume":221430,"rsi_14":52.9,"sma_20":28443.75,"sma_60":27906.97,"sma_120":26655.97},{"date":"2026-02-04","open":28600,"high":29150,"low":28600,"close":29050,"volume":199543,"rsi_14":57.2,"sma_20":28500.25,"sma_60":27934.8,"sma_120":26698.22},{"date":"2026-02-05","open":28770,"high":28770,"low":28500,"close":28720,"volume":216521,"rsi_14":47.72,"sma_20":28546.5,"sma_60":27950.48,"sma_120":26736.71},{"date":"2026-02-06","open":27900,"high":28200,"low":27765,"close":28200,"volume":141779,"rsi_14":43.89,"sma_20":28561.75,"sma_60":27948.1,"sma_120":26770.24},{"date":"2026-02-09","open":29115,"high":29160,"low":28820,"close":28885,"volume":189831,"rsi_14":55.79,"sma_20":28596.0,"sma_60":27956.88,"sma_120":26809.65},{"date":"2026-02-10","open":29245,"high":29245,"low":28890,"close":29020,"volume":138050,"rsi_14":57.84,"sma_20":28613.75,"sma_60":27966.42,"sma_120":26849.06},{"date":"2026-02-11","open":28910,"high":28910,"low":28755,"close":28755,"volume":149306,"rsi_14":49.34,"sma_20":28612.0,"sma_60":27993.33,"sma_120":26887.42},{"date":"2026-02-12","open":28755,"high":28970,"low":28755,"close":28890,"volume":106513,"rsi_14":51.34,"sma_20":28630.25,"sma_60":28017.0,"sma_120":26927.54},{"date":"2026-02-13","open":28630,"high":28630,"low":28410,"close":28485,"volume":151439,"rsi_14":54.66,"sma_20":28610.25,"sma_60":28042.15,"sma_120":26964.08},{"date":"2026-02-19","open":28515,"high":28850,"low":28515,"close":28795,"volume":113180,"rsi_14":54.99,"sma_20":28616.0,"sma_60":28076.63,"sma_120":27007.27},{"date":"2026-02-20","open":28805,"high":28915,"low":28770,"close":28875,"volume":121786,"rsi_14":56.62,"sma_20":28640.5,"sma_60":28098.3,"sma_120":27051.04},{"date":"2026-02-23","open":28890,"high":28890,"low":28540,"close":28625,"volume":181847,"rsi_14":50.91,"sma_20":28655.25,"sma_60":28135.6,"sma_120":27094.07},{"date":"2026-02-24","open":28775,"high":29100,"low":28775,"close":28990,"volume":140929,"rsi_14":55.28,"sma_20":28664.25,"sma_60":28173.83,"sma_120":27137.06},{"date":"2026-02-25","open":29335,"high":29335,"low":29030,"close":29040,"volume":155906,"rsi_14":58.64,"sma_20":28677.5,"sma_60":28202.83,"sma_120":27179.51},{"date":"2026-02-26","open":29040,"high":29345,"low":29000,"close":29150,"volume":162548,"rsi_14":51.84,"sma_20":28729.5,"sma_60":28231.92,"sma_120":27221.58},{"date":"2026-02-27","open":28875,"high":29140,"low":28705,"close":29010,"volume":160395,"rsi_14":49.47,"sma_20":28760.5,"sma_60":28255.42,"sma_120":27264.37},{"date":"2026-03-03","open":29425,"high":29475,"low":29205,"close":29205,"volume":243873,"rsi_14":56.65,"sma_20":28804.0,"sma_60":28278.83,"sma_120":27306.36},{"date":"2026-03-04","open":29135,"high":29150,"low":28710,"close":28710,"volume":162158,"rsi_14":57.04,"sma_20":28812.0,"sma_60":28296.17,"sma_120":27346.52},{"date":"2026-03-05","open":29100,"high":29185,"low":28965,"close":29105,"volume":114803,"rsi_14":53.3,"sma_20":28841.25,"sma_60":28320.75,"sma_120":27390.17},{"date":"2026-03-06","open":29100,"high":29100,"low":28860,"close":29000,"volume":105787,"rsi_14":49.7,"sma_20":28876.25,"sma_60":28340.58,"sma_120":27434.16},{"date":"2026-03-09","open":28300,"high":28915,"low":27000,"close":27950,"volume":119235,"rsi_14":40.15,"sma_20":28823.0,"sma_60":28340.67,"sma_120":27467.69},{"date":"2026-03-10","open":28395,"high":28750,"low":28350,"close":28625,"volume":164015,"rsi_14":47.14,"sma_20":28801.75,"sma_60":28349.67,"sma_120":27505.02},{"date":"2026-03-11","open":29110,"high":29110,"low":28760,"close":28890,"volume":104634,"rsi_14":54.52,"sma_20":28810.25,"sma_60":28362.83,"sma_120":27545.38},{"date":"2026-03-12","open":28895,"high":29030,"low":28725,"close":28850,"volume":145864,"rsi_14":50.65,"sma_20":28842.75,"sma_60":28376.83,"sma_120":27584.08},{"date":"2026-03-13","open":28785,"high":28870,"low":28555,"close":28855,"volume":126780,"rsi_14":49.76,"sma_20":28841.25,"sma_60":28391.0,"sma_120":27619.88},{"date":"2026-03-16","open":28820,"high":28910,"low":28700,"close":28890,"volume":128623,"rsi_14":53.38,"sma_20":28834.75,"sma_60":28406.75,"sma_120":27653.79},{"date":"2026-03-17","open":29050,"high":29110,"low":28890,"close":28890,"volume":199435,"rsi_14":48.6,"sma_20":28841.5,"sma_60":28416.58,"sma_120":27686.92},{"date":"2026-03-18","open":29190,"high":29225,"low":28935,"close":29215,"volume":145915,"rsi_14":52.28,"sma_20":28857.75,"sma_60":28440.83,"sma_120":27722.47},{"date":"2026-03-19","open":29200,"high":29217,"low":29015,"close":29130,"volume":99934,"rsi_14":49.74,"sma_20":28890.0,"sma_60":28470.17,"sma_120":27756.28},{"date":"2026-03-20","open":28915,"high":29305,"low":28915,"close":29280,"volume":125117,"rsi_14":53.53,"sma_20":28914.25,"sma_60":28497.67,"sma_120":27791.53},{"date":"2026-03-23","open":28950,"high":28955,"low":28500,"close":28650,"volume":186893,"rsi_14":43.48,"sma_20":28903.0,"sma_60":28521.5,"sma_120":27819.04},{"date":"2026-03-24","open":29060,"high":29060,"low":28610,"close":28785,"volume":195879,"rsi_14":50.96,"sma_20":28911.0,"sma_60":28542.67,"sma_120":27846.1},{"date":"2026-03-25","open":29350,"high":29350,"low":28965,"close":29185,"volume":230895,"rsi_14":51.03,"sma_20":28920.75,"sma_60":28559.92,"sma_120":27874.74},{"date":"2026-03-26","open":29185,"high":29330,"low":29155,"close":29190,"volume":76372,"rsi_14":52.5,"sma_20":28928.25,"sma_60":28577.5,"sma_120":27901.67},{"date":"2026-03-27","open":28500,"high":28760,"low":28480,"close":28760,"volume":127587,"rsi_14":62.74,"sma_20":28908.75,"sma_60":28595.17,"sma_120":27926.9},{"date":"2026-03-30","open":28020,"high":28350,"low":27940,"close":28345,"volume":60476,"rsi_14":45.21,"sma_20":28875.5,"sma_60":28606.0,"sma_120":27950.25},{"date":"2026-03-31","open":27990,"high":28345,"low":27770,"close":28200,"volume":113644,"rsi_14":37.68,"sma_20":28825.25,"sma_60":28618.83,"sma_120":27972.35},{"date":"2026-04-01","open":29030,"high":29037,"low":28705,"close":28955,"volume":78851,"rsi_14":51.49,"sma_20":28837.5,"sma_60":28645.75,"sma_120":28001.45},{"date":"2026-04-02","open":29335,"high":29335,"low":28585,"close":28760,"volume":97256,"rsi_14":48.72,"sma_20":28820.25,"sma_60":28668.42,"sma_120":28027.17},{"date":"2026-04-03","open":29105,"high":29200,"low":28995,"close":29060,"volume":48733,"rsi_14":52.14,"sma_20":28823.25,"sma_60":28693.08,"sma_120":28056.07},{"date":"2026-04-06","open":29205,"high":29300,"low":29060,"close":29230,"volume":84477,"rsi_14":54.11,"sma_20":28887.25,"sma_60":28718.0,"sma_120":28083.17},{"date":"2026-04-07","open":29335,"high":29335,"low":28905,"close":28990,"volume":102513,"rsi_14":47.23,"sma_20":28905.5,"sma_60":28735.83,"sma_120":28100.74},{"date":"2026-04-08","open":29415,"high":29645,"low":29375,"close":29570,"volume":152632,"rsi_14":54.84,"sma_20":28939.5,"sma_60":28765.42,"sma_120":28127.56},{"date":"2026-04-09","open":29720,"high":29725,"low":29660,"close":29725,"volume":63289,"rsi_14":54.88,"sma_20":28983.25,"sma_60":28795.92,"sma_120":28154.21},{"date":"2026-04-10","open":29875,"high":30230,"low":29875,"close":30150,"volume":142743,"rsi_14":67.24,"sma_20":29048.0,"sma_60":28828.42,"sma_120":28184.28},{"date":"2026-04-13","open":30150,"high":30225,"low":30035,"close":30200,"volume":169101,"rsi_14":66.59,"sma_20":29113.5,"sma_60":28854.0,"sma_120":28213.65},{"date":"2026-04-14","open":30310,"high":30625,"low":30300,"close":30525,"volume":213416,"rsi_14":65.99,"sma_20":29195.25,"sma_60":28882.92,"sma_120":28250.01},{"date":"2026-04-15","open":30660,"high":30950,"low":30620,"close":30670,"volume":244540,"rsi_14":67.09,"sma_20":29268.0,"sma_60":28918.67,"sma_120":28284.78},{"date":"2026-04-16","open":30825,"high":30870,"low":30620,"close":30870,"volume":204179,"rsi_14":75.73,"sma_20":29355.0,"sma_60":28951.75,"sma_120":28318.69},{"date":"2026-04-17","open":30980,"high":31005,"low":30875,"close":30980,"volume":204646,"rsi_14":84.72,"sma_20":29440.0,"sma_60":28990.08,"sma_120":28354.97},{"date":"2026-04-20","open":30980,"high":31160,"low":30610,"close":31080,"volume":202394,"rsi_14":88.4,"sma_20":29561.5,"sma_60":29035.0,"sma_120":28394.08},{"date":"2026-04-21","open":31100,"high":31210,"low":31055,"close":31165,"volume":217171,"rsi_14":85.88,"sma_20":29680.5,"sma_60":29082.25,"sma_120":28429.45},{"date":"2026-04-22","open":31185,"high":31400,"low":31140,"close":31250,"volume":198149,"rsi_14":91.92,"sma_20":29783.75,"sma_60":29122.92,"sma_120":28460.08},{"date":"2026-04-23","open":31325,"high":31495,"low":31300,"close":31460,"volume":147070,"rsi_14":91.67,"sma_20":29897.25,"sma_60":29167.67,"sma_120":28491.91},{"date":"2026-04-24","open":31650,"high":31950,"low":31640,"close":31920,"volume":241551,"rsi_14":92.43,"sma_20":30055.25,"sma_60":29231.17,"sma_120":28525.96},{"date":"2026-04-27","open":31950,"high":32175,"low":31920,"close":31980,"volume":217137,"rsi_14":100.0,"sma_20":30237.0,"sma_60":29291.0,"sma_120":28559.17},{"date":"2026-04-28","open":32005,"high":32035,"low":31795,"close":31870,"volume":204980,"rsi_14":95.63,"sma_20":30420.5,"sma_60":29349.92,"sma_120":28594.47},{"date":"2026-04-29","open":31555,"high":31880,"low":31450,"close":31680,"volume":231020,"rsi_14":88.26,"sma_20":30556.75,"sma_60":29402.08,"sma_120":28627.31},{"date":"2026-04-30","open":32005,"high":32275,"low":31850,"close":31950,"volume":191012,"rsi_14":87.5,"sma_20":30716.25,"sma_60":29459.25,"sma_120":28664.22},{"date":"2026-05-04","open":32335,"high":33040,"low":32330,"close":32965,"volume":325779,"rsi_14":91.08,"sma_20":30911.5,"sma_60":29537.0,"sma_120":28711.06},{"date":"2026-05-06","open":33040,"high":33130,"low":32900,"close":33000,"volume":284732,"rsi_14":90.24,"sma_20":31100.0,"sma_60":29603.42,"sma_120":28755.19},{"date":"2026-05-07","open":32985,"high":33275,"low":32975,"close":33275,"volume":258521,"rsi_14":90.64,"sma_20":31314.25,"sma_60":29673.83,"sma_120":28804.32},{"date":"2026-05-08","open":32855,"high":33200,"low":32770,"close":33200,"volume":167650,"rsi_14":87.82,"sma_20":31495.75,"sma_60":29748.5,"sma_120":28849.49},{"date":"2026-05-11","open":33395,"high":33850,"low":33395,"close":33770,"volume":271918,"rsi_14":89.41,"sma_20":31698.0,"sma_60":29841.33,"sma_120":28894.72},{"date":"2026-05-12","open":33870,"high":34425,"low":33870,"close":34110,"volume":294195,"rsi_14":90.08,"sma_20":31896.0,"sma_60":29928.42,"sma_120":28942.65},{"date":"2026-05-13","open":34100,"high":34545,"low":34100,"close":34410,"volume":225126,"rsi_14":90.61,"sma_20":32106.5,"sma_60":30018.25,"sma_120":28992.33},{"date":"2026-05-14","open":34590,"high":34805,"low":34590,"close":34710,"volume":202048,"rsi_14":91.09,"sma_20":32315.75,"sma_60":30117.5,"sma_120":29055.42},{"date":"2026-05-15","open":34840,"high":35085,"low":34335,"close":34600,"volume":249600,"rsi_14":88.2,"sma_20":32512.25,"sma_60":30212.67,"sma_120":29114.83},{"date":"2026-05-18","open":34050,"high":34455,"low":33780,"close":34045,"volume":227636,"rsi_14":75.27,"sma_20":32671.0,"sma_60":30305.33,"sma_120":29173.74},{"date":"2026-05-19","open":33950,"high":34045,"low":33575,"close":33930,"volume":198383,"rsi_14":72.89,"sma_20":32818.5,"sma_60":30390.92,"sma_120":29233.78},{"date":"2026-05-20","open":33930,"high":34065,"low":33545,"close":33910,"volume":211603,"rsi_14":74.46,"sma_20":32960.0,"sma_60":30474.83,"sma_120":29286.57},{"date":"2026-05-21","open":33915,"high":34415,"low":33915,"close":34390,"volume":152747,"rsi_14":80.38,"sma_20":33121.25,"sma_60":30570.92,"sma_120":29353.26},{"date":"2026-05-22","open":34500,"high":35105,"low":34470,"close":35060,"volume":216001,"rsi_14":82.0,"sma_20":33311.75,"sma_60":30672.08,"sma_120":29422.96},{"date":"2026-05-26","open":35140,"high":35415,"low":35130,"close":35145,"volume":188512,"rsi_14":77.74,"sma_20":33496.0,"sma_60":30773.83,"sma_120":29488.33},{"date":"2026-05-27","open":35275,"high":35425,"low":35075,"close":35170,"volume":240054,"rsi_14":77.68,"sma_20":33658.5,"sma_60":30874.17,"sma_120":29553.04},{"date":"2026-05-28","open":35060,"high":35270,"low":34850,"close":34950,"volume":208530,"rsi_14":71.67,"sma_20":33807.0,"sma_60":30973.17,"sma_120":29614.29},{"date":"2026-05-29","open":35430,"high":35760,"low":35235,"close":35760,"volume":193484,"rsi_14":77.83,"sma_20":34001.5,"sma_60":31082.42,"sma_120":29680.62},{"date":"2026-06-01","open":35770,"high":36345,"low":35765,"close":36205,"volume":376573,"rsi_14":77.21,"sma_20":34227.75,"sma_60":31207.33,"sma_120":29751.75},{"date":"2026-06-02","open":36355,"high":36545,"low":36185,"close":36545,"volume":389941,"rsi_14":77.21,"sma_20":34457.5,"sma_60":31331.33,"sma_120":29826.04},{"date":"2026-06-04","open":36585,"high":36805,"low":36465,"close":36805,"volume":218888,"rsi_14":77.0,"sma_20":34649.5,"sma_60":31461.42,"sma_120":29901.0},{"date":"2026-06-05","open":36810,"high":37070,"low":36130,"close":36785,"volume":439399,"rsi_14":74.97,"sma_20":34838.75,"sma_60":31608.67,"sma_120":29974.67},{"date":"2026-06-08","open":33515,"high":36105,"low":33515,"close":35450,"volume":194018,"rsi_14":57.9,"sma_20":34947.5,"sma_60":31722.42,"sma_120":30036.04},{"date":"2026-06-09","open":35740,"high":35845,"low":35350,"close":35490,"volume":148078,"rsi_14":64.85,"sma_20":35062.0,"sma_60":31832.42,"sma_120":30097.62},{"date":"2026-06-10","open":35160,"high":35160,"low":34690,"close":34890,"volume":153956,"rsi_14":58.97,"sma_20":35118.0,"sma_60":31933.08,"sma_120":30154.96},{"date":"2026-06-11","open":34000,"high":34665,"low":33935,"close":34665,"volume":148157,"rsi_14":56.8,"sma_20":35145.75,"sma_60":32029.92,"sma_120":30210.46},{"date":"2026-06-12","open":35410,"high":35700,"low":35280,"close":35435,"volume":135974,"rsi_14":58.94,"sma_20":35197.0,"sma_60":32139.0,"sma_120":30272.88},{"date":"2026-06-15","open":36000,"high":36365,"low":35750,"close":36365,"volume":165929,"rsi_14":60.69,"sma_20":35279.75,"sma_60":32263.58,"sma_120":30340.08},{"date":"2026-06-16","open":36805,"high":36840,"low":36470,"close":36590,"volume":154895,"rsi_14":61.57,"sma_20":35379.25,"sma_60":32386.5,"sma_120":30413.67},{"date":"2026-06-17","open":36250,"high":36330,"low":35855,"close":36330,"volume":176541,"rsi_14":58.95,"sma_20":35493.5,"sma_60":32506.5,"sma_120":30488.33},{"date":"2026-06-18","open":36665,"high":36925,"low":36340,"close":36650,"volume":239491,"rsi_14":62.92,"sma_20":35629.5,"sma_60":32629.33,"sma_120":30563.5},{"date":"2026-06-19","open":37000,"high":37345,"low":36870,"close":37100,"volume":208222,"rsi_14":60.77,"sma_20":35789.0,"sma_60":32770.17,"sma_120":30645.83},{"date":"2026-06-22","open":37300,"high":37300,"low":36740,"close":37270,"volume":167497,"rsi_14":58.96,"sma_20":35933.0,"sma_60":32911.58,"sma_120":30727.12},{"date":"2026-06-23","open":37270,"high":37400,"low":36450,"close":36480,"volume":178770,"rsi_14":49.49,"sma_20":36004.0,"sma_60":33033.17,"sma_120":30796.54},{"date":"2026-06-24","open":36350,"high":36600,"low":36115,"close":36490,"volume":164913,"rsi_14":47.44,"sma_20":36071.25,"sma_60":33154.83,"sma_120":30866.17},{"date":"2026-06-25","open":36760,"high":36995,"low":36435,"close":36705,"volume":147625,"rsi_14":49.37,"sma_20":36148.0,"sma_60":33287.25,"sma_120":30941.21},{"date":"2026-06-26","open":36015,"high":36705,"low":35725,"close":36115,"volume":204678,"rsi_14":55.94,"sma_20":36206.25,"sma_60":33416.75,"sma_120":31011.38},{"date":"2026-06-29","open":36055,"high":36425,"low":35750,"close":36425,"volume":121021,"rsi_14":57.97,"sma_20":36239.5,"sma_60":33553.83,"sma_120":31086.33},{"date":"2026-06-30","open":36815,"high":37050,"low":36435,"close":36935,"volume":108873,"rsi_14":67.71,"sma_20":36276.0,"sma_60":33686.83,"sma_120":31166.29},{"date":"2026-07-01","open":37260,"high":37535,"low":37215,"close":37305,"volume":176517,"rsi_14":72.3,"sma_20":36314.0,"sma_60":33829.25,"sma_120":31248.83},{"date":"2026-07-02","open":37000,"high":37045,"low":36365,"close":36530,"volume":147037,"rsi_14":59.24,"sma_20":36300.25,"sma_60":33953.75,"sma_120":31323.42},{"date":"2026-07-03","open":36240,"high":36240,"low":35625,"close":35625,"volume":199556,"rsi_14":43.73,"sma_20":36242.25,"sma_60":34060.33,"sma_120":31389.17},{"date":"2026-07-06","open":36020,"high":36150,"low":35680,"close":35765,"volume":176821,"rsi_14":42.91,"sma_20":36258.0,"sma_60":34173.25,"sma_120":31454.54},{"date":"2026-07-07","open":35900,"high":35900,"low":35270,"close":35515,"volume":134861,"rsi_14":42.98,"sma_20":36259.25,"sma_60":34272.33,"sma_120":31518.88},{"date":"2026-07-08","open":35005,"high":35215,"low":34625,"close":34625,"volume":182868,"rsi_14":34.12,"sma_20":36246.0,"sma_60":34354.0,"sma_120":31574.96},{"date":"2026-07-09","open":34635,"high":35065,"low":34635,"close":35000,"volume":109040,"rsi_14":33.33,"sma_20":36262.75,"sma_60":34434.83,"sma_120":31631.62},{"date":"2026-07-10","open":35585,"high":35585,"low":35110,"close":35220,"volume":106580,"rsi_14":33.86,"sma_20":36252.0,"sma_60":34518.5,"sma_120":31686.25},{"date":"2026-07-13","open":35185,"high":35690,"low":35100,"close":35155,"volume":106419,"rsi_14":38.22,"sma_20":36191.5,"sma_60":34595.67,"sma_120":31739.29},{"date":"2026-07-14","open":34785,"high":34925,"low":34205,"close":34705,"volume":144291,"rsi_14":35.28,"sma_20":36097.25,"sma_60":34662.92,"sma_120":31790.79},{"date":"2026-07-15","open":35085,"high":35285,"low":34725,"close":34930,"volume":145423,"rsi_14":35.39,"sma_20":36027.25,"sma_60":34730.58,"sma_120":31841.17},{"date":"2026-07-16","open":34555,"high":34590,"low":34300,"close":34370,"volume":92133,"rsi_14":35.57,"sma_20":35913.25,"sma_60":34787.08,"sma_120":31888.58},{"date":"2026-07-20","open":33585,"high":33935,"low":33400,"close":33475,"volume":105977,"rsi_14":27.75,"sma_20":35732.0,"sma_60":34827.0,"sma_120":31931.0},{"date":"2026-07-21","open":33245,"high":33550,"low":33125,"close":33550,"volume":134236,"rsi_14":22.68,"sma_20":35546.0,"sma_60":34866.75,"sma_120":31974.5},{"date":"2026-07-22","open":33910,"high":34570,"low":33815,"close":33845,"volume":98226,"rsi_14":21.73,"sma_20":35414.25,"sma_60":34910.0,"sma_120":32016.46},{"date":"2026-07-23","open":33850,"high":34080,"low":33600,"close":33685,"volume":76914,"rsi_14":24.16,"sma_20":35274.0,"sma_60":34947.08,"sma_120":32057.38},{"date":"2026-07-24","open":33685,"high":33685,"low":33040,"close":33255,"volume":173869,"rsi_14":26.44,"sma_20":35101.5,"sma_60":34969.33,"sma_120":32100.25},{"date":"2026-07-27","open":33590,"high":33590,"low":33065,"close":33520,"volume":94856,"rsi_14":28.23,"sma_20":34971.75,"sma_60":34995.0,"sma_120":32143.0},{"date":"2026-07-28","open":32720,"high":33000,"low":32435,"close":32445,"volume":121552,"rsi_14":24.33,"sma_20":34772.75,"sma_60":35004.58,"sma_120":32177.25},{"date":"2026-07-29","open":32910,"high":32960,"low":31620,"close":32060,"volume":115803,"rsi_14":26.58,"sma_20":34529.0,"sma_60":35010.92,"sma_120":32206.5},{"date":"2026-07-30","open":31815,"high":32050,"low":30000,"close":31400,"volume":129457,"rsi_14":18.75,"sma_20":34233.75,"sma_60":35001.75,"sma_120":32230.5},{"date":"2026-07-31","open":32970,"high":32970,"low":31660,"close":32320,"volume":133975,"rsi_14":27.55,"sma_20":34023.25,"sma_60":34991.0,"sma_120":32264.0},{"date":"2026-08-03","open":32325,"high":33115,"low":32220,"close":32400,"volume":82868,"rsi_14":28.73,"sma_20":33862.0,"sma_60":34981.0,"sma_120":32292.21},{"date":"2026-08-04","open":32830,"high":32865,"low":32320,"close":32805,"volume":78810,"rsi_14":35.23,"sma_20":33714.0,"sma_60":34973.17,"sma_120":32323.5},{"date":"2026-08-05","open":33400,"high":33465,"low":33150,"close":33285,"volume":96591,"rsi_14":37.7,"sma_20":33602.5,"sma_60":34974.58,"sma_120":32361.54},{"date":"2026-08-06","open":33260,"high":33260,"low":32725,"close":32960,"volume":78721,"rsi_14":39.07,"sma_20":33519.25,"sma_60":34961.08,"sma_120":32401.21},{"date":"2026-08-07","open":33250,"high":33250,"low":32770,"close":32875,"volume":45400,"rsi_14":44.68,"sma_20":33413.0,"sma_60":34940.5,"sma_120":32434.46},{"date":"2026-08-10","open":32875,"high":33110,"low":32625,"close":33110,"volume":69042,"rsi_14":46.21,"sma_20":33307.5,"sma_60":34918.83,"sma_120":32468.54},{"date":"2026-08-11","open":32965,"high":32965,"low":32740,"close":32900,"volume":55884,"rsi_14":41.73,"sma_20":33194.75,"sma_60":34888.67,"sma_120":32503.08},{"date":"2026-08-12","open":32745,"high":32900,"low":32650,"close":32890,"volume":59396,"rsi_14":42.86,"sma_20":33104.0,"sma_60":34860.17,"sma_120":32536.42},{"date":"2026-08-13","open":33000,"high":33150,"low":32915,"close":33150,"volume":82216,"rsi_14":49.03,"sma_20":33015.0,"sma_60":34845.25,"sma_120":32575.29},{"date":"2026-08-14","open":33375,"high":33400,"low":33135,"close":33305,"volume":105906,"rsi_14":47.97,"sma_20":32961.75,"sma_60":34834.83,"sma_120":32612.88},{"date":"2026-08-18","open":33305,"high":33320,"low":32735,"close":32835,"volume":102073,"rsi_14":54.17,"sma_20":32929.75,"sma_60":34816.92,"sma_120":32645.88},{"date":"2026-08-19","open":32700,"high":32700,"low":31950,"close":32010,"volume":63236,"rsi_14":49.51,"sma_20":32852.75,"sma_60":34777.25,"sma_120":32674.08},{"date":"2026-08-20","open":32365,"high":32365,"low":31900,"close":32205,"volume":77572,"rsi_14":58.65,"sma_20":32770.75,"sma_60":34729.67,"sma_120":32700.88},{"date":"2026-08-21","open":31670,"high":31845,"low":31475,"close":31720,"volume":140600,"rsi_14":42.89,"sma_20":32672.5,"sma_60":34672.58,"sma_120":32723.21},{"date":"2026-08-24","open":31720,"high":31830,"low":31405,"close":31420,"volume":78996,"rsi_14":38.96,"sma_20":32580.75,"sma_60":34610.08,"sma_120":32742.12},{"date":"2026-08-25","open":31420,"high":31750,"low":31305,"close":31750,"volume":74076,"rsi_14":37.92,"sma_20":32492.25,"sma_60":34556.75,"sma_120":32764.96},{"date":"2026-08-26","open":31450,"high":31815,"low":31450,"close":31735,"volume":52238,"rsi_14":30.13,"sma_20":32456.75,"sma_60":34489.67,"sma_120":32786.04},{"date":"2026-08-27","open":31835,"high":32070,"low":31720,"close":31900,"volume":65690,"rsi_14":35.83,"sma_20":32448.75,"sma_60":34417.92,"sma_120":32812.62},{"date":"2026-08-28","open":32035,"high":32035,"low":31600,"close":31615,"volume":47384,"rsi_14":34.01,"sma_20":32459.5,"sma_60":34335.75,"sma_120":32833.54},{"date":"2026-08-31","open":31610,"high":31610,"low":31300,"close":31415,"volume":80163,"rsi_14":28.3,"sma_20":32414.25,"sma_60":34245.92,"sma_120":32853.67},{"date":"2026-09-01","open":31420,"high":31595,"low":31255,"close":31430,"volume":36923,"rsi_14":30.19,"sma_20":32365.75,"sma_60":34156.67,"sma_120":32882.67},{"date":"2026-09-02","open":31160,"high":31255,"low":30915,"close":31010,"volume":55375,"rsi_14":27.18,"sma_20":32276.0,"sma_60":34082.67,"sma_120":32902.54},{"date":"2026-09-03","open":31020,"high":31295,"low":31020,"close":31145,"volume":48026,"rsi_14":24.91,"sma_20":32169.0,"sma_60":34010.25,"sma_120":32921.33},{"date":"2026-09-04","open":31400,"high":31655,"low":31400,"close":31520,"volume":103851,"rsi_14":28.83,"sma_20":32097.0,"sma_60":33954.08,"sma_120":32943.58},{"date":"2026-09-07","open":32470,"high":32470,"low":31080,"close":31260,"volume":86491,"rsi_14":30.34,"sma_20":32016.25,"sma_60":33897.33,"sma_120":32963.62},{"date":"2026-09-08","open":31260,"high":31395,"low":31130,"close":31250,"volume":53339,"rsi_14":38.09,"sma_20":31923.25,"sma_60":33827.58,"sma_120":32983.29},{"date":"2026-09-09","open":31250,"high":31360,"low":31110,"close":31210,"volume":91859,"rsi_14":33.61,"sma_20":31838.75,"sma_60":33741.67,"sma_120":33002.62},{"date":"2026-09-10","open":31200,"high":31270,"low":30870,"close":31125,"volume":60727,"rsi_14":38.71,"sma_20":31750.5,"sma_60":33650.58,"sma_120":33018.54},{"date":"2026-09-11","open":31070,"high":31070,"low":30775,"close":30965,"volume":73606,"rsi_14":40.88,"sma_20":31641.25,"sma_60":33561.17,"sma_120":33033.83},{"date":"2026-09-14","open":30925,"high":30965,"low":30825,"close":30915,"volume":53249,"rsi_14":31.15,"sma_20":31521.75,"sma_60":33465.58,"sma_120":33047.46},{"date":"2026-09-15","open":30915,"high":31155,"low":30845,"close":31135,"volume":36865,"rsi_14":37.6,"sma_20":31436.75,"sma_60":33366.17,"sma_120":33068.17},{"date":"2026-09-16","open":31135,"high":31420,"low":31135,"close":31335,"volume":70810,"rsi_14":38.49,"sma_20":31403.0,"sma_60":33267.25,"sma_120":33089.42},{"date":"2026-09-17","open":31425,"high":31790,"low":31425,"close":31775,"volume":55611,"rsi_14":53.07,"sma_20":31381.5,"sma_60":33188.83,"sma_120":33111.0},{"date":"2026-09-18","open":32190,"high":32190,"low":31940,"close":32150,"volume":77433,"rsi_14":63.2,"sma_20":31403.0,"sma_60":33116.5,"sma_120":33135.67},{"date":"2026-09-21","open":32220,"high":32425,"low":32215,"close":32265,"volume":89865,"rsi_14":64.47,"sma_20":31445.25,"sma_60":33042.5,"sma_120":33164.88},{"date":"2026-09-22","open":32710,"high":32710,"low":31150,"close":32135,"volume":114198,"rsi_14":71.68,"sma_20":31464.5,"sma_60":32976.17,"sma_120":33196.46},{"date":"2026-09-23","open":32135,"high":32285,"low":31800,"close":32280,"volume":51328,"rsi_14":71.79,"sma_20":31491.75,"sma_60":32907.08,"sma_120":33230.46},{"date":"2026-09-28","open":32265,"high":32280,"low":31775,"close":31965,"volume":93341,"rsi_14":58.74,"sma_20":31495.0,"sma_60":32824.25,"sma_120":33255.54},{"date":"2026-09-29","open":31965,"high":31965,"low":31520,"close":31695,"volume":45259,"rsi_14":58.51,"sma_20":31499.0,"sma_60":32730.75,"sma_120":33280.0},{"date":"2026-09-30","open":31700,"high":31915,"low":31685,"close":31700,"volume":56537,"rsi_14":58.82,"sma_20":31513.25,"sma_60":32650.25,"sma_120":33302.0},{"date":"2026-10-01","open":31975,"high":32040,"low":31700,"close":31970,"volume":44519,"rsi_14":63.67,"sma_20":31540.25,"sma_60":32589.33,"sma_120":33324.83},{"date":"2026-10-02","open":31970,"high":31970,"low":31615,"close":31630,"volume":53508,"rsi_14":58.32,"sma_20":31571.25,"sma_60":32520.42,"sma_120":33346.83},{"date":"2026-10-06","open":32075,"high":32090,"low":31630,"close":31930,"volume":69699,"rsi_14":65.2,"sma_20":31610.5,"sma_60":32460.67,"sma_120":33366.5},{"date":"2026-10-07","open":31935,"high":32045,"low":31795,"close":31915,"volume":39035,"rsi_14":65.92,"sma_20":31630.25,"sma_60":32415.5,"sma_120":33384.75},{"date":"2026-10-08","open":31900,"high":31900,"low":31610,"close":31630,"volume":53392,"rsi_14":57.72,"sma_20":31648.75,"sma_60":32359.33,"sma_120":33397.08},{"date":"2026-10-12","open":31630,"high":31900,"low":31570,"close":31600,"volume":51199,"rsi_14":54.37,"sma_20":31666.25,"sma_60":32299.0,"sma_120":33408.75},{"date":"2026-10-13","open":31385,"high":31415,"low":31090,"close":31365,"volume":78040,"rsi_14":42.76,"sma_20":31674.0,"sma_60":32235.83,"sma_120":33415.75},{"date":"2026-10-14","open":31375,"high":31480,"low":31285,"close":31315,"volume":44971,"rsi_14":33.33,"sma_20":31683.5,"sma_60":32179.33,"sma_120":33421.12},{"date":"2026-10-15","open":30705,"high":30795,"low":30435,"close":30610,"volume":67509,"rsi_14":23.26,"sma_20":31665.75,"sma_60":32107.33,"sma_120":33418.96},{"date":"2026-10-16","open":30845,"high":30890,"low":30555,"close":30610,"volume":33123,"rsi_14":24.28,"sma_20":31650.5,"sma_60":32044.67,"sma_120":33415.88},{"date":"2026-10-19","open":30610,"high":30610,"low":30140,"close":30260,"volume":67950,"rsi_14":18.14,"sma_20":31606.75,"sma_60":31991.08,"sma_120":33409.04},{"date":"2026-10-20","open":30330,"high":30330,"low":29975,"close":30085,"volume":41388,"rsi_14":18.98,"sma_20":31544.25,"sma_60":31933.33,"sma_120":33400.04},{"date":"2026-10-21","open":30090,"high":30365,"low":30090,"close":30160,"volume":61615,"rsi_14":22.93,"sma_20":31463.5,"sma_60":31871.92,"sma_120":33390.96},{"date":"2026-10-22","open":30160,"high":30325,"low":29935,"close":29940,"volume":25625,"rsi_14":21.15,"sma_20":31353.0,"sma_60":31809.5,"sma_120":33378.29},{"date":"2026-10-23","open":29505,"high":29915,"low":29505,"close":29745,"volume":44466,"rsi_14":12.61,"sma_20":31227.0,"sma_60":31751.0,"sma_120":33360.17}],"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":"TIME 미국S&P500액티브","phase":"above-fold","symbol_resolved":true}